date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-04-12 10:30:00,11.13,11.13,11.12,11.12,42400.0,8.3906,8.3906,8.3831,8.3831,42400.0
2004-04-12 11:00:00,11.12,11.12,11.11,11.11,13200.0,8.3831,8.3831,8.3755,8.3755,13200.0
2004-04-12 11:30:00,11.11,11.11,11.1,11.1,12800.0,8.3755,8.3755,8.368,8.368,12800.0
2004-04-12 12:00:00,11.1,11.1,11.03,11.03,21000.0,8.368,8.368,8.3152,8.3152,21000.0
2004-04-12 12:30:00,11.03,11.07,10.99,10.99,2400.0,8.3152,8.3454,8.2851,8.2851,2400.0
2004-04-12 13:00:00,11.01,11.02,10.99,11.02,16200.0,8.3001,8.3077,8.2851,8.3077,16200.0
2004-04-12 13:30:00,11.02,11.07,11.02,11.06,14600.0,8.3077,8.3454,8.3077,8.3378,14600.0
2004-04-12 14:00:00,11.05,11.06,11.03,11.05,13000.0,8.3303,8.3378,8.3152,8.3303,13000.0
2004-04-12 14:30:00,11.05,11.05,11.02,11.02,60800.0,8.3303,8.3303,8.3077,8.3077,60800.0
2004-04-12 15:00:00,11.02,11.05,11.02,11.02,66200.0,8.3077,8.3303,8.3077,8.3077,66200.0
2004-04-12 15:30:00,11.02,11.05,11.0,11.05,132600.0,8.3077,8.3303,8.2926,8.3303,132600.0
2004-04-13 09:30:00,11.02,11.08,11.0,11.08,83800.0,8.3077,8.3529,8.2926,8.3529,83800.0
2004-04-13 10:00:00,11.05,11.05,11.0,11.0,97200.0,8.3303,8.3303,8.2926,8.2926,97200.0
2004-04-13 10:30:00,11.0,11.0,11.0,11.0,128400.0,8.2926,8.2926,8.2926,8.2926,128400.0
2004-04-13 11:00:00,11.0,11.0,10.97,10.98,193400.0,8.2926,8.2926,8.27,8.2775,193400.0
2004-04-13 11:30:00,10.98,10.98,10.95,10.96,76400.0,8.2775,8.2775,8.2549,8.2624,76400.0
2004-04-13 12:00:00,10.96,10.96,10.96,10.96,21000.0,8.2624,8.2624,8.2624,8.2624,21000.0
2004-04-13 12:30:00,10.96,10.96,10.95,10.95,18000.0,8.2624,8.2624,8.2549,8.2549,18000.0
2004-04-13 13:00:00,10.95,10.96,10.95,10.96,18200.0,8.2549,8.2624,8.2549,8.2624,18200.0
2004-04-13 13:30:00,10.96,10.96,10.96,10.96,19800.0,8.2624,8.2624,8.2624,8.2624,19800.0
2004-04-13 14:00:00,10.96,10.96,10.93,10.94,125200.0,8.2624,8.2624,8.2398,8.2474,125200.0
2004-04-13 14:30:00,10.95,10.95,10.93,10.95,19000.0,8.2549,8.2549,8.2398,8.2549,19000.0
2004-04-13 15:00:00,10.95,11.1,10.95,11.08,57000.0,8.2549,8.368,8.2549,8.3529,57000.0
2004-04-13 15:30:00,11.08,11.08,10.99,10.99,60000.0,8.3529,8.3529,8.2851,8.2851,60000.0
2004-04-14 09:30:00,11.0,11.0,10.97,10.97,1400.0,8.2926,8.2926,8.27,8.27,1400.0
2004-04-14 10:00:00,10.97,10.97,10.93,10.94,7800.0,8.27,8.27,8.2398,8.2474,7800.0
2004-04-14 10:30:00,10.93,10.94,10.93,10.94,5600.0,8.2398,8.2474,8.2398,8.2474,5600.0
2004-04-14 11:00:00,10.93,10.93,10.93,10.93,1400.0,8.2398,8.2398,8.2398,8.2398,1400.0
2004-04-14 11:30:00,10.93,10.93,10.91,10.93,6400.0,8.2398,8.2398,8.2248,8.2398,6400.0
2004-04-14 12:00:00,10.93,10.93,10.75,10.78,23600.0,8.2398,8.2398,8.1041,8.1268,23600.0
2004-04-14 12:30:00,10.83,10.93,10.83,10.92,37600.0,8.1644,8.2398,8.1644,8.2323,37600.0
2004-04-14 13:00:00,10.92,10.92,10.78,10.9,22800.0,8.2323,8.2323,8.1268,8.2172,22800.0
2004-04-14 13:30:00,10.9,10.92,10.9,10.9,10000.0,8.2172,8.2323,8.2172,8.2172,10000.0
2004-04-14 14:00:00,10.9,10.9,10.9,10.9,16400.0,8.2172,8.2172,8.2172,8.2172,16400.0
2004-04-14 14:30:00,10.9,10.9,10.9,10.9,4800.0,8.2172,8.2172,8.2172,8.2172,4800.0
2004-04-14 15:00:00,10.9,10.9,10.88,10.9,17400.0,8.2172,8.2172,8.2021,8.2172,17400.0
2004-04-14 15:30:00,10.9,10.9,10.85,10.85,176800.0,8.2172,8.2172,8.1795,8.1795,176800.0
2004-04-15 09:30:00,10.85,10.85,10.8,10.83,3000.0,8.1795,8.1795,8.1418,8.1644,3000.0
2004-04-15 10:00:00,10.82,10.82,10.78,10.81,5600.0,8.1569,8.1569,8.1268,8.1494,5600.0
2004-04-15 10:30:00,10.81,10.81,10.77,10.79,7200.0,8.1494,8.1494,8.1192,8.1343,7200.0
2004-04-15 11:00:00,10.79,10.79,10.76,10.79,5800.0,8.1343,8.1343,8.1117,8.1343,5800.0
2004-04-15 11:30:00,10.78,10.79,10.78,10.78,1200.0,8.1268,8.1343,8.1268,8.1268,1200.0
2004-04-15 12:00:00,10.78,10.78,10.78,10.78,400.0,8.1268,8.1268,8.1268,8.1268,400.0
2004-04-15 12:30:00,10.78,10.78,10.7,10.7,31400.0,8.1268,8.1268,8.0664,8.0664,31400.0
2004-04-15 13:00:00,10.7,10.7,10.65,10.65,1200.0,8.0664,8.0664,8.0287,8.0287,1200.0
2004-04-15 13:30:00,10.63,10.63,10.5,10.52,76800.0,8.0137,8.0137,7.9157,7.9307,76800.0
2004-04-15 14:00:00,10.52,10.6,10.52,10.59,19200.0,7.9307,7.9911,7.9307,7.9835,19200.0
2004-04-15 14:30:00,10.58,10.65,10.58,10.63,103400.0,7.976,8.0287,7.976,8.0137,103400.0
2004-04-15 15:00:00,10.63,10.63,10.59,10.63,31800.0,8.0137,8.0137,7.9835,8.0137,31800.0
2004-04-15 15:30:00,10.63,10.65,10.6,10.6,85400.0,8.0137,8.0287,7.9911,7.9911,85400.0
2004-04-16 09:30:00,10.67,10.67,10.65,10.65,26200.0,8.0438,8.0438,8.0287,8.0287,26200.0
2004-04-16 10:00:00,10.65,10.67,10.65,10.67,5600.0,8.0287,8.0438,8.0287,8.0438,5600.0
2004-04-16 10:30:00,10.65,10.65,10.65,10.65,2000.0,8.0287,8.0287,8.0287,8.0287,2000.0
2004-04-16 11:00:00,10.65,10.65,10.64,10.65,106600.0,8.0287,8.0287,8.0212,8.0287,106600.0
2004-04-16 11:30:00,10.65,10.66,10.63,10.64,89600.0,8.0287,8.0363,8.0137,8.0212,89600.0
2004-04-16 12:00:00,10.65,10.67,10.65,10.67,13000.0,8.0287,8.0438,8.0287,8.0438,13000.0
2004-04-16 12:30:00,10.66,10.66,10.65,10.65,13800.0,8.0363,8.0363,8.0287,8.0287,13800.0
2004-04-16 13:00:00,10.66,10.66,10.66,10.66,7000.0,8.0363,8.0363,8.0363,8.0363,7000.0
2004-04-16 13:30:00,10.67,10.67,10.66,10.66,2200.0,8.0438,8.0438,8.0363,8.0363,2200.0
2004-04-16 14:00:00,10.66,10.66,10.65,10.65,18200.0,8.0363,8.0363,8.0287,8.0287,18200.0
2004-04-16 14:30:00,10.65,10.65,10.65,10.65,9600.0,8.0287,8.0287,8.0287,8.0287,9600.0
2004-04-16 15:00:00,10.65,10.65,10.65,10.65,11000.0,8.0287,8.0287,8.0287,8.0287,11000.0
2004-04-16 15:30:00,10.65,10.7,10.65,10.68,100400.0,8.0287,8.0664,8.0287,8.0514,100400.0
2004-04-19 09:30:00,10.68,10.75,10.67,10.67,20800.0,8.0514,8.1041,8.0438,8.0438,20800.0
2004-04-19 10:00:00,10.7,10.7,10.7,10.7,2000.0,8.0664,8.0664,8.0664,8.0664,2000.0
2004-04-19 10:30:00,10.7,10.7,10.7,10.7,400.0,8.0664,8.0664,8.0664,8.0664,400.0
2004-04-19 11:00:00,10.7,10.72,10.7,10.72,1400.0,8.0664,8.0815,8.0664,8.0815,1400.0
2004-04-19 11:30:00,10.74,10.8,10.7,10.79,21800.0,8.0966,8.1418,8.0664,8.1343,21800.0
2004-04-19 12:00:00,10.8,10.8,10.8,10.8,600.0,8.1418,8.1418,8.1418,8.1418,600.0
2004-04-19 12:30:00,10.8,10.8,10.79,10.79,102200.0,8.1418,8.1418,8.1343,8.1343,102200.0
2004-04-19 13:00:00,10.75,10.75,10.75,10.75,10000.0,8.1041,8.1041,8.1041,8.1041,10000.0
2004-04-19 13:30:00,10.79,10.8,10.79,10.79,10600.0,8.1343,8.1418,8.1343,8.1343,10600.0
2004-04-19 14:00:00,10.8,10.8,10.8,10.8,5400.0,8.1418,8.1418,8.1418,8.1418,5400.0
2004-04-19 14:30:00,10.79,10.79,10.77,10.77,5200.0,8.1343,8.1343,8.1192,8.1192,5200.0
2004-04-19 15:00:00,10.78,10.78,10.78,10.78,3200.0,8.1268,8.1268,8.1268,8.1268,3200.0
2004-04-19 15:30:00,10.78,10.78,10.75,10.76,41800.0,8.1268,8.1268,8.1041,8.1117,41800.0
2004-04-20 09:30:00,10.78,10.78,10.65,10.65,5200.0,8.1268,8.1268,8.0287,8.0287,5200.0
2004-04-20 10:00:00,10.67,10.67,10.67,10.67,1000.0,8.0438,8.0438,8.0438,8.0438,1000.0
2004-04-20 10:30:00,10.67,10.67,10.67,10.67,600.0,8.0438,8.0438,8.0438,8.0438,600.0
2004-04-20 11:00:00,10.66,10.66,10.6,10.63,6000.0,8.0363,8.0363,7.9911,8.0137,6000.0
2004-04-20 11:30:00,10.63,10.63,10.63,10.63,4800.0,8.0137,8.0137,8.0137,8.0137,4800.0
2004-04-20 12:00:00,10.62,10.62,10.6,10.6,9400.0,8.0061,8.0061,7.9911,7.9911,9400.0
2004-04-20 12:30:00,10.61,10.62,10.61,10.61,1600.0,7.9986,8.0061,7.9986,7.9986,1600.0
2004-04-20 13:00:00,10.62,10.62,10.62,10.62,1800.0,8.0061,8.0061,8.0061,8.0061,1800.0
2004-04-20 13:30:00,10.63,10.63,10.61,10.61,6200.0,8.0137,8.0137,7.9986,7.9986,6200.0
2004-04-20 14:00:00,10.58,10.58,10.53,10.55,7200.0,7.976,7.976,7.9383,7.9534,7200.0
2004-04-20 14:30:00,10.55,10.59,10.51,10.59,5600.0,7.9534,7.9835,7.9232,7.9835,5600.0
2004-04-20 15:00:00,10.59,10.63,10.53,10.63,20400.0,7.9835,8.0137,7.9383,8.0137,20400.0
2004-04-20 15:30:00,10.63,10.63,10.62,10.63,38200.0,8.0137,8.0137,8.0061,8.0137,38200.0
2004-04-21 09:30:00,10.63,10.63,10.59,10.59,1600.0,8.0137,8.0137,7.9835,7.9835,1600.0
2004-04-21 10:00:00,10.56,10.56,10.55,10.55,1000.0,7.9609,7.9609,7.9534,7.9534,1000.0
2004-04-21 10:30:00,10.56,10.56,10.49,10.49,5600.0,7.9609,7.9609,7.9081,7.9081,5600.0
2004-04-21 11:00:00,10.47,10.47,10.43,10.43,7600.0,7.8931,7.8931,7.8629,7.8629,7600.0
2004-04-21 11:30:00,10.4,10.43,10.4,10.42,56400.0,7.8403,7.8629,7.8403,7.8554,56400.0
2004-04-21 12:00:00,10.4,10.4,10.4,10.4,200.0,7.8403,7.8403,7.8403,7.8403,200.0
2004-04-21 12:30:00,10.4,10.43,10.4,10.43,50600.0,7.8403,7.8629,7.8403,7.8629,50600.0
2004-04-21 13:00:00,10.38,10.4,10.38,10.4,1000.0,7.8252,7.8403,7.8252,7.8403,1000.0
2004-04-21 13:30:00,10.4,10.43,10.4,10.42,7200.0,7.8403,7.8629,7.8403,7.8554,7200.0
2004-04-21 14:00:00,10.42,10.42,10.38,10.38,113200.0,7.8554,7.8554,7.8252,7.8252,113200.0
2004-04-21 14:30:00,10.4,10.4,10.39,10.4,51200.0,7.8403,7.8403,7.8327,7.8403,51200.0
2004-04-21 15:00:00,10.41,10.41,10.4,10.4,11600.0,7.8478,7.8478,7.8403,7.8403,11600.0
2004-04-21 15:30:00,10.41,10.44,10.4,10.42,212800.0,7.8478,7.8704,7.8403,7.8554,212800.0
2004-04-22 09:30:00,10.42,10.42,10.42,10.42,5600.0,7.8554,7.8554,7.8554,7.8554,5600.0
2004-04-22 10:00:00,10.42,10.42,10.35,10.35,7400.0,7.8554,7.8554,7.8026,7.8026,7400.0
2004-04-22 10:30:00,10.35,10.37,10.35,10.35,65600.0,7.8026,7.8177,7.8026,7.8026,65600.0
2004-04-22 11:00:00,10.35,10.36,10.35,10.36,26000.0,7.8026,7.8101,7.8026,7.8101,26000.0
2004-04-22 11:30:00,10.36,10.38,10.36,10.38,18400.0,7.8101,7.8252,7.8101,7.8252,18400.0
2004-04-22 12:00:00,10.38,10.38,10.38,10.38,1400.0,7.8252,7.8252,7.8252,7.8252,1400.0
2004-04-22 12:30:00,10.38,10.38,10.35,10.37,72000.0,7.8252,7.8252,7.8026,7.8177,72000.0
2004-04-22 13:00:00,10.36,10.36,10.35,10.36,47600.0,7.8101,7.8101,7.8026,7.8101,47600.0
2004-04-22 13:30:00,10.36,10.37,10.36,10.37,6600.0,7.8101,7.8177,7.8101,7.8177,6600.0
2004-04-22 14:00:00,10.37,10.37,10.35,10.35,7600.0,7.8177,7.8177,7.8026,7.8026,7600.0
2004-04-22 14:30:00,10.36,10.36,10.35,10.35,145600.0,7.8101,7.8101,7.8026,7.8026,145600.0
2004-04-22 15:00:00,10.35,10.38,10.35,10.38,62400.0,7.8026,7.8252,7.8026,7.8252,62400.0
2004-04-22 15:30:00,10.38,10.43,10.38,10.43,73000.0,7.8252,7.8629,7.8252,7.8629,73000.0
2004-04-23 09:30:00,10.47,10.47,10.47,10.47,600.0,7.8931,7.8931,7.8931,7.8931,600.0
2004-04-23 10:00:00,10.47,10.47,10.47,10.47,200400.0,7.8931,7.8931,7.8931,7.8931,200400.0
2004-04-23 10:30:00,10.47,10.47,10.47,10.47,117400.0,7.8931,7.8931,7.8931,7.8931,117400.0
2004-04-23 11:00:00,10.5,10.5,10.5,10.5,29000.0,7.9157,7.9157,7.9157,7.9157,29000.0
2004-04-23 11:30:00,10.5,10.5,10.49,10.5,7400.0,7.9157,7.9157,7.9081,7.9157,7400.0
2004-04-23 12:00:00,10.5,10.5,10.5,10.5,127200.0,7.9157,7.9157,7.9157,7.9157,127200.0
2004-04-23 12:30:00,10.5,10.5,10.5,10.5,13000.0,7.9157,7.9157,7.9157,7.9157,13000.0
2004-04-23 13:00:00,10.5,10.52,10.5,10.51,128800.0,7.9157,7.9307,7.9157,7.9232,128800.0
2004-04-23 13:30:00,10.51,10.51,10.5,10.51,24800.0,7.9232,7.9232,7.9157,7.9232,24800.0
2004-04-23 14:00:00,10.55,10.55,10.55,10.55,6800.0,7.9534,7.9534,7.9534,7.9534,6800.0
2004-04-23 14:30:00,10.55,10.55,10.55,10.55,76800.0,7.9534,7.9534,7.9534,7.9534,76800.0
2004-04-23 15:00:00,10.54,10.55,10.5,10.53,25000.0,7.9458,7.9534,7.9157,7.9383,25000.0
2004-04-23 15:30:00,10.54,10.54,10.54,10.54,27200.0,7.9458,7.9458,7.9458,7.9458,27200.0
2004-04-26 09:30:00,10.5,10.55,10.5,10.55,56600.0,7.9157,7.9534,7.9157,7.9534,56600.0
2004-04-26 10:00:00,10.54,10.55,10.54,10.54,800.0,7.9458,7.9534,7.9458,7.9458,800.0
2004-04-26 10:30:00,10.55,10.55,10.55,10.55,400.0,7.9534,7.9534,7.9534,7.9534,400.0
2004-04-26 11:00:00,10.5,10.55,10.49,10.55,233800.0,7.9157,7.9534,7.9081,7.9534,233800.0
2004-04-26 11:30:00,10.55,10.55,10.55,10.55,17600.0,7.9534,7.9534,7.9534,7.9534,17600.0
2004-04-26 12:00:00,10.55,10.55,10.55,10.55,50000.0,7.9534,7.9534,7.9534,7.9534,50000.0
2004-04-26 12:30:00,10.56,10.57,10.56,10.57,1000.0,7.9609,7.9684,7.9609,7.9684,1000.0
2004-04-26 13:00:00,10.58,10.58,10.55,10.55,1600.0,7.976,7.976,7.9534,7.9534,1600.0
2004-04-26 13:30:00,10.55,10.55,10.55,10.55,0.0,7.9534,7.9534,7.9534,7.9534,0.0
2004-04-26 14:00:00,10.56,10.58,10.51,10.51,9200.0,7.9609,7.976,7.9232,7.9232,9200.0
2004-04-26 14:30:00,10.58,10.58,10.55,10.55,1400.0,7.976,7.976,7.9534,7.9534,1400.0
2004-04-26 15:00:00,10.55,10.56,10.54,10.54,32600.0,7.9534,7.9609,7.9458,7.9458,32600.0
2004-04-26 15:30:00,10.55,10.58,10.5,10.53,39000.0,7.9534,7.976,7.9157,7.9383,39000.0
2004-04-27 09:30:00,10.63,10.63,10.6,10.63,1400.0,8.0137,8.0137,7.9911,8.0137,1400.0
2004-04-27 10:00:00,10.6,10.6,10.6,10.6,400.0,7.9911,7.9911,7.9911,7.9911,400.0
2004-04-27 10:30:00,10.6,10.6,10.6,10.6,80800.0,7.9911,7.9911,7.9911,7.9911,80800.0
2004-04-27 11:00:00,10.6,10.6,10.6,10.6,20000.0,7.9911,7.9911,7.9911,7.9911,20000.0
2004-04-27 11:30:00,10.6,10.6,10.6,10.6,42400.0,7.9911,7.9911,7.9911,7.9911,42400.0
2004-04-27 12:00:00,10.59,10.59,10.59,10.59,2000.0,7.9835,7.9835,7.9835,7.9835,2000.0
2004-04-27 12:30:00,10.6,10.63,10.6,10.63,105000.0,7.9911,8.0137,7.9911,8.0137,105000.0
2004-04-27 13:00:00,10.61,10.61,10.61,10.61,1000.0,7.9986,7.9986,7.9986,7.9986,1000.0
2004-04-27 13:30:00,10.61,10.61,10.61,10.61,400.0,7.9986,7.9986,7.9986,7.9986,400.0
2004-04-27 14:00:00,10.6,10.6,10.6,10.6,200.0,7.9911,7.9911,7.9911,7.9911,200.0
2004-04-27 14:30:00,10.6,10.63,10.6,10.63,74800.0,7.9911,8.0137,7.9911,8.0137,74800.0
2004-04-27 15:00:00,10.61,10.63,10.6,10.61,58000.0,7.9986,8.0137,7.9911,7.9986,58000.0
2004-04-27 15:30:00,10.63,10.63,10.6,10.63,16400.0,8.0137,8.0137,7.9911,8.0137,16400.0
2004-04-28 09:30:00,10.62,10.65,10.6,10.63,121400.0,8.0061,8.0287,7.9911,8.0137,121400.0
2004-04-28 10:00:00,10.63,10.63,10.63,10.63,0.0,8.0137,8.0137,8.0137,8.0137,0.0
2004-04-28 10:30:00,10.63,10.63,10.63,10.63,20000.0,8.0137,8.0137,8.0137,8.0137,20000.0
2004-04-28 11:00:00,10.63,10.63,10.63,10.63,180400.0,8.0137,8.0137,8.0137,8.0137,180400.0
2004-04-28 11:30:00,10.63,10.63,10.63,10.63,204400.0,8.0137,8.0137,8.0137,8.0137,204400.0
2004-04-28 12:00:00,10.63,10.63,10.63,10.63,18200.0,8.0137,8.0137,8.0137,8.0137,18200.0
2004-04-28 12:30:00,10.65,10.65,10.65,10.65,200.0,8.0287,8.0287,8.0287,8.0287,200.0
2004-04-28 13:00:00,10.64,10.64,10.6,10.63,6800.0,8.0212,8.0212,7.9911,8.0137,6800.0
2004-04-28 13:30:00,10.65,10.65,10.6,10.63,22400.0,8.0287,8.0287,7.9911,8.0137,22400.0
2004-04-28 14:00:00,10.65,10.65,10.64,10.65,79800.0,8.0287,8.0287,8.0212,8.0287,79800.0
2004-04-28 14:30:00,10.68,10.68,10.68,10.68,400.0,8.0514,8.0514,8.0514,8.0514,400.0
2004-04-28 15:00:00,10.68,10.79,10.68,10.79,3600.0,8.0514,8.1343,8.0514,8.1343,3600.0
2004-04-28 15:30:00,10.79,10.97,10.79,10.8,134800.0,8.1343,8.27,8.1343,8.1418,134800.0
2004-04-29 10:00:00,10.8,10.8,10.75,10.75,4800.0,8.1418,8.1418,8.1041,8.1041,4800.0
2004-04-29 10:30:00,10.78,10.8,10.78,10.8,1200.0,8.1268,8.1418,8.1268,8.1418,1200.0
2004-04-29 11:00:00,10.8,10.8,10.8,10.8,1400.0,8.1418,8.1418,8.1418,8.1418,1400.0
2004-04-29 11:30:00,10.83,10.83,10.8,10.8,17000.0,8.1644,8.1644,8.1418,8.1418,17000.0
2004-04-29 12:00:00,10.8,10.8,10.8,10.8,35000.0,8.1418,8.1418,8.1418,8.1418,35000.0
2004-04-29 12:30:00,10.8,10.8,10.8,10.8,21600.0,8.1418,8.1418,8.1418,8.1418,21600.0
2004-04-29 13:00:00,10.8,10.8,10.8,10.8,9400.0,8.1418,8.1418,8.1418,8.1418,9400.0
2004-04-29 13:30:00,10.8,10.8,10.8,10.8,0.0,8.1418,8.1418,8.1418,8.1418,0.0
2004-04-29 14:00:00,10.8,10.84,10.8,10.84,11000.0,8.1418,8.172,8.1418,8.172,11000.0
2004-04-29 14:30:00,10.81,10.81,10.81,10.81,200.0,8.1494,8.1494,8.1494,8.1494,200.0
2004-04-29 15:00:00,10.81,10.85,10.8,10.8,57200.0,8.1494,8.1795,8.1418,8.1418,57200.0
2004-04-29 15:30:00,10.8,10.85,10.8,10.85,2200.0,8.1418,8.1795,8.1418,8.1795,2200.0
2004-04-30 09:30:00,10.82,10.83,10.8,10.83,800.0,8.1569,8.1644,8.1418,8.1644,800.0
2004-04-30 10:00:00,10.8,10.8,10.8,10.8,5000.0,8.1418,8.1418,8.1418,8.1418,5000.0
2004-04-30 10:30:00,10.8,10.81,10.8,10.8,5600.0,8.1418,8.1494,8.1418,8.1418,5600.0
2004-04-30 11:00:00,10.8,10.8,10.8,10.8,24000.0,8.1418,8.1418,8.1418,8.1418,24000.0
2004-04-30 11:30:00,10.8,10.81,10.8,10.81,5000.0,8.1418,8.1494,8.1418,8.1494,5000.0
2004-04-30 12:00:00,10.81,10.81,10.81,10.81,3600.0,8.1494,8.1494,8.1494,8.1494,3600.0
2004-04-30 12:30:00,10.8,10.8,10.8,10.8,800.0,8.1418,8.1418,8.1418,8.1418,800.0
2004-04-30 13:00:00,10.8,10.8,10.8,10.8,3400.0,8.1418,8.1418,8.1418,8.1418,3400.0
2004-04-30 13:30:00,10.81,10.81,10.81,10.81,400.0,8.1494,8.1494,8.1494,8.1494,400.0
2004-04-30 14:00:00,10.81,10.92,10.8,10.81,88000.0,8.1494,8.2323,8.1418,8.1494,88000.0
2004-04-30 14:30:00,10.81,10.84,10.81,10.81,5600.0,8.1494,8.172,8.1494,8.1494,5600.0
2004-04-30 15:00:00,10.81,10.81,10.81,10.81,600.0,8.1494,8.1494,8.1494,8.1494,600.0
2004-04-30 15:30:00,10.81,10.85,10.81,10.83,16000.0,8.1494,8.1795,8.1494,8.1644,16000.0
2004-05-03 09:30:00,10.85,10.85,10.85,10.85,200.0,8.1795,8.1795,8.1795,8.1795,200.0
2004-05-03 10:00:00,10.8,10.81,10.72,10.72,182800.0,8.1418,8.1494,8.0815,8.0815,182800.0
2004-05-03 10:30:00,10.74,10.76,10.68,10.76,160600.0,8.0966,8.1117,8.0514,8.1117,160600.0
2004-05-03 11:00:00,10.76,10.77,10.71,10.71,714800.0,8.1117,8.1192,8.074,8.074,714800.0
2004-05-03 11:30:00,10.71,10.72,10.66,10.66,10400.0,8.074,8.0815,8.0363,8.0363,10400.0
2004-05-03 12:00:00,10.67,10.7,10.65,10.65,7400.0,8.0438,8.0664,8.0287,8.0287,7400.0
2004-05-03 12:30:00,10.65,10.65,10.55,10.55,10800.0,8.0287,8.0287,7.9534,7.9534,10800.0
2004-05-03 13:00:00,10.55,10.55,10.3,10.35,55400.0,7.9534,7.9534,7.7649,7.8026,55400.0
2004-05-03 13:30:00,10.35,10.45,10.35,10.45,116800.0,7.8026,7.878,7.8026,7.878,116800.0
2004-05-03 14:00:00,10.44,10.63,10.44,10.55,34400.0,7.8704,8.0137,7.8704,7.9534,34400.0
2004-05-03 14:30:00,10.49,10.55,10.47,10.53,72400.0,7.9081,7.9534,7.8931,7.9383,72400.0
2004-05-03 15:00:00,10.54,10.54,10.46,10.5,137200.0,7.9458,7.9458,7.8855,7.9157,137200.0
2004-05-03 15:30:00,10.5,10.55,10.48,10.51,150200.0,7.9157,7.9534,7.9006,7.9232,150200.0
2004-05-04 09:30:00,10.55,10.55,10.47,10.47,48800.0,7.9534,7.9534,7.8931,7.8931,48800.0
2004-05-04 10:00:00,10.47,10.47,10.46,10.46,35000.0,7.8931,7.8931,7.8855,7.8855,35000.0
2004-05-04 10:30:00,10.41,10.43,10.35,10.38,19000.0,7.8478,7.8629,7.8026,7.8252,19000.0
2004-05-04 11:00:00,10.38,10.38,10.35,10.35,9600.0,7.8252,7.8252,7.8026,7.8026,9600.0
2004-05-04 11:30:00,10.35,10.35,10.33,10.34,9800.0,7.8026,7.8026,7.7875,7.795,9800.0
2004-05-04 12:00:00,10.35,10.35,10.34,10.35,6400.0,7.8026,7.8026,7.795,7.8026,6400.0
2004-05-04 12:30:00,10.35,10.35,10.34,10.35,3200.0,7.8026,7.8026,7.795,7.8026,3200.0
2004-05-04 13:00:00,10.35,10.35,10.33,10.33,18800.0,7.8026,7.8026,7.7875,7.7875,18800.0
2004-05-04 13:30:00,10.33,10.33,10.33,10.33,16000.0,7.7875,7.7875,7.7875,7.7875,16000.0
2004-05-04 14:00:00,10.33,10.33,10.32,10.32,19600.0,7.7875,7.7875,7.78,7.78,19600.0
2004-05-04 14:30:00,10.32,10.33,10.25,10.27,291400.0,7.78,7.7875,7.7272,7.7423,291400.0
2004-05-04 15:00:00,10.27,10.28,10.26,10.26,117400.0,7.7423,7.7498,7.7347,7.7347,117400.0
2004-05-04 15:30:00,10.25,10.26,10.12,10.13,251600.0,7.7272,7.7347,7.6292,7.6367,251600.0
2004-05-05 09:30:00,10.15,10.15,10.0,10.0,90600.0,7.6518,7.6518,7.5387,7.5387,90600.0
2004-05-05 10:00:00,10.0,10.01,9.97,9.97,19800.0,7.5387,7.5463,7.5161,7.5161,19800.0
2004-05-05 10:30:00,9.97,9.99,9.96,9.96,20600.0,7.5161,7.5312,7.5086,7.5086,20600.0
2004-05-05 11:00:00,9.97,9.99,9.97,9.99,26200.0,7.5161,7.5312,7.5161,7.5312,26200.0
2004-05-05 11:30:00,9.99,10.0,9.95,9.97,99200.0,7.5312,7.5387,7.501,7.5161,99200.0
2004-05-05 12:00:00,9.99,9.99,9.97,9.98,11000.0,7.5312,7.5312,7.5161,7.5237,11000.0
2004-05-05 12:30:00,9.97,9.99,9.97,9.99,88800.0,7.5161,7.5312,7.5161,7.5312,88800.0
2004-05-05 13:00:00,10.0,10.0,9.99,10.0,120200.0,7.5387,7.5387,7.5312,7.5387,120200.0
2004-05-05 13:30:00,9.99,9.99,9.99,9.99,8800.0,7.5312,7.5312,7.5312,7.5312,8800.0
2004-05-05 14:00:00,9.98,10.03,9.98,10.03,39200.0,7.5237,7.5613,7.5237,7.5613,39200.0
2004-05-05 14:30:00,10.02,10.05,10.0,10.01,123600.0,7.5538,7.5764,7.5387,7.5463,123600.0
2004-05-05 15:00:00,10.0,10.01,9.99,10.0,25800.0,7.5387,7.5463,7.5312,7.5387,25800.0
2004-05-05 15:30:00,10.0,10.0,9.98,9.99,68400.0,7.5387,7.5387,7.5237,7.5312,68400.0
2004-05-06 09:30:00,10.02,10.02,10.02,10.02,1200.0,7.5538,7.5538,7.5538,7.5538,1200.0
2004-05-06 10:00:00,10.0,10.0,9.95,9.95,1000.0,7.5387,7.5387,7.501,7.501,1000.0
2004-05-06 10:30:00,9.95,9.95,9.95,9.95,0.0,7.501,7.501,7.501,7.501,0.0
2004-05-06 11:00:00,9.95,9.98,9.95,9.98,2000.0,7.501,7.5237,7.501,7.5237,2000.0
2004-05-06 11:30:00,9.98,9.98,9.98,9.98,600.0,7.5237,7.5237,7.5237,7.5237,600.0
2004-05-06 12:00:00,9.98,9.99,9.98,9.98,7400.0,7.5237,7.5312,7.5237,7.5237,7400.0
2004-05-06 12:30:00,9.99,9.99,9.98,9.98,2200.0,7.5312,7.5312,7.5237,7.5237,2200.0
2004-05-06 13:00:00,9.95,9.98,9.95,9.97,4000.0,7.501,7.5237,7.501,7.5161,4000.0
2004-05-06 13:30:00,9.97,9.99,9.97,9.99,1600.0,7.5161,7.5312,7.5161,7.5312,1600.0
2004-05-06 14:00:00,9.95,9.95,9.93,9.93,31400.0,7.501,7.501,7.486,7.486,31400.0
2004-05-06 14:30:00,9.93,9.93,9.93,9.93,20200.0,7.486,7.486,7.486,7.486,20200.0
2004-05-06 15:00:00,9.93,9.93,9.85,9.91,14600.0,7.486,7.486,7.4256,7.4709,14600.0
2004-05-06 15:30:00,9.9,9.95,9.9,9.9,25600.0,7.4633,7.501,7.4633,7.4633,25600.0
2004-05-07 09:30:00,9.86,9.9,9.86,9.9,46400.0,7.4332,7.4633,7.4332,7.4633,46400.0
2004-05-07 10:00:00,9.9,9.97,9.9,9.93,69600.0,7.4633,7.5161,7.4633,7.486,69600.0
2004-05-07 10:30:00,9.94,9.95,9.9,9.92,120000.0,7.4935,7.501,7.4633,7.4784,120000.0
2004-05-07 11:00:00,9.95,9.97,9.94,9.97,8200.0,7.501,7.5161,7.4935,7.5161,8200.0
2004-05-07 11:30:00,9.98,9.98,9.93,9.93,16200.0,7.5237,7.5237,7.486,7.486,16200.0
2004-05-07 12:00:00,9.92,9.95,9.92,9.93,6400.0,7.4784,7.501,7.4784,7.486,6400.0
2004-05-07 12:30:00,9.9,9.93,9.9,9.9,174000.0,7.4633,7.486,7.4633,7.4633,174000.0
2004-05-07 13:00:00,9.92,9.93,9.8,9.8,130000.0,7.4784,7.486,7.388,7.388,130000.0
2004-05-07 13:30:00,9.85,9.88,9.75,9.8,21400.0,7.4256,7.4483,7.3503,7.388,21400.0
2004-05-07 14:00:00,9.8,9.83,9.78,9.83,173000.0,7.388,7.4106,7.3729,7.4106,173000.0
2004-05-07 14:30:00,9.83,9.88,9.83,9.87,45200.0,7.4106,7.4483,7.4106,7.4407,45200.0
2004-05-07 15:00:00,9.87,9.88,9.83,9.86,31400.0,7.4407,7.4483,7.4106,7.4332,31400.0
2004-05-07 15:30:00,9.86,9.88,9.83,9.85,92200.0,7.4332,7.4483,7.4106,7.4256,92200.0
2004-05-10 09:30:00,9.78,9.78,9.68,9.72,25800.0,7.3729,7.3729,7.2975,7.3276,25800.0
2004-05-10 10:00:00,9.73,9.73,9.7,9.72,29400.0,7.3352,7.3352,7.3126,7.3276,29400.0
2004-05-10 10:30:00,9.71,9.72,9.7,9.7,26800.0,7.3201,7.3276,7.3126,7.3126,26800.0
2004-05-10 11:00:00,9.7,9.72,9.68,9.68,56000.0,7.3126,7.3276,7.2975,7.2975,56000.0
2004-05-10 11:30:00,9.68,9.71,9.68,9.7,17400.0,7.2975,7.3201,7.2975,7.3126,17400.0
2004-05-10 12:00:00,9.71,9.71,9.7,9.7,3400.0,7.3201,7.3201,7.3126,7.3126,3400.0
2004-05-10 12:30:00,9.71,9.71,9.63,9.68,16200.0,7.3201,7.3201,7.2598,7.2975,16200.0
2004-05-10 13:00:00,9.69,9.71,9.68,9.69,7000.0,7.305,7.3201,7.2975,7.305,7000.0
2004-05-10 13:30:00,9.69,9.7,9.67,9.67,44000.0,7.305,7.3126,7.29,7.29,44000.0
2004-05-10 14:00:00,9.69,9.72,9.65,9.67,33000.0,7.305,7.3276,7.2749,7.29,33000.0
2004-05-10 14:30:00,9.68,9.68,9.65,9.65,5400.0,7.2975,7.2975,7.2749,7.2749,5400.0
2004-05-10 15:00:00,9.65,9.67,9.59,9.62,34800.0,7.2749,7.29,7.2296,7.2523,34800.0
2004-05-10 15:30:00,9.63,9.83,9.62,9.81,243800.0,7.2598,7.4106,7.2523,7.3955,243800.0
2004-05-11 09:30:00,9.81,10.11,9.81,10.11,82600.0,7.3955,7.6217,7.3955,7.6217,82600.0
2004-05-11 10:00:00,10.11,10.33,10.11,10.31,81200.0,7.6217,7.7875,7.6217,7.7724,81200.0
2004-05-11 10:30:00,10.3,10.3,10.26,10.26,305600.0,7.7649,7.7649,7.7347,7.7347,305600.0
2004-05-11 11:00:00,10.25,10.3,10.25,10.28,204200.0,7.7272,7.7649,7.7272,7.7498,204200.0
2004-05-11 11:30:00,10.28,10.33,10.28,10.3,80200.0,7.7498,7.7875,7.7498,7.7649,80200.0
2004-05-11 12:00:00,10.31,10.32,10.29,10.29,43600.0,7.7724,7.78,7.7574,7.7574,43600.0
2004-05-11 12:30:00,10.29,10.3,10.25,10.29,106000.0,7.7574,7.7649,7.7272,7.7574,106000.0
2004-05-11 13:00:00,10.28,10.28,10.25,10.25,41800.0,7.7498,7.7498,7.7272,7.7272,41800.0
2004-05-11 13:30:00,10.25,10.28,10.23,10.26,407800.0,7.7272,7.7498,7.7121,7.7347,407800.0
2004-05-11 14:00:00,10.28,10.28,10.26,10.28,21200.0,7.7498,7.7498,7.7347,7.7498,21200.0
2004-05-11 14:30:00,10.28,10.28,10.26,10.28,45800.0,7.7498,7.7498,7.7347,7.7498,45800.0
2004-05-11 15:00:00,10.28,10.37,10.28,10.35,35600.0,7.7498,7.8177,7.7498,7.8026,35600.0
2004-05-11 15:30:00,10.35,10.35,10.25,10.26,76000.0,7.8026,7.8026,7.7272,7.7347,76000.0
2004-05-12 09:30:00,10.35,10.35,10.29,10.29,7800.0,7.8026,7.8026,7.7574,7.7574,7800.0
2004-05-12 10:00:00,10.29,10.29,10.15,10.15,15400.0,7.7574,7.7574,7.6518,7.6518,15400.0
2004-05-12 10:30:00,10.15,10.18,10.15,10.15,8000.0,7.6518,7.6744,7.6518,7.6518,8000.0
2004-05-12 11:00:00,10.15,10.15,10.15,10.15,1000.0,7.6518,7.6518,7.6518,7.6518,1000.0
2004-05-12 11:30:00,10.15,10.15,10.15,10.15,6800.0,7.6518,7.6518,7.6518,7.6518,6800.0
2004-05-12 12:00:00,10.15,10.15,10.08,10.1,25000.0,7.6518,7.6518,7.599,7.6141,25000.0
2004-05-12 12:30:00,10.1,10.1,10.1,10.1,1600.0,7.6141,7.6141,7.6141,7.6141,1600.0
2004-05-12 13:00:00,10.09,10.09,10.03,10.08,12000.0,7.6066,7.6066,7.5613,7.599,12000.0
2004-05-12 13:30:00,10.09,10.09,10.06,10.09,2000.0,7.6066,7.6066,7.584,7.6066,2000.0
2004-05-12 14:00:00,10.1,10.15,10.1,10.15,15800.0,7.6141,7.6518,7.6141,7.6518,15800.0
2004-05-12 14:30:00,10.15,10.2,10.15,10.18,11600.0,7.6518,7.6895,7.6518,7.6744,11600.0
2004-05-12 15:00:00,10.18,10.18,10.16,10.17,7800.0,7.6744,7.6744,7.6594,7.6669,7800.0
2004-05-12 15:30:00,10.17,10.25,10.11,10.24,17000.0,7.6669,7.7272,7.6217,7.7197,17000.0
2004-05-13 09:30:00,10.25,10.25,10.2,10.2,1200.0,7.7272,7.7272,7.6895,7.6895,1200.0
2004-05-13 10:00:00,10.15,10.15,10.13,10.13,9000.0,7.6518,7.6518,7.6367,7.6367,9000.0
2004-05-13 10:30:00,10.15,10.16,10.14,10.15,10000.0,7.6518,7.6594,7.6443,7.6518,10000.0
2004-05-13 11:00:00,10.15,10.15,10.13,10.15,8600.0,7.6518,7.6518,7.6367,7.6518,8600.0
2004-05-13 11:30:00,10.13,10.13,10.13,10.13,4400.0,7.6367,7.6367,7.6367,7.6367,4400.0
2004-05-13 12:00:00,10.13,10.2,10.13,10.15,8400.0,7.6367,7.6895,7.6367,7.6518,8400.0
2004-05-13 12:30:00,10.13,10.13,10.0,10.0,8800.0,7.6367,7.6367,7.5387,7.5387,8800.0
2004-05-13 13:00:00,9.96,10.03,9.94,10.01,20800.0,7.5086,7.5613,7.4935,7.5463,20800.0
2004-05-13 13:30:00,10.0,10.05,10.0,10.02,18800.0,7.5387,7.5764,7.5387,7.5538,18800.0
2004-05-13 14:00:00,10.02,10.06,10.0,10.05,51800.0,7.5538,7.584,7.5387,7.5764,51800.0
2004-05-13 14:30:00,10.05,10.05,10.05,10.05,3400.0,7.5764,7.5764,7.5764,7.5764,3400.0
2004-05-13 15:00:00,10.05,10.05,10.0,10.01,24000.0,7.5764,7.5764,7.5387,7.5463,24000.0
2004-05-13 15:30:00,10.03,10.08,10.02,10.04,10000.0,7.5613,7.599,7.5538,7.5689,10000.0
2004-05-14 09:30:00,10.1,10.2,10.08,10.2,82600.0,7.6141,7.6895,7.599,7.6895,82600.0
2004-05-14 10:00:00,10.2,10.22,10.18,10.19,64200.0,7.6895,7.7046,7.6744,7.682,64200.0
2004-05-14 10:30:00,10.2,10.2,10.18,10.2,115800.0,7.6895,7.6895,7.6744,7.6895,115800.0
2004-05-14 11:00:00,10.2,10.25,10.2,10.24,77800.0,7.6895,7.7272,7.6895,7.7197,77800.0
2004-05-14 11:30:00,10.25,10.33,10.25,10.3,16000.0,7.7272,7.7875,7.7272,7.7649,16000.0
2004-05-14 12:00:00,10.3,10.44,10.3,10.43,69200.0,7.7649,7.8704,7.7649,7.8629,69200.0
2004-05-14 12:30:00,10.42,10.5,10.42,10.5,58000.0,7.8554,7.9157,7.8554,7.9157,58000.0
2004-05-14 13:00:00,10.52,10.6,10.5,10.5,92600.0,7.9307,7.9911,7.9157,7.9157,92600.0
2004-05-14 13:30:00,10.47,10.47,10.46,10.47,9800.0,7.8931,7.8931,7.8855,7.8931,9800.0
2004-05-14 14:00:00,10.45,10.5,10.45,10.5,49000.0,7.878,7.9157,7.878,7.9157,49000.0
2004-05-14 14:30:00,10.52,10.55,10.5,10.51,43600.0,7.9307,7.9534,7.9157,7.9232,43600.0
2004-05-14 15:00:00,10.5,10.51,10.5,10.5,89400.0,7.9157,7.9232,7.9157,7.9157,89400.0
2004-05-14 15:30:00,10.5,10.5,10.45,10.47,26200.0,7.9157,7.9157,7.878,7.8931,26200.0
2004-05-17 09:30:00,10.58,10.58,10.49,10.49,15000.0,7.976,7.976,7.9081,7.9081,15000.0
2004-05-17 10:00:00,10.49,10.49,10.49,10.49,1000.0,7.9081,7.9081,7.9081,7.9081,1000.0
2004-05-17 10:30:00,10.49,10.49,10.4,10.4,4000.0,7.9081,7.9081,7.8403,7.8403,4000.0
2004-05-17 11:00:00,10.4,10.4,10.4,10.4,1800.0,7.8403,7.8403,7.8403,7.8403,1800.0
2004-05-17 11:30:00,10.35,10.35,10.35,10.35,400.0,7.8026,7.8026,7.8026,7.8026,400.0
2004-05-17 12:00:00,10.37,10.37,10.37,10.37,200.0,7.8177,7.8177,7.8177,7.8177,200.0
2004-05-17 12:30:00,10.36,10.36,10.31,10.31,2000.0,7.8101,7.8101,7.7724,7.7724,2000.0
2004-05-17 13:00:00,10.32,10.32,10.18,10.18,36400.0,7.78,7.78,7.6744,7.6744,36400.0
2004-05-17 13:30:00,10.18,10.2,10.13,10.13,12200.0,7.6744,7.6895,7.6367,7.6367,12200.0
2004-05-17 14:00:00,10.13,10.13,10.13,10.13,200.0,7.6367,7.6367,7.6367,7.6367,200.0
2004-05-17 14:30:00,10.13,10.2,10.13,10.2,47000.0,7.6367,7.6895,7.6367,7.6895,47000.0
2004-05-17 15:00:00,10.2,10.21,10.16,10.16,11000.0,7.6895,7.697,7.6594,7.6594,11000.0
2004-05-17 15:30:00,10.17,10.17,10.16,10.17,2200.0,7.6669,7.6669,7.6594,7.6669,2200.0
2004-05-18 09:30:00,10.17,10.22,10.17,10.2,60800.0,7.6669,7.7046,7.6669,7.6895,60800.0
2004-05-18 10:00:00,10.22,10.26,10.21,10.25,8800.0,7.7046,7.7347,7.697,7.7272,8800.0
2004-05-18 10:30:00,10.24,10.26,10.24,10.26,42600.0,7.7197,7.7347,7.7197,7.7347,42600.0
2004-05-18 11:00:00,10.28,10.28,10.27,10.27,2600.0,7.7498,7.7498,7.7423,7.7423,2600.0
2004-05-18 11:30:00,10.27,10.27,10.27,10.27,0.0,7.7423,7.7423,7.7423,7.7423,0.0
2004-05-18 12:00:00,10.28,10.3,10.28,10.3,1400.0,7.7498,7.7649,7.7498,7.7649,1400.0
2004-05-18 12:30:00,10.3,10.34,10.3,10.31,10600.0,7.7649,7.795,7.7649,7.7724,10600.0
2004-05-18 13:00:00,10.33,10.33,10.25,10.25,10400.0,7.7875,7.7875,7.7272,7.7272,10400.0
2004-05-18 13:30:00,10.25,10.25,10.25,10.25,1600.0,7.7272,7.7272,7.7272,7.7272,1600.0
2004-05-18 14:00:00,10.25,10.25,10.25,10.25,1400.0,7.7272,7.7272,7.7272,7.7272,1400.0
2004-05-18 14:30:00,10.25,10.25,10.25,10.25,200.0,7.7272,7.7272,7.7272,7.7272,200.0
2004-05-18 15:00:00,10.25,10.26,10.24,10.26,4200.0,7.7272,7.7347,7.7197,7.7347,4200.0
2004-05-18 15:30:00,10.3,10.38,10.25,10.25,62000.0,7.7649,7.8252,7.7272,7.7272,62000.0
2004-05-19 09:30:00,10.25,10.25,10.25,10.25,400.0,7.7272,7.7272,7.7272,7.7272,400.0
2004-05-19 10:00:00,10.25,10.28,10.25,10.28,3400.0,7.7272,7.7498,7.7272,7.7498,3400.0
2004-05-19 10:30:00,10.28,10.3,10.26,10.29,67600.0,7.7498,7.7649,7.7347,7.7574,67600.0
2004-05-19 11:00:00,10.3,10.31,10.3,10.3,16200.0,7.7649,7.7724,7.7649,7.7649,16200.0
2004-05-19 11:30:00,10.3,10.32,10.3,10.32,11000.0,7.7649,7.78,7.7649,7.78,11000.0
2004-05-19 12:00:00,10.32,10.32,10.32,10.32,600.0,7.78,7.78,7.78,7.78,600.0
2004-05-19 12:30:00,10.33,10.33,10.3,10.3,5600.0,7.7875,7.7875,7.7649,7.7649,5600.0
2004-05-19 13:00:00,10.3,10.33,10.3,10.33,10200.0,7.7649,7.7875,7.7649,7.7875,10200.0
2004-05-19 13:30:00,10.32,10.35,10.32,10.35,2200.0,7.78,7.8026,7.78,7.8026,2200.0
2004-05-19 14:00:00,10.35,10.36,10.3,10.31,3400.0,7.8026,7.8101,7.7649,7.7724,3400.0
2004-05-19 14:30:00,10.28,10.29,10.28,10.29,4200.0,7.7498,7.7574,7.7498,7.7574,4200.0
2004-05-19 15:00:00,10.28,10.3,10.27,10.29,2400.0,7.7498,7.7649,7.7423,7.7574,2400.0
2004-05-19 15:30:00,10.29,10.3,10.29,10.3,3600.0,7.7574,7.7649,7.7574,7.7649,3600.0
2004-05-20 09:30:00,10.3,10.33,10.3,10.33,600.0,7.7649,7.7875,7.7649,7.7875,600.0
2004-05-20 10:00:00,10.33,10.33,10.31,10.31,400.0,7.7875,7.7875,7.7724,7.7724,400.0
2004-05-20 10:30:00,10.28,10.28,10.28,10.28,800.0,7.7498,7.7498,7.7498,7.7498,800.0
2004-05-20 11:00:00,10.25,10.28,10.25,10.28,4400.0,7.7272,7.7498,7.7272,7.7498,4400.0
2004-05-20 11:30:00,10.25,10.26,10.25,10.26,25000.0,7.7272,7.7347,7.7272,7.7347,25000.0
2004-05-20 12:00:00,10.26,10.27,10.23,10.26,75800.0,7.7347,7.7423,7.7121,7.7347,75800.0
2004-05-20 12:30:00,10.25,10.25,10.25,10.25,600.0,7.7272,7.7272,7.7272,7.7272,600.0
2004-05-20 13:00:00,10.24,10.24,10.24,10.24,600.0,7.7197,7.7197,7.7197,7.7197,600.0
2004-05-20 13:30:00,10.24,10.34,10.24,10.27,15800.0,7.7197,7.795,7.7197,7.7423,15800.0
2004-05-20 14:00:00,10.27,10.3,10.27,10.28,2800.0,7.7423,7.7649,7.7423,7.7498,2800.0
2004-05-20 14:30:00,10.25,10.25,10.25,10.25,10000.0,7.7272,7.7272,7.7272,7.7272,10000.0
2004-05-20 15:00:00,10.27,10.27,10.22,10.23,9800.0,7.7423,7.7423,7.7046,7.7121,9800.0
2004-05-20 15:30:00,10.23,10.28,10.22,10.23,10000.0,7.7121,7.7498,7.7046,7.7121,10000.0
2004-05-21 09:30:00,10.21,10.25,10.21,10.23,1600.0,7.697,7.7272,7.697,7.7121,1600.0
2004-05-21 10:00:00,10.24,10.24,10.2,10.2,6000.0,7.7197,7.7197,7.6895,7.6895,6000.0
2004-05-21 10:30:00,10.17,10.18,10.13,10.13,29400.0,7.6669,7.6744,7.6367,7.6367,29400.0
2004-05-21 11:00:00,10.13,10.2,10.13,10.15,41400.0,7.6367,7.6895,7.6367,7.6518,41400.0
2004-05-21 11:30:00,10.14,10.15,10.14,10.15,7000.0,7.6443,7.6518,7.6443,7.6518,7000.0
2004-05-21 12:00:00,10.15,10.15,10.15,10.15,2400.0,7.6518,7.6518,7.6518,7.6518,2400.0
2004-05-21 12:30:00,10.15,10.18,10.15,10.16,4600.0,7.6518,7.6744,7.6518,7.6594,4600.0
2004-05-21 13:00:00,10.17,10.25,10.16,10.2,11400.0,7.6669,7.7272,7.6594,7.6895,11400.0
2004-05-21 13:30:00,10.19,10.24,10.16,10.22,10800.0,7.682,7.7197,7.6594,7.7046,10800.0
2004-05-21 14:00:00,10.22,10.22,10.22,10.22,600.0,7.7046,7.7046,7.7046,7.7046,600.0
2004-05-21 14:30:00,10.2,10.2,10.2,10.2,200.0,7.6895,7.6895,7.6895,7.6895,200.0
2004-05-21 15:00:00,10.21,10.21,10.19,10.19,3400.0,7.697,7.697,7.682,7.682,3400.0
2004-05-21 15:30:00,10.19,10.21,10.18,10.21,19000.0,7.682,7.697,7.6744,7.697,19000.0
2004-05-24 09:30:00,10.21,10.25,10.21,10.24,800.0,7.697,7.7272,7.697,7.7197,800.0
2004-05-24 10:00:00,10.24,10.24,10.24,10.24,0.0,7.7197,7.7197,7.7197,7.7197,0.0
2004-05-24 10:30:00,10.24,10.3,10.21,10.3,5400.0,7.7197,7.7649,7.697,7.7649,5400.0
2004-05-24 11:00:00,10.28,10.28,10.25,10.25,3000.0,7.7498,7.7498,7.7272,7.7272,3000.0
2004-05-24 11:30:00,10.24,10.24,10.15,10.19,16800.0,7.7197,7.7197,7.6518,7.682,16800.0
2004-05-24 12:00:00,10.19,10.19,10.19,10.19,1000.0,7.682,7.682,7.682,7.682,1000.0
2004-05-24 12:30:00,10.18,10.18,10.18,10.18,1400.0,7.6744,7.6744,7.6744,7.6744,1400.0
2004-05-24 13:00:00,10.18,10.19,10.18,10.19,1200.0,7.6744,7.682,7.6744,7.682,1200.0
2004-05-24 13:30:00,10.16,10.16,10.15,10.15,13800.0,7.6594,7.6594,7.6518,7.6518,13800.0
2004-05-24 14:00:00,10.17,10.22,10.15,10.15,17800.0,7.6669,7.7046,7.6518,7.6518,17800.0
2004-05-24 14:30:00,10.15,10.22,10.15,10.22,30200.0,7.6518,7.7046,7.6518,7.7046,30200.0
2004-05-24 15:00:00,10.22,10.3,10.22,10.26,13400.0,7.7046,7.7649,7.7046,7.7347,13400.0
2004-05-24 15:30:00,10.27,10.33,10.24,10.33,69600.0,7.7423,7.7875,7.7197,7.7875,69600.0
2004-05-25 09:30:00,10.35,10.35,10.35,10.35,1000.0,7.8026,7.8026,7.8026,7.8026,1000.0
2004-05-25 10:00:00,10.4,10.43,10.39,10.43,18000.0,7.8403,7.8629,7.8327,7.8629,18000.0
2004-05-25 10:30:00,10.44,10.44,10.35,10.4,159600.0,7.8704,7.8704,7.8026,7.8403,159600.0
2004-05-25 11:00:00,10.4,10.45,10.4,10.45,26000.0,7.8403,7.878,7.8403,7.878,26000.0
2004-05-25 11:30:00,10.45,10.49,10.45,10.49,11600.0,7.878,7.9081,7.878,7.9081,11600.0
2004-05-25 12:00:00,10.48,10.54,10.48,10.53,29600.0,7.9006,7.9458,7.9006,7.9383,29600.0
2004-05-25 12:30:00,10.55,10.6,10.55,10.58,14000.0,7.9534,7.9911,7.9534,7.976,14000.0
2004-05-25 13:00:00,10.58,10.58,10.55,10.55,3000.0,7.976,7.976,7.9534,7.9534,3000.0
2004-05-25 13:30:00,10.55,10.55,10.5,10.5,26800.0,7.9534,7.9534,7.9157,7.9157,26800.0
2004-05-25 14:00:00,10.49,10.49,10.47,10.47,3800.0,7.9081,7.9081,7.8931,7.8931,3800.0
2004-05-25 14:30:00,10.46,10.46,10.45,10.45,1600.0,7.8855,7.8855,7.878,7.878,1600.0
2004-05-25 15:00:00,10.44,10.44,10.4,10.4,1000.0,7.8704,7.8704,7.8403,7.8403,1000.0
2004-05-25 15:30:00,10.4,10.42,10.3,10.38,34600.0,7.8403,7.8554,7.7649,7.8252,34600.0
2004-05-26 09:30:00,10.4,10.45,10.4,10.45,2800.0,7.8403,7.878,7.8403,7.878,2800.0
2004-05-26 10:00:00,10.47,10.53,10.47,10.5,57600.0,7.8931,7.9383,7.8931,7.9157,57600.0
2004-05-26 10:30:00,10.49,10.5,10.45,10.49,2000.0,7.9081,7.9157,7.878,7.9081,2000.0
2004-05-26 11:00:00,10.49,10.49,10.46,10.46,12600.0,7.9081,7.9081,7.8855,7.8855,12600.0
2004-05-26 11:30:00,10.46,10.49,10.46,10.49,2600.0,7.8855,7.9081,7.8855,7.9081,2600.0
2004-05-26 12:00:00,10.46,10.49,10.46,10.49,8400.0,7.8855,7.9081,7.8855,7.9081,8400.0
2004-05-26 12:30:00,10.47,10.47,10.46,10.47,2000.0,7.8931,7.8931,7.8855,7.8931,2000.0
2004-05-26 13:00:00,10.46,10.46,10.46,10.46,3200.0,7.8855,7.8855,7.8855,7.8855,3200.0
2004-05-26 13:30:00,10.46,10.49,10.46,10.49,76600.0,7.8855,7.9081,7.8855,7.9081,76600.0
2004-05-26 14:00:00,10.49,10.51,10.48,10.5,91400.0,7.9081,7.9232,7.9006,7.9157,91400.0
2004-05-26 14:30:00,10.5,10.53,10.49,10.53,67400.0,7.9157,7.9383,7.9081,7.9383,67400.0
2004-05-26 15:00:00,10.54,10.58,10.53,10.58,72200.0,7.9458,7.976,7.9383,7.976,72200.0
2004-05-26 15:30:00,10.55,10.58,10.55,10.55,22800.0,7.9534,7.976,7.9534,7.9534,22800.0
2004-05-27 09:30:00,10.6,10.61,10.6,10.61,10200.0,7.9911,7.9986,7.9911,7.9986,10200.0
2004-05-27 10:00:00,10.56,10.57,10.56,10.57,121000.0,7.9609,7.9684,7.9609,7.9684,121000.0
2004-05-27 10:30:00,10.58,10.58,10.56,10.57,4200.0,7.976,7.976,7.9609,7.9684,4200.0
2004-05-27 11:00:00,10.56,10.6,10.56,10.58,34000.0,7.9609,7.9911,7.9609,7.976,34000.0
2004-05-27 11:30:00,10.58,10.6,10.58,10.6,12200.0,7.976,7.9911,7.976,7.9911,12200.0
2004-05-27 12:00:00,10.59,10.62,10.59,10.62,16000.0,7.9835,8.0061,7.9835,8.0061,16000.0
2004-05-27 12:30:00,10.59,10.59,10.58,10.58,24600.0,7.9835,7.9835,7.976,7.976,24600.0
2004-05-27 13:00:00,10.58,10.59,10.56,10.58,119000.0,7.976,7.9835,7.9609,7.976,119000.0
2004-05-27 13:30:00,10.56,10.56,10.56,10.56,600.0,7.9609,7.9609,7.9609,7.9609,600.0
2004-05-27 14:00:00,10.56,10.56,10.56,10.56,9000.0,7.9609,7.9609,7.9609,7.9609,9000.0
2004-05-27 14:30:00,10.56,10.56,10.56,10.56,4000.0,7.9609,7.9609,7.9609,7.9609,4000.0
2004-05-27 15:00:00,10.56,10.58,10.56,10.56,18200.0,7.9609,7.976,7.9609,7.9609,18200.0
2004-05-27 15:30:00,10.56,10.6,10.56,10.6,21800.0,7.9609,7.9911,7.9609,7.9911,21800.0
2004-05-28 09:30:00,10.68,10.68,10.6,10.62,220800.0,8.0514,8.0514,7.9911,8.0061,220800.0
2004-05-28 10:00:00,10.6,10.62,10.49,10.52,141800.0,7.9911,8.0061,7.9081,7.9307,141800.0
2004-05-28 10:30:00,10.54,10.54,10.52,10.54,27600.0,7.9458,7.9458,7.9307,7.9458,27600.0
2004-05-28 11:00:00,10.53,10.55,10.52,10.53,36800.0,7.9383,7.9534,7.9307,7.9383,36800.0
2004-05-28 11:30:00,10.53,10.55,10.52,10.55,27200.0,7.9383,7.9534,7.9307,7.9534,27200.0
2004-05-28 12:00:00,10.54,10.55,10.53,10.54,17000.0,7.9458,7.9534,7.9383,7.9458,17000.0
2004-05-28 12:30:00,10.54,10.54,10.53,10.53,1400.0,7.9458,7.9458,7.9383,7.9383,1400.0
2004-05-28 13:00:00,10.54,10.56,10.54,10.54,16600.0,7.9458,7.9609,7.9458,7.9458,16600.0
2004-05-28 13:30:00,10.55,10.55,10.53,10.53,30400.0,7.9534,7.9534,7.9383,7.9383,30400.0
2004-05-28 14:00:00,10.55,10.56,10.53,10.53,10000.0,7.9534,7.9609,7.9383,7.9383,10000.0
2004-05-28 14:30:00,10.54,10.55,10.5,10.54,38200.0,7.9458,7.9534,7.9157,7.9458,38200.0
2004-05-28 15:00:00,10.58,10.58,10.53,10.56,6600.0,7.976,7.976,7.9383,7.9609,6600.0
2004-05-28 15:30:00,10.58,10.6,10.57,10.57,62600.0,7.976,7.9911,7.9684,7.9684,62600.0
2004-06-01 09:30:00,10.59,10.63,10.53,10.61,37200.0,7.9835,8.0137,7.9383,7.9986,37200.0
2004-06-01 10:00:00,10.61,10.63,10.53,10.6,24800.0,7.9986,8.0137,7.9383,7.9911,24800.0
2004-06-01 10:30:00,10.59,10.6,10.52,10.53,36400.0,7.9835,7.9911,7.9307,7.9383,36400.0
2004-06-01 11:00:00,10.53,10.54,10.47,10.47,44000.0,7.9383,7.9458,7.8931,7.8931,44000.0
2004-06-01 11:30:00,10.49,10.49,10.44,10.45,13600.0,7.9081,7.9081,7.8704,7.878,13600.0
2004-06-01 12:00:00,10.45,10.48,10.45,10.48,8800.0,7.878,7.9006,7.878,7.9006,8800.0
2004-06-01 12:30:00,10.49,10.53,10.48,10.53,64000.0,7.9081,7.9383,7.9006,7.9383,64000.0
2004-06-01 13:00:00,10.52,10.55,10.5,10.5,55600.0,7.9307,7.9534,7.9157,7.9157,55600.0
2004-06-01 13:30:00,10.52,10.52,10.44,10.52,124600.0,7.9307,7.9307,7.8704,7.9307,124600.0
2004-06-01 14:00:00,10.52,10.54,10.51,10.53,19800.0,7.9307,7.9458,7.9232,7.9383,19800.0
2004-06-01 14:30:00,10.54,10.54,10.52,10.53,18400.0,7.9458,7.9458,7.9307,7.9383,18400.0
2004-06-01 15:00:00,10.53,10.54,10.52,10.53,39800.0,7.9383,7.9458,7.9307,7.9383,39800.0
2004-06-01 15:30:00,10.53,10.55,10.5,10.53,167800.0,7.9383,7.9534,7.9157,7.9383,167800.0
2004-06-02 09:30:00,10.58,10.67,10.58,10.67,123400.0,7.976,8.0438,7.976,8.0438,123400.0
2004-06-02 10:00:00,10.67,10.7,10.65,10.65,108000.0,8.0438,8.0664,8.0287,8.0287,108000.0
2004-06-02 10:30:00,10.67,10.67,10.62,10.62,30600.0,8.0438,8.0438,8.0061,8.0061,30600.0
2004-06-02 11:00:00,10.63,10.63,10.61,10.63,94600.0,8.0137,8.0137,7.9986,8.0137,94600.0
2004-06-02 11:30:00,10.63,10.65,10.62,10.65,24400.0,8.0137,8.0287,8.0061,8.0287,24400.0
2004-06-02 12:00:00,10.65,10.68,10.65,10.68,46400.0,8.0287,8.0514,8.0287,8.0514,46400.0
2004-06-02 12:30:00,10.69,10.69,10.68,10.68,13400.0,8.0589,8.0589,8.0514,8.0514,13400.0
2004-06-02 13:00:00,10.68,10.7,10.67,10.67,46200.0,8.0514,8.0664,8.0438,8.0438,46200.0
2004-06-02 13:30:00,10.69,10.69,10.69,10.69,11400.0,8.0589,8.0589,8.0589,8.0589,11400.0
2004-06-02 14:00:00,10.69,10.69,10.68,10.69,18000.0,8.0589,8.0589,8.0514,8.0589,18000.0
2004-06-02 14:30:00,10.69,10.69,10.63,10.67,121400.0,8.0589,8.0589,8.0137,8.0438,121400.0
2004-06-02 15:00:00,10.68,10.69,10.63,10.63,43000.0,8.0514,8.0589,8.0137,8.0137,43000.0
2004-06-02 15:30:00,10.63,10.7,10.63,10.65,94200.0,8.0137,8.0664,8.0137,8.0287,94200.0
2004-06-03 09:30:00,10.7,10.7,10.65,10.65,6600.0,8.0664,8.0664,8.0287,8.0287,6600.0
2004-06-03 10:00:00,10.61,10.63,10.61,10.63,52200.0,7.9986,8.0137,7.9986,8.0137,52200.0
2004-06-03 10:30:00,10.63,10.65,10.63,10.65,63200.0,8.0137,8.0287,8.0137,8.0287,63200.0
2004-06-03 11:00:00,10.65,10.65,10.59,10.59,24400.0,8.0287,8.0287,7.9835,7.9835,24400.0
2004-06-03 11:30:00,10.59,10.62,10.56,10.62,9600.0,7.9835,8.0061,7.9609,8.0061,9600.0
2004-06-03 12:00:00,10.62,10.62,10.61,10.62,5600.0,8.0061,8.0061,7.9986,8.0061,5600.0
2004-06-03 12:30:00,10.62,10.62,10.56,10.59,10200.0,8.0061,8.0061,7.9609,7.9835,10200.0
2004-06-03 13:00:00,10.6,10.62,10.6,10.62,14400.0,7.9911,8.0061,7.9911,8.0061,14400.0
2004-06-03 13:30:00,10.62,10.63,10.59,10.59,226200.0,8.0061,8.0137,7.9835,7.9835,226200.0
2004-06-03 14:00:00,10.6,10.64,10.6,10.64,47000.0,7.9911,8.0212,7.9911,8.0212,47000.0
2004-06-03 14:30:00,10.63,10.64,10.62,10.62,16600.0,8.0137,8.0212,8.0061,8.0061,16600.0
2004-06-03 15:00:00,10.63,10.63,10.62,10.63,22600.0,8.0137,8.0137,8.0061,8.0137,22600.0
2004-06-03 15:30:00,10.64,10.69,10.64,10.65,126000.0,8.0212,8.0589,8.0212,8.0287,126000.0
2004-06-04 09:30:00,10.75,10.75,10.71,10.71,12200.0,8.1041,8.1041,8.074,8.074,12200.0
2004-06-04 10:00:00,10.72,10.72,10.71,10.72,47000.0,8.0815,8.0815,8.074,8.0815,47000.0
2004-06-04 10:30:00,10.72,10.72,10.71,10.72,37800.0,8.0815,8.0815,8.074,8.0815,37800.0
2004-06-04 11:00:00,10.72,10.72,10.7,10.72,132400.0,8.0815,8.0815,8.0664,8.0815,132400.0
2004-06-04 11:30:00,10.72,10.74,10.72,10.72,20800.0,8.0815,8.0966,8.0815,8.0815,20800.0
2004-06-04 12:00:00,10.74,10.75,10.74,10.75,18800.0,8.0966,8.1041,8.0966,8.1041,18800.0
2004-06-04 12:30:00,10.75,10.75,10.74,10.75,22600.0,8.1041,8.1041,8.0966,8.1041,22600.0
2004-06-04 13:00:00,10.75,10.78,10.75,10.78,124200.0,8.1041,8.1268,8.1041,8.1268,124200.0
2004-06-04 13:30:00,10.78,10.78,10.75,10.76,6000.0,8.1268,8.1268,8.1041,8.1117,6000.0
2004-06-04 14:00:00,10.77,10.8,10.76,10.8,8800.0,8.1192,8.1418,8.1117,8.1418,8800.0
2004-06-04 14:30:00,10.8,10.8,10.78,10.78,9200.0,8.1418,8.1418,8.1268,8.1268,9200.0
2004-06-04 15:00:00,10.78,10.8,10.77,10.8,15600.0,8.1268,8.1418,8.1192,8.1418,15600.0
2004-06-04 15:30:00,10.8,10.81,10.78,10.8,46600.0,8.1418,8.1494,8.1268,8.1418,46600.0
2004-06-07 09:30:00,10.85,10.85,10.85,10.85,6400.0,8.1795,8.1795,8.1795,8.1795,6400.0
2004-06-07 10:00:00,10.85,10.85,10.83,10.84,9400.0,8.1795,8.1795,8.1644,8.172,9400.0
2004-06-07 10:30:00,10.85,10.85,10.81,10.84,13200.0,8.1795,8.1795,8.1494,8.172,13200.0
2004-06-07 11:00:00,10.84,10.85,10.82,10.82,15600.0,8.172,8.1795,8.1569,8.1569,15600.0
2004-06-07 11:30:00,10.85,10.86,10.83,10.86,34400.0,8.1795,8.1871,8.1644,8.1871,34400.0
2004-06-07 12:00:00,10.87,10.9,10.87,10.9,11400.0,8.1946,8.2172,8.1946,8.2172,11400.0
2004-06-07 12:30:00,10.9,10.93,10.9,10.93,10000.0,8.2172,8.2398,8.2172,8.2398,10000.0
2004-06-07 13:00:00,10.94,10.94,10.88,10.88,10600.0,8.2474,8.2474,8.2021,8.2021,10600.0
2004-06-07 13:30:00,10.88,10.9,10.86,10.88,55400.0,8.2021,8.2172,8.1871,8.2021,55400.0
2004-06-07 14:00:00,10.86,10.88,10.86,10.87,5200.0,8.1871,8.2021,8.1871,8.1946,5200.0
2004-06-07 14:30:00,10.87,10.87,10.85,10.87,30200.0,8.1946,8.1946,8.1795,8.1946,30200.0
2004-06-07 15:00:00,10.87,10.88,10.85,10.87,7800.0,8.1946,8.2021,8.1795,8.1946,7800.0
2004-06-07 15:30:00,10.87,10.89,10.85,10.88,224800.0,8.1946,8.2097,8.1795,8.2021,224800.0
2004-06-08 09:30:00,10.93,10.93,10.89,10.9,5200.0,8.2398,8.2398,8.2097,8.2172,5200.0
2004-06-08 10:00:00,10.92,10.92,10.89,10.9,53600.0,8.2323,8.2323,8.2097,8.2172,53600.0
2004-06-08 10:30:00,10.9,10.91,10.89,10.9,2400.0,8.2172,8.2248,8.2097,8.2172,2400.0
2004-06-08 11:00:00,10.9,10.92,10.9,10.92,3200.0,8.2172,8.2323,8.2172,8.2323,3200.0
2004-06-08 11:30:00,10.93,10.94,10.9,10.9,4200.0,8.2398,8.2474,8.2172,8.2172,4200.0
2004-06-08 12:00:00,10.9,10.9,10.88,10.88,2000.0,8.2172,8.2172,8.2021,8.2021,2000.0
2004-06-08 12:30:00,10.88,10.88,10.88,10.88,1200.0,8.2021,8.2021,8.2021,8.2021,1200.0
2004-06-08 13:00:00,10.88,10.93,10.88,10.9,12200.0,8.2021,8.2398,8.2021,8.2172,12200.0
2004-06-08 13:30:00,10.9,10.92,10.9,10.9,5200.0,8.2172,8.2323,8.2172,8.2172,5200.0
2004-06-08 14:00:00,10.91,10.92,10.9,10.91,45800.0,8.2248,8.2323,8.2172,8.2248,45800.0
2004-06-08 14:30:00,10.92,10.93,10.91,10.92,23600.0,8.2323,8.2398,8.2248,8.2323,23600.0
2004-06-08 15:00:00,10.94,10.95,10.9,10.95,15000.0,8.2474,8.2549,8.2172,8.2549,15000.0
2004-06-08 15:30:00,10.95,10.98,10.91,10.98,23800.0,8.2549,8.2775,8.2248,8.2775,23800.0
2004-06-09 09:30:00,11.0,11.38,11.0,11.38,875000.0,8.2926,8.5791,8.2926,8.5791,875000.0
2004-06-09 10:00:00,11.38,11.41,11.33,11.35,410800.0,8.5791,8.6017,8.5414,8.5565,410800.0
2004-06-09 10:30:00,11.37,11.47,11.35,11.38,131000.0,8.5715,8.6469,8.5565,8.5791,131000.0
2004-06-09 11:00:00,11.38,11.45,11.38,11.42,94000.0,8.5791,8.6318,8.5791,8.6092,94000.0
2004-06-09 11:30:00,11.42,11.45,11.42,11.43,56200.0,8.6092,8.6318,8.6092,8.6168,56200.0
2004-06-09 12:00:00,11.43,11.43,11.42,11.42,21000.0,8.6168,8.6168,8.6092,8.6092,21000.0
2004-06-09 12:30:00,11.43,11.5,11.43,11.5,282800.0,8.6168,8.6695,8.6168,8.6695,282800.0
2004-06-09 13:00:00,11.5,11.55,11.46,11.53,316000.0,8.6695,8.7072,8.6394,8.6922,316000.0
2004-06-09 13:30:00,11.51,11.53,11.5,11.53,18200.0,8.6771,8.6922,8.6695,8.6922,18200.0
2004-06-09 14:00:00,11.52,11.56,11.5,11.56,96200.0,8.6846,8.7148,8.6695,8.7148,96200.0
2004-06-09 14:30:00,11.56,11.63,11.56,11.63,158200.0,8.7148,8.7675,8.7148,8.7675,158200.0
2004-06-09 15:00:00,11.63,11.63,11.47,11.47,32200.0,8.7675,8.7675,8.6469,8.6469,32200.0
2004-06-09 15:30:00,11.47,11.63,11.47,11.63,127000.0,8.6469,8.7675,8.6469,8.7675,127000.0
2004-06-10 09:30:00,11.63,11.74,11.45,11.45,73200.0,8.7675,8.8505,8.6318,8.6318,73200.0
2004-06-10 10:00:00,11.45,11.63,11.45,11.63,350200.0,8.6318,8.7675,8.6318,8.7675,350200.0
2004-06-10 10:30:00,11.63,11.65,11.6,11.6,34800.0,8.7675,8.7826,8.7449,8.7449,34800.0
2004-06-10 11:00:00,11.58,11.59,11.52,11.59,26200.0,8.7299,8.7374,8.6846,8.7374,26200.0
2004-06-10 11:30:00,11.59,11.59,11.51,11.53,9400.0,8.7374,8.7374,8.6771,8.6922,9400.0
2004-06-10 12:00:00,11.53,11.55,11.51,11.55,17800.0,8.6922,8.7072,8.6771,8.7072,17800.0
2004-06-10 12:30:00,11.55,11.55,11.54,11.54,517600.0,8.7072,8.7072,8.6997,8.6997,517600.0
2004-06-10 13:00:00,11.53,11.57,11.53,11.55,763400.0,8.6922,8.7223,8.6922,8.7072,763400.0
2004-06-10 13:30:00,11.54,11.56,11.51,11.52,380000.0,8.6997,8.7148,8.6771,8.6846,380000.0
2004-06-10 14:00:00,11.53,11.53,11.38,11.38,160200.0,8.6922,8.6922,8.5791,8.5791,160200.0
2004-06-10 14:30:00,11.38,11.53,11.38,11.53,61800.0,8.5791,8.6922,8.5791,8.6922,61800.0
2004-06-10 15:00:00,11.52,11.52,11.47,11.49,116800.0,8.6846,8.6846,8.6469,8.662,116800.0
2004-06-10 15:30:00,11.49,11.54,11.49,11.51,211400.0,8.662,8.6997,8.662,8.6771,211400.0
2004-06-14 09:30:00,11.59,11.64,11.58,11.6,67400.0,8.7374,8.7751,8.7299,8.7449,67400.0
2004-06-14 10:00:00,11.6,11.63,11.58,11.63,63000.0,8.7449,8.7675,8.7299,8.7675,63000.0
2004-06-14 10:30:00,11.63,11.74,11.63,11.7,101600.0,8.7675,8.8505,8.7675,8.8203,101600.0
2004-06-14 11:00:00,11.7,11.7,11.69,11.69,160600.0,8.8203,8.8203,8.8128,8.8128,160600.0
2004-06-14 11:30:00,11.69,11.69,11.68,11.69,39600.0,8.8128,8.8128,8.8052,8.8128,39600.0
2004-06-14 12:00:00,11.69,11.69,11.63,11.63,53400.0,8.8128,8.8128,8.7675,8.7675,53400.0
2004-06-14 12:30:00,11.65,11.69,11.65,11.69,34400.0,8.7826,8.8128,8.7826,8.8128,34400.0
2004-06-14 13:00:00,11.69,11.7,11.68,11.69,56400.0,8.8128,8.8203,8.8052,8.8128,56400.0
2004-06-14 13:30:00,11.69,11.7,11.69,11.7,42400.0,8.8128,8.8203,8.8128,8.8203,42400.0
2004-06-14 14:00:00,11.7,11.7,11.68,11.69,21200.0,8.8203,8.8203,8.8052,8.8128,21200.0
2004-06-14 14:30:00,11.69,11.69,11.68,11.68,21400.0,8.8128,8.8128,8.8052,8.8052,21400.0
2004-06-14 15:00:00,11.68,11.68,11.65,11.68,58200.0,8.8052,8.8052,8.7826,8.8052,58200.0
2004-06-14 15:30:00,11.68,11.68,11.65,11.65,36600.0,8.8052,8.8052,8.7826,8.7826,36600.0
2004-06-15 09:30:00,11.64,11.64,11.6,11.6,467000.0,8.7751,8.7751,8.7449,8.7449,467000.0
2004-06-15 10:00:00,11.61,11.61,11.58,11.58,4800.0,8.7525,8.7525,8.7299,8.7299,4800.0
2004-06-15 10:30:00,11.58,11.58,11.56,11.56,12800.0,8.7299,8.7299,8.7148,8.7148,12800.0
2004-06-15 11:00:00,11.56,11.56,11.55,11.56,33800.0,8.7148,8.7148,8.7072,8.7148,33800.0
2004-06-15 11:30:00,11.56,11.59,11.56,11.57,411800.0,8.7148,8.7374,8.7148,8.7223,411800.0
2004-06-15 12:00:00,11.57,11.6,11.57,11.6,27400.0,8.7223,8.7449,8.7223,8.7449,27400.0
2004-06-15 12:30:00,11.6,11.6,11.59,11.59,8400.0,8.7449,8.7449,8.7374,8.7374,8400.0
2004-06-15 13:00:00,11.59,11.59,11.59,11.59,8000.0,8.7374,8.7374,8.7374,8.7374,8000.0
2004-06-15 13:30:00,11.59,11.59,11.59,11.59,31000.0,8.7374,8.7374,8.7374,8.7374,31000.0
2004-06-15 14:00:00,11.58,11.58,11.58,11.58,241400.0,8.7299,8.7299,8.7299,8.7299,241400.0
2004-06-15 14:30:00,11.58,11.58,11.57,11.57,17000.0,8.7299,8.7299,8.7223,8.7223,17000.0
2004-06-15 15:00:00,11.55,11.57,11.55,11.57,105400.0,8.7072,8.7223,8.7072,8.7223,105400.0
2004-06-15 15:30:00,11.57,11.58,11.55,11.55,270400.0,8.7223,8.7299,8.7072,8.7072,270400.0
2004-06-16 09:30:00,11.6,11.6,11.59,11.59,6800.0,8.7449,8.7449,8.7374,8.7374,6800.0
2004-06-16 10:00:00,11.59,11.59,11.56,11.58,24200.0,8.7374,8.7374,8.7148,8.7299,24200.0
2004-06-16 10:30:00,11.58,11.58,11.56,11.56,24600.0,8.7299,8.7299,8.7148,8.7148,24600.0
2004-06-16 11:00:00,11.56,11.56,11.54,11.54,26200.0,8.7148,8.7148,8.6997,8.6997,26200.0
2004-06-16 11:30:00,11.55,11.55,11.51,11.53,25000.0,8.7072,8.7072,8.6771,8.6922,25000.0
2004-06-16 12:00:00,11.53,11.53,11.53,11.53,29200.0,8.6922,8.6922,8.6922,8.6922,29200.0
2004-06-16 12:30:00,11.52,11.55,11.52,11.54,24600.0,8.6846,8.7072,8.6846,8.6997,24600.0
2004-06-16 13:00:00,11.54,11.54,11.53,11.54,105200.0,8.6997,8.6997,8.6922,8.6997,105200.0
2004-06-16 13:30:00,11.52,11.53,11.5,11.53,325800.0,8.6846,8.6922,8.6695,8.6922,325800.0
2004-06-16 14:00:00,11.52,11.53,11.47,11.48,126000.0,8.6846,8.6922,8.6469,8.6545,126000.0
2004-06-16 14:30:00,11.49,11.5,11.49,11.5,40200.0,8.662,8.6695,8.662,8.6695,40200.0
2004-06-16 15:00:00,11.5,11.5,11.47,11.49,38600.0,8.6695,8.6695,8.6469,8.662,38600.0
2004-06-16 15:30:00,11.49,11.5,11.49,11.49,86600.0,8.662,8.6695,8.662,8.662,86600.0
2004-06-17 09:30:00,11.53,11.55,11.52,11.55,21000.0,8.6922,8.7072,8.6846,8.7072,21000.0
2004-06-17 10:00:00,11.55,11.56,11.53,11.55,216800.0,8.7072,8.7148,8.6922,8.7072,216800.0
2004-06-17 10:30:00,11.56,11.56,11.53,11.54,122400.0,8.7148,8.7148,8.6922,8.6997,122400.0
2004-06-17 11:00:00,11.54,11.54,11.53,11.53,13000.0,8.6997,8.6997,8.6922,8.6922,13000.0
2004-06-17 11:30:00,11.53,11.53,11.53,11.53,9000.0,8.6922,8.6922,8.6922,8.6922,9000.0
2004-06-17 12:00:00,11.53,11.53,11.52,11.52,14000.0,8.6922,8.6922,8.6846,8.6846,14000.0
2004-06-17 12:30:00,11.52,11.52,11.52,11.52,3000.0,8.6846,8.6846,8.6846,8.6846,3000.0
2004-06-17 13:00:00,11.52,11.53,11.52,11.52,79400.0,8.6846,8.6922,8.6846,8.6846,79400.0
2004-06-17 13:30:00,11.52,11.52,11.52,11.52,6800.0,8.6846,8.6846,8.6846,8.6846,6800.0
2004-06-17 14:00:00,11.52,11.52,11.52,11.52,4000.0,8.6846,8.6846,8.6846,8.6846,4000.0
2004-06-17 14:30:00,11.52,11.52,11.51,11.51,30600.0,8.6846,8.6846,8.6771,8.6771,30600.0
2004-06-17 15:00:00,11.51,11.51,11.5,11.5,20200.0,8.6771,8.6771,8.6695,8.6695,20200.0
2004-06-17 15:30:00,11.5,11.5,11.49,11.49,73200.0,8.6695,8.6695,8.662,8.662,73200.0
2004-06-18 09:30:00,11.5,11.5,11.5,11.5,63800.0,8.6695,8.6695,8.6695,8.6695,63800.0
2004-06-18 10:00:00,11.5,11.53,11.5,11.52,41600.0,8.6695,8.6922,8.6695,8.6846,41600.0
2004-06-18 10:30:00,11.52,11.52,11.5,11.51,103200.0,8.6846,8.6846,8.6695,8.6771,103200.0
2004-06-18 11:00:00,11.5,11.51,11.49,11.51,114000.0,8.6695,8.6771,8.662,8.6771,114000.0
2004-06-18 11:30:00,11.51,11.51,11.51,11.51,9600.0,8.6771,8.6771,8.6771,8.6771,9600.0
2004-06-18 12:00:00,11.51,11.51,11.51,11.51,20200.0,8.6771,8.6771,8.6771,8.6771,20200.0
2004-06-18 12:30:00,11.51,11.51,11.5,11.5,13800.0,8.6771,8.6771,8.6695,8.6695,13800.0
2004-06-18 13:00:00,11.5,11.5,11.49,11.5,13200.0,8.6695,8.6695,8.662,8.6695,13200.0
2004-06-18 13:30:00,11.5,11.5,11.49,11.49,31600.0,8.6695,8.6695,8.662,8.662,31600.0
2004-06-18 14:00:00,11.5,11.5,11.49,11.5,31400.0,8.6695,8.6695,8.662,8.6695,31400.0
2004-06-18 14:30:00,11.5,11.5,11.49,11.49,12200.0,8.6695,8.6695,8.662,8.662,12200.0
2004-06-18 15:00:00,11.49,11.5,11.49,11.5,79400.0,8.662,8.6695,8.662,8.6695,79400.0
2004-06-18 15:30:00,11.5,11.53,11.49,11.49,117800.0,8.6695,8.6922,8.662,8.662,117800.0
2004-06-21 09:30:00,11.61,11.7,11.59,11.6,80200.0,8.7525,8.8203,8.7374,8.7449,80200.0
2004-06-21 10:00:00,11.59,11.6,11.59,11.6,20800.0,8.7374,8.7449,8.7374,8.7449,20800.0
2004-06-21 10:30:00,11.6,11.6,11.57,11.59,27600.0,8.7449,8.7449,8.7223,8.7374,27600.0
2004-06-21 11:00:00,11.59,11.59,11.56,11.58,47000.0,8.7374,8.7374,8.7148,8.7299,47000.0
2004-06-21 11:30:00,11.59,11.59,11.58,11.59,23200.0,8.7374,8.7374,8.7299,8.7374,23200.0
2004-06-21 12:00:00,11.58,11.59,11.58,11.59,27800.0,8.7299,8.7374,8.7299,8.7374,27800.0
2004-06-21 12:30:00,11.59,11.59,11.59,11.59,20400.0,8.7374,8.7374,8.7374,8.7374,20400.0
2004-06-21 13:00:00,11.59,11.59,11.58,11.58,29600.0,8.7374,8.7374,8.7299,8.7299,29600.0
2004-06-21 13:30:00,11.58,11.58,11.56,11.56,14200.0,8.7299,8.7299,8.7148,8.7148,14200.0
2004-06-21 14:00:00,11.56,11.56,11.53,11.55,21200.0,8.7148,8.7148,8.6922,8.7072,21200.0
2004-06-21 14:30:00,11.55,11.55,11.49,11.5,72800.0,8.7072,8.7072,8.662,8.6695,72800.0
2004-06-21 15:00:00,11.51,11.51,11.47,11.49,165000.0,8.6771,8.6771,8.6469,8.662,165000.0
2004-06-21 15:30:00,11.49,11.5,11.49,11.49,49000.0,8.662,8.6695,8.662,8.662,49000.0
2004-06-22 09:30:00,11.55,11.55,11.49,11.49,12200.0,8.7072,8.7072,8.662,8.662,12200.0
2004-06-22 10:00:00,11.49,11.49,11.49,11.49,9400.0,8.662,8.662,8.662,8.662,9400.0
2004-06-22 10:30:00,11.49,11.49,11.49,11.49,50200.0,8.662,8.662,8.662,8.662,50200.0
2004-06-22 11:00:00,11.49,11.5,11.46,11.47,55600.0,8.662,8.6695,8.6394,8.6469,55600.0
2004-06-22 11:30:00,11.48,11.48,11.43,11.45,22000.0,8.6545,8.6545,8.6168,8.6318,22000.0
2004-06-22 12:00:00,11.45,11.46,11.45,11.46,9600.0,8.6318,8.6394,8.6318,8.6394,9600.0
2004-06-22 12:30:00,11.46,11.46,11.44,11.44,11800.0,8.6394,8.6394,8.6243,8.6243,11800.0
2004-06-22 13:00:00,11.44,11.45,11.44,11.45,5800.0,8.6243,8.6318,8.6243,8.6318,5800.0
2004-06-22 13:30:00,11.45,11.45,11.44,11.44,13400.0,8.6318,8.6318,8.6243,8.6243,13400.0
2004-06-22 14:00:00,11.44,11.47,11.44,11.45,59400.0,8.6243,8.6469,8.6243,8.6318,59400.0
2004-06-22 14:30:00,11.45,11.47,11.43,11.44,114200.0,8.6318,8.6469,8.6168,8.6243,114200.0
2004-06-22 15:00:00,11.45,11.45,11.43,11.43,17400.0,8.6318,8.6318,8.6168,8.6168,17400.0
2004-06-22 15:30:00,11.43,11.43,11.37,11.37,131000.0,8.6168,8.6168,8.5715,8.5715,131000.0
2004-06-23 09:30:00,11.35,11.43,11.35,11.4,8400.0,8.5565,8.6168,8.5565,8.5942,8400.0
2004-06-23 10:00:00,11.4,11.4,11.4,11.4,12000.0,8.5942,8.5942,8.5942,8.5942,12000.0
2004-06-23 10:30:00,11.4,11.4,11.37,11.37,2600.0,8.5942,8.5942,8.5715,8.5715,2600.0
2004-06-23 11:00:00,11.37,11.37,11.33,11.34,19400.0,8.5715,8.5715,8.5414,8.5489,19400.0
2004-06-23 11:30:00,11.34,11.35,11.31,11.34,54200.0,8.5489,8.5565,8.5263,8.5489,54200.0
2004-06-23 12:00:00,11.35,11.38,11.33,11.34,34000.0,8.5565,8.5791,8.5414,8.5489,34000.0
2004-06-23 12:30:00,11.34,11.35,11.28,11.31,21000.0,8.5489,8.5565,8.5037,8.5263,21000.0
2004-06-23 13:00:00,11.35,11.35,11.27,11.27,16200.0,8.5565,8.5565,8.4961,8.4961,16200.0
2004-06-23 13:30:00,11.26,11.3,11.26,11.28,43400.0,8.4886,8.5188,8.4886,8.5037,43400.0
2004-06-23 14:00:00,11.28,11.4,11.22,11.24,159600.0,8.5037,8.5942,8.4585,8.4735,159600.0
2004-06-23 14:30:00,11.24,11.25,11.24,11.24,137200.0,8.4735,8.4811,8.4735,8.4735,137200.0
2004-06-23 15:00:00,11.24,11.28,11.24,11.26,135600.0,8.4735,8.5037,8.4735,8.4886,135600.0
2004-06-23 15:30:00,11.26,11.27,11.24,11.26,130600.0,8.4886,8.4961,8.4735,8.4886,130600.0
2004-06-24 09:30:00,11.35,11.35,11.31,11.33,8600.0,8.5565,8.5565,8.5263,8.5414,8600.0
2004-06-24 10:00:00,11.33,11.4,11.3,11.37,30400.0,8.5414,8.5942,8.5188,8.5715,30400.0
2004-06-24 10:30:00,11.37,11.41,11.33,11.38,22400.0,8.5715,8.6017,8.5414,8.5791,22400.0
2004-06-24 11:00:00,11.38,11.45,11.36,11.4,29000.0,8.5791,8.6318,8.564,8.5942,29000.0
2004-06-24 11:30:00,11.4,11.43,11.35,11.4,28200.0,8.5942,8.6168,8.5565,8.5942,28200.0
2004-06-24 12:00:00,11.4,11.53,11.38,11.5,26800.0,8.5942,8.6922,8.5791,8.6695,26800.0
2004-06-24 12:30:00,11.51,11.51,11.47,11.47,37600.0,8.6771,8.6771,8.6469,8.6469,37600.0
2004-06-24 13:00:00,11.49,11.5,11.46,11.49,337800.0,8.662,8.6695,8.6394,8.662,337800.0
2004-06-24 13:30:00,11.49,11.59,11.49,11.49,53200.0,8.662,8.7374,8.662,8.662,53200.0
2004-06-24 14:00:00,11.49,11.5,11.49,11.5,35400.0,8.662,8.6695,8.662,8.6695,35400.0
2004-06-24 14:30:00,11.49,11.5,11.45,11.47,40400.0,8.662,8.6695,8.6318,8.6469,40400.0
2004-06-24 15:00:00,11.47,11.62,11.43,11.62,49200.0,8.6469,8.76,8.6168,8.76,49200.0
2004-06-24 15:30:00,11.62,11.62,11.4,11.5,48600.0,8.76,8.76,8.5942,8.6695,48600.0
2004-06-25 09:30:00,11.63,11.67,11.63,11.65,113600.0,8.7675,8.7977,8.7675,8.7826,113600.0
2004-06-25 10:00:00,11.65,11.84,11.63,11.84,188200.0,8.7826,8.9259,8.7675,8.9259,188200.0
2004-06-25 10:30:00,11.81,11.93,11.81,11.9,425400.0,8.9032,8.9937,8.9032,8.9711,425400.0
2004-06-25 11:00:00,11.9,11.91,11.81,11.84,46800.0,8.9711,8.9786,8.9032,8.9259,46800.0
2004-06-25 11:30:00,11.84,11.87,11.83,11.85,52400.0,8.9259,8.9485,8.9183,8.9334,52400.0
2004-06-25 12:00:00,11.85,11.85,11.82,11.83,62400.0,8.9334,8.9334,8.9108,8.9183,62400.0
2004-06-25 12:30:00,11.82,11.82,11.78,11.78,96000.0,8.9108,8.9108,8.8806,8.8806,96000.0
2004-06-25 13:00:00,11.78,11.79,11.76,11.76,65200.0,8.8806,8.8882,8.8655,8.8655,65200.0
2004-06-25 13:30:00,11.75,11.75,11.74,11.74,113200.0,8.858,8.858,8.8505,8.8505,113200.0
2004-06-25 14:00:00,11.74,11.76,11.5,11.61,230400.0,8.8505,8.8655,8.6695,8.7525,230400.0
2004-06-25 14:30:00,11.61,11.75,11.61,11.72,168200.0,8.7525,8.858,8.7525,8.8354,168200.0
2004-06-25 15:00:00,11.7,11.83,11.7,11.83,250000.0,8.8203,8.9183,8.8203,8.9183,250000.0
2004-06-25 15:30:00,11.83,11.83,11.64,11.69,249400.0,8.9183,8.9183,8.7751,8.8128,249400.0
2004-06-28 09:30:00,11.9,11.9,11.78,11.87,205600.0,8.9711,8.9711,8.8806,8.9485,205600.0
2004-06-28 10:00:00,11.85,11.9,11.83,11.89,43200.0,8.9334,8.9711,8.9183,8.9636,43200.0
2004-06-28 10:30:00,11.89,11.89,11.87,11.87,27800.0,8.9636,8.9636,8.9485,8.9485,27800.0
2004-06-28 11:00:00,11.87,11.87,11.83,11.83,39000.0,8.9485,8.9485,8.9183,8.9183,39000.0
2004-06-28 11:30:00,11.82,11.83,11.82,11.83,2800.0,8.9108,8.9183,8.9108,8.9183,2800.0
2004-06-28 12:00:00,11.83,11.85,11.83,11.84,77200.0,8.9183,8.9334,8.9183,8.9259,77200.0
2004-06-28 12:30:00,11.85,11.85,11.82,11.83,211600.0,8.9334,8.9334,8.9108,8.9183,211600.0
2004-06-28 13:00:00,11.83,11.85,11.83,11.85,15600.0,8.9183,8.9334,8.9183,8.9334,15600.0
2004-06-28 13:30:00,11.85,11.88,11.85,11.88,206600.0,8.9334,8.956,8.9334,8.956,206600.0
2004-06-28 14:00:00,11.9,11.99,11.9,11.97,23600.0,8.9711,9.0389,8.9711,9.0239,23600.0
2004-06-28 14:30:00,11.97,12.0,11.97,11.99,29200.0,9.0239,9.0465,9.0239,9.0389,29200.0
2004-06-28 15:00:00,11.97,11.97,11.95,11.95,53400.0,9.0239,9.0239,9.0088,9.0088,53400.0
2004-06-28 15:30:00,11.95,12.0,11.88,11.97,88000.0,9.0088,9.0465,8.956,9.0239,88000.0
2004-06-29 09:30:00,11.99,12.03,11.99,12.01,298800.0,9.0389,9.0691,9.0389,9.054,298800.0
2004-06-29 10:00:00,12.0,12.07,12.0,12.07,78800.0,9.0465,9.0992,9.0465,9.0992,78800.0
2004-06-29 10:30:00,12.07,12.07,12.03,12.05,46200.0,9.0992,9.0992,9.0691,9.0842,46200.0
2004-06-29 11:00:00,12.05,12.06,12.03,12.06,42800.0,9.0842,9.0917,9.0691,9.0917,42800.0
2004-06-29 11:30:00,12.06,12.09,12.05,12.05,31200.0,9.0917,9.1143,9.0842,9.0842,31200.0
2004-06-29 12:00:00,12.05,12.09,12.03,12.04,35800.0,9.0842,9.1143,9.0691,9.0766,35800.0
2004-06-29 12:30:00,12.06,12.1,12.05,12.06,118200.0,9.0917,9.1219,9.0842,9.0917,118200.0
2004-06-29 13:00:00,12.06,12.07,12.04,12.04,114600.0,9.0917,9.0992,9.0766,9.0766,114600.0
2004-06-29 13:30:00,12.04,12.04,12.0,12.02,39400.0,9.0766,9.0766,9.0465,9.0616,39400.0
2004-06-29 14:00:00,12.02,12.04,12.0,12.02,122000.0,9.0616,9.0766,9.0465,9.0616,122000.0
2004-06-29 14:30:00,12.02,12.03,12.02,12.03,32400.0,9.0616,9.0691,9.0616,9.0691,32400.0
2004-06-29 15:00:00,12.03,12.03,12.0,12.0,77600.0,9.0691,9.0691,9.0465,9.0465,77600.0
2004-06-29 15:30:00,12.0,12.03,11.99,12.0,359600.0,9.0465,9.0691,9.0389,9.0465,359600.0
2004-06-30 09:30:00,12.13,12.13,12.1,12.1,25800.0,9.1445,9.1445,9.1219,9.1219,25800.0
2004-06-30 10:00:00,12.1,12.15,12.1,12.14,133400.0,9.1219,9.1596,9.1219,9.152,133400.0
2004-06-30 10:30:00,12.15,12.18,12.15,12.16,29000.0,9.1596,9.1822,9.1596,9.1671,29000.0
2004-06-30 11:00:00,12.16,12.3,12.16,12.28,398000.0,9.1671,9.2726,9.1671,9.2576,398000.0
2004-06-30 11:30:00,12.25,12.4,12.25,12.39,179800.0,9.2349,9.348,9.2349,9.3405,179800.0
2004-06-30 12:00:00,12.39,12.39,12.31,12.31,45400.0,9.3405,9.3405,9.2802,9.2802,45400.0
2004-06-30 12:30:00,12.33,12.34,12.31,12.32,95400.0,9.2953,9.3028,9.2802,9.2877,95400.0
2004-06-30 13:00:00,12.32,12.34,12.32,12.34,46400.0,9.2877,9.3028,9.2877,9.3028,46400.0
2004-06-30 13:30:00,12.35,12.35,12.35,12.35,109400.0,9.3103,9.3103,9.3103,9.3103,109400.0
2004-06-30 14:00:00,12.35,12.35,12.28,12.3,214400.0,9.3103,9.3103,9.2576,9.2726,214400.0
2004-06-30 14:30:00,12.3,12.34,12.3,12.33,47400.0,9.2726,9.3028,9.2726,9.2953,47400.0
2004-06-30 15:00:00,12.33,12.38,12.32,12.38,79400.0,9.2953,9.3329,9.2877,9.3329,79400.0
2004-06-30 15:30:00,12.38,12.4,12.34,12.38,108000.0,9.3329,9.348,9.3028,9.3329,108000.0
2004-07-01 09:30:00,12.38,12.38,12.3,12.35,17200.0,9.3329,9.3329,9.2726,9.3103,17200.0
2004-07-01 10:00:00,12.35,12.36,12.33,12.33,15000.0,9.3103,9.3179,9.2953,9.2953,15000.0
2004-07-01 10:30:00,12.33,12.37,12.33,12.35,17000.0,9.2953,9.3254,9.2953,9.3103,17000.0
2004-07-01 11:00:00,12.35,12.36,12.32,12.32,132400.0,9.3103,9.3179,9.2877,9.2877,132400.0
2004-07-01 11:30:00,12.32,12.35,12.05,12.12,88400.0,9.2877,9.3103,9.0842,9.1369,88400.0
2004-07-01 12:00:00,12.12,12.19,12.12,12.19,121400.0,9.1369,9.1897,9.1369,9.1897,121400.0
2004-07-01 12:30:00,12.19,12.28,12.19,12.27,6200.0,9.1897,9.2576,9.1897,9.25,6200.0
2004-07-01 13:00:00,12.27,12.33,12.27,12.33,5400.0,9.25,9.2953,9.25,9.2953,5400.0
2004-07-01 13:30:00,12.33,12.35,12.33,12.35,21800.0,9.2953,9.3103,9.2953,9.3103,21800.0
2004-07-01 14:00:00,12.35,12.4,12.35,12.4,67200.0,9.3103,9.348,9.3103,9.348,67200.0
2004-07-01 14:30:00,12.41,12.47,12.41,12.42,23000.0,9.3556,9.4008,9.3556,9.3631,23000.0
2004-07-01 15:00:00,12.42,12.44,12.42,12.42,72800.0,9.3631,9.3782,9.3631,9.3631,72800.0
2004-07-01 15:30:00,12.43,12.43,12.23,12.26,145000.0,9.3706,9.3706,9.2199,9.2425,145000.0
2004-07-02 09:30:00,12.24,12.24,12.2,12.24,6200.0,9.2274,9.2274,9.1973,9.2274,6200.0
2004-07-02 10:00:00,12.24,12.25,12.19,12.2,50200.0,9.2274,9.2349,9.1897,9.1973,50200.0
2004-07-02 10:30:00,12.2,12.2,12.18,12.2,38200.0,9.1973,9.1973,9.1822,9.1973,38200.0
2004-07-02 11:00:00,12.2,12.25,12.2,12.25,6000.0,9.1973,9.2349,9.1973,9.2349,6000.0
2004-07-02 11:30:00,12.25,12.25,12.24,12.24,5200.0,9.2349,9.2349,9.2274,9.2274,5200.0
2004-07-02 12:00:00,12.25,12.25,12.24,12.24,6400.0,9.2349,9.2349,9.2274,9.2274,6400.0
2004-07-02 12:30:00,12.24,12.33,12.24,12.33,13800.0,9.2274,9.2953,9.2274,9.2953,13800.0
2004-07-02 13:00:00,12.34,12.4,12.33,12.38,16000.0,9.3028,9.348,9.2953,9.3329,16000.0
2004-07-02 13:30:00,12.38,12.4,12.33,12.37,16800.0,9.3329,9.348,9.2953,9.3254,16800.0
2004-07-02 14:00:00,12.37,12.38,12.37,12.38,102800.0,9.3254,9.3329,9.3254,9.3329,102800.0
2004-07-02 14:30:00,12.38,12.38,12.37,12.38,10800.0,9.3329,9.3329,9.3254,9.3329,10800.0
2004-07-02 15:00:00,12.38,12.38,12.35,12.36,8800.0,9.3329,9.3329,9.3103,9.3179,8800.0
2004-07-02 15:30:00,12.35,12.35,12.24,12.3,29000.0,9.3103,9.3103,9.2274,9.2726,29000.0
2004-07-06 09:30:00,12.37,12.37,12.36,12.37,214000.0,9.3254,9.3254,9.3179,9.3254,214000.0
2004-07-06 10:00:00,12.37,12.38,12.35,12.37,94600.0,9.3254,9.3329,9.3103,9.3254,94600.0
2004-07-06 10:30:00,12.37,12.55,12.37,12.48,58800.0,9.3254,9.4611,9.3254,9.4083,58800.0
2004-07-06 11:00:00,12.48,12.48,12.46,12.46,53800.0,9.4083,9.4083,9.3933,9.3933,53800.0
2004-07-06 11:30:00,12.46,12.46,12.38,12.38,44200.0,9.3933,9.3933,9.3329,9.3329,44200.0
2004-07-06 12:00:00,12.38,12.4,12.38,12.4,336000.0,9.3329,9.348,9.3329,9.348,336000.0
2004-07-06 12:30:00,12.4,12.45,12.4,12.45,49400.0,9.348,9.3857,9.348,9.3857,49400.0
2004-07-06 13:00:00,12.45,12.47,12.45,12.46,97000.0,9.3857,9.4008,9.3857,9.3933,97000.0
2004-07-06 13:30:00,12.46,12.49,12.46,12.48,108600.0,9.3933,9.4159,9.3933,9.4083,108600.0
2004-07-06 14:00:00,12.47,12.48,12.47,12.48,25800.0,9.4008,9.4083,9.4008,9.4083,25800.0
2004-07-06 14:30:00,12.49,12.78,12.49,12.63,792800.0,9.4159,9.6345,9.4159,9.5214,792800.0
2004-07-06 15:00:00,12.62,12.68,12.53,12.67,165400.0,9.5139,9.5591,9.446,9.5516,165400.0
2004-07-06 15:30:00,12.68,12.8,12.68,12.74,453200.0,9.5591,9.6496,9.5591,9.6043,453200.0
2004-07-07 09:30:00,12.74,12.8,12.72,12.75,307000.0,9.6043,9.6496,9.5893,9.6119,307000.0
2004-07-07 10:00:00,12.75,12.85,12.74,12.85,387600.0,9.6119,9.6873,9.6043,9.6873,387600.0
2004-07-07 10:30:00,12.85,12.87,12.83,12.85,362800.0,9.6873,9.7023,9.6722,9.6873,362800.0
2004-07-07 11:00:00,12.85,12.87,12.85,12.86,114400.0,9.6873,9.7023,9.6873,9.6948,114400.0
2004-07-07 11:30:00,12.85,12.88,12.85,12.88,286400.0,9.6873,9.7099,9.6873,9.7099,286400.0
2004-07-07 12:00:00,12.88,12.88,12.85,12.86,43200.0,9.7099,9.7099,9.6873,9.6948,43200.0
2004-07-07 12:30:00,12.86,12.88,12.85,12.85,64800.0,9.6948,9.7099,9.6873,9.6873,64800.0
2004-07-07 13:00:00,12.85,12.94,12.85,12.92,299600.0,9.6873,9.7551,9.6873,9.74,299600.0
2004-07-07 13:30:00,12.92,12.97,12.92,12.97,198600.0,9.74,9.7777,9.74,9.7777,198600.0
2004-07-07 14:00:00,12.97,13.03,12.93,12.99,210000.0,9.7777,9.823,9.7476,9.7928,210000.0
2004-07-07 14:30:00,12.99,13.01,12.98,13.0,159400.0,9.7928,9.8079,9.7853,9.8004,159400.0
2004-07-07 15:00:00,13.0,13.0,12.95,12.99,144800.0,9.8004,9.8004,9.7627,9.7928,144800.0
2004-07-07 15:30:00,12.99,13.0,12.96,12.99,225600.0,9.7928,9.8004,9.7702,9.7928,225600.0
2004-07-08 09:30:00,13.0,13.06,12.99,13.05,45600.0,9.8004,9.8456,9.7928,9.838,45600.0
2004-07-08 10:00:00,13.05,13.13,13.05,13.1,91800.0,9.838,9.8984,9.838,9.8757,91800.0
2004-07-08 10:30:00,13.1,13.1,13.0,13.03,72800.0,9.8757,9.8757,9.8004,9.823,72800.0
2004-07-08 11:00:00,13.03,13.03,13.0,13.0,14600.0,9.823,9.823,9.8004,9.8004,14600.0
2004-07-08 11:30:00,12.99,13.0,12.96,12.99,65800.0,9.7928,9.8004,9.7702,9.7928,65800.0
2004-07-08 12:00:00,12.99,13.01,12.99,13.01,265800.0,9.7928,9.8079,9.7928,9.8079,265800.0
2004-07-08 12:30:00,13.01,13.03,13.01,13.03,15000.0,9.8079,9.823,9.8079,9.823,15000.0
2004-07-08 13:00:00,13.03,13.03,13.0,13.0,11600.0,9.823,9.823,9.8004,9.8004,11600.0
2004-07-08 13:30:00,13.0,13.0,12.9,12.93,56200.0,9.8004,9.8004,9.725,9.7476,56200.0
2004-07-08 14:00:00,12.93,12.97,12.93,12.96,176800.0,9.7476,9.7777,9.7476,9.7702,176800.0
2004-07-08 14:30:00,12.96,13.0,12.96,13.0,23400.0,9.7702,9.8004,9.7702,9.8004,23400.0
2004-07-08 15:00:00,13.0,13.0,12.99,13.0,180600.0,9.8004,9.8004,9.7928,9.8004,180600.0
2004-07-08 15:30:00,13.0,13.01,12.99,13.0,173000.0,9.8004,9.8079,9.7928,9.8004,173000.0
2004-07-09 09:30:00,13.05,13.05,13.05,13.05,3200.0,9.838,9.838,9.838,9.838,3200.0
2004-07-09 10:00:00,13.05,13.2,13.05,13.2,20200.0,9.838,9.9511,9.838,9.9511,20200.0
2004-07-09 10:30:00,13.19,13.22,13.08,13.08,118200.0,9.9436,9.9662,9.8607,9.8607,118200.0
2004-07-09 11:00:00,13.05,13.05,12.99,12.99,42000.0,9.838,9.838,9.7928,9.7928,42000.0
2004-07-09 11:30:00,12.99,12.99,12.97,12.99,25600.0,9.7928,9.7928,9.7777,9.7928,25600.0
2004-07-09 12:00:00,12.99,13.04,12.99,13.02,12200.0,9.7928,9.8305,9.7928,9.8154,12200.0
2004-07-09 12:30:00,13.02,13.02,13.01,13.01,8600.0,9.8154,9.8154,9.8079,9.8079,8600.0
2004-07-09 13:00:00,13.01,13.01,12.93,12.99,30600.0,9.8079,9.8079,9.7476,9.7928,30600.0
2004-07-09 13:30:00,12.99,13.02,12.97,13.01,22000.0,9.7928,9.8154,9.7777,9.8079,22000.0
2004-07-09 14:00:00,13.01,13.05,13.01,13.05,11400.0,9.8079,9.838,9.8079,9.838,11400.0
2004-07-09 14:30:00,13.05,13.06,13.02,13.06,25600.0,9.838,9.8456,9.8154,9.8456,25600.0
2004-07-09 15:00:00,13.06,13.06,12.99,12.99,11800.0,9.8456,9.8456,9.7928,9.7928,11800.0
2004-07-09 15:30:00,12.99,13.05,12.98,13.0,88800.0,9.7928,9.838,9.7853,9.8004,88800.0
2004-07-13 09:30:00,13.35,13.47,13.28,13.32,58400.0,10.0642,10.1547,10.0114,10.0416,58400.0
2004-07-13 10:00:00,13.32,13.38,13.31,13.38,75800.0,10.0416,10.0868,10.0341,10.0868,75800.0
2004-07-13 10:30:00,13.35,13.47,13.35,13.47,213200.0,10.0642,10.1547,10.0642,10.1547,213200.0
2004-07-13 11:00:00,13.47,13.55,13.47,13.5,167200.0,10.1547,10.215,10.1547,10.1773,167200.0
2004-07-13 11:30:00,13.5,13.5,13.4,13.4,214600.0,10.1773,10.1773,10.1019,10.1019,214600.0
2004-07-13 12:00:00,13.4,13.4,13.31,13.36,114600.0,10.1019,10.1019,10.0341,10.0717,114600.0
2004-07-13 12:30:00,13.37,13.41,13.37,13.4,41800.0,10.0793,10.1094,10.0793,10.1019,41800.0
2004-07-13 13:00:00,13.4,13.43,13.4,13.42,31200.0,10.1019,10.1245,10.1019,10.117,31200.0
2004-07-13 13:30:00,13.42,13.42,13.4,13.41,4600.0,10.117,10.117,10.1019,10.1094,4600.0
2004-07-13 14:00:00,13.41,13.42,13.41,13.42,2600.0,10.1094,10.117,10.1094,10.117,2600.0
2004-07-13 14:30:00,13.41,13.41,13.38,13.4,111400.0,10.1094,10.1094,10.0868,10.1019,111400.0
2004-07-13 15:00:00,13.42,13.5,13.42,13.49,41800.0,10.117,10.1773,10.117,10.1697,41800.0
2004-07-13 15:30:00,13.49,13.51,13.48,13.5,334600.0,10.1697,10.1848,10.1622,10.1773,334600.0
2004-07-14 09:30:00,13.5,13.53,13.49,13.49,32400.0,10.1773,10.1999,10.1697,10.1697,32400.0
2004-07-14 10:00:00,13.49,13.5,13.4,13.4,130600.0,10.1697,10.1773,10.1019,10.1019,130600.0
2004-07-14 10:30:00,13.41,13.45,13.33,13.43,182200.0,10.1094,10.1396,10.0491,10.1245,182200.0
2004-07-14 11:00:00,13.43,13.43,13.37,13.42,60600.0,10.1245,10.1245,10.0793,10.117,60600.0
2004-07-14 11:30:00,13.42,13.42,13.42,13.42,54800.0,10.117,10.117,10.117,10.117,54800.0
2004-07-14 12:00:00,13.42,13.42,13.38,13.39,201600.0,10.117,10.117,10.0868,10.0944,201600.0
2004-07-14 12:30:00,13.38,13.42,13.38,13.42,79600.0,10.0868,10.117,10.0868,10.117,79600.0
2004-07-14 13:00:00,13.43,13.43,13.42,13.43,222000.0,10.1245,10.1245,10.117,10.1245,222000.0
2004-07-14 13:30:00,13.43,13.43,13.43,13.43,4600.0,10.1245,10.1245,10.1245,10.1245,4600.0
2004-07-14 14:00:00,13.43,13.5,13.38,13.5,108600.0,10.1245,10.1773,10.0868,10.1773,108600.0
2004-07-14 14:30:00,13.5,13.5,13.47,13.47,25200.0,10.1773,10.1773,10.1547,10.1547,25200.0
2004-07-14 15:00:00,13.47,13.47,13.4,13.4,59200.0,10.1547,10.1547,10.1019,10.1019,59200.0
2004-07-14 15:30:00,13.4,13.44,13.38,13.44,97000.0,10.1019,10.1321,10.0868,10.1321,97000.0
2004-07-15 09:30:00,13.47,13.53,13.47,13.52,112800.0,10.1547,10.1999,10.1547,10.1924,112800.0
2004-07-15 10:00:00,13.54,13.54,13.47,13.48,40200.0,10.2074,10.2074,10.1547,10.1622,40200.0
2004-07-15 10:30:00,13.49,13.5,13.49,13.5,97800.0,10.1697,10.1773,10.1697,10.1773,97800.0
2004-07-15 11:00:00,13.5,13.52,13.48,13.5,161200.0,10.1773,10.1924,10.1622,10.1773,161200.0
2004-07-15 11:30:00,13.5,13.5,13.46,13.49,56200.0,10.1773,10.1773,10.1471,10.1697,56200.0
2004-07-15 12:00:00,13.49,13.49,13.45,13.46,202600.0,10.1697,10.1697,10.1396,10.1471,202600.0
2004-07-15 12:30:00,13.46,13.46,13.43,13.46,12200.0,10.1471,10.1471,10.1245,10.1471,12200.0
2004-07-15 13:00:00,13.46,13.46,13.45,13.46,23600.0,10.1471,10.1471,10.1396,10.1471,23600.0
2004-07-15 13:30:00,13.46,13.46,13.46,13.46,4000.0,10.1471,10.1471,10.1471,10.1471,4000.0
2004-07-15 14:00:00,13.47,13.47,13.46,13.46,7200.0,10.1547,10.1547,10.1471,10.1471,7200.0
2004-07-15 14:30:00,13.46,13.46,13.46,13.46,12400.0,10.1471,10.1471,10.1471,10.1471,12400.0
2004-07-15 15:00:00,13.46,13.46,13.46,13.46,1200.0,10.1471,10.1471,10.1471,10.1471,1200.0
2004-07-15 15:30:00,13.46,13.46,13.38,13.38,77600.0,10.1471,10.1471,10.0868,10.0868,77600.0
2004-07-16 09:30:00,13.33,13.39,13.33,13.38,93600.0,10.0491,10.0944,10.0491,10.0868,93600.0
2004-07-16 10:00:00,13.37,13.38,13.37,13.37,92000.0,10.0793,10.0868,10.0793,10.0793,92000.0
2004-07-16 10:30:00,13.37,13.4,13.37,13.4,153200.0,10.0793,10.1019,10.0793,10.1019,153200.0
2004-07-16 11:00:00,13.4,13.4,13.38,13.38,158000.0,10.1019,10.1019,10.0868,10.0868,158000.0
2004-07-16 11:30:00,13.38,13.38,13.38,13.38,63800.0,10.0868,10.0868,10.0868,10.0868,63800.0
2004-07-16 12:00:00,13.38,13.38,13.33,13.33,24200.0,10.0868,10.0868,10.0491,10.0491,24200.0
2004-07-16 12:30:00,13.33,13.37,13.3,13.36,60000.0,10.0491,10.0793,10.0265,10.0717,60000.0
2004-07-16 13:00:00,13.36,13.4,13.34,13.39,228400.0,10.0717,10.1019,10.0567,10.0944,228400.0
2004-07-16 13:30:00,13.39,13.39,13.3,13.35,36800.0,10.0944,10.0944,10.0265,10.0642,36800.0
2004-07-16 14:00:00,13.36,13.39,13.36,13.38,28000.0,10.0717,10.0944,10.0717,10.0868,28000.0
2004-07-16 14:30:00,13.38,13.38,13.37,13.37,72000.0,10.0868,10.0868,10.0793,10.0793,72000.0
2004-07-16 15:00:00,13.37,13.37,13.34,13.34,17000.0,10.0793,10.0793,10.0567,10.0567,17000.0
2004-07-16 15:30:00,13.34,13.34,13.3,13.32,111600.0,10.0567,10.0567,10.0265,10.0416,111600.0
2004-07-19 09:30:00,13.2,13.25,13.13,13.22,31800.0,9.9511,9.9888,9.8984,9.9662,31800.0
2004-07-19 10:00:00,13.22,13.22,13.19,13.2,16600.0,9.9662,9.9662,9.9436,9.9511,16600.0
2004-07-19 10:30:00,13.22,13.24,13.22,13.24,14000.0,9.9662,9.9813,9.9662,9.9813,14000.0
2004-07-19 11:00:00,13.24,13.24,13.13,13.17,25800.0,9.9813,9.9813,9.8984,9.9285,25800.0
2004-07-19 11:30:00,13.17,13.17,13.1,13.1,11000.0,9.9285,9.9285,9.8757,9.8757,11000.0
2004-07-19 12:00:00,13.1,13.14,13.1,13.14,10800.0,9.8757,9.9059,9.8757,9.9059,10800.0
2004-07-19 12:30:00,13.14,13.14,13.06,13.06,9800.0,9.9059,9.9059,9.8456,9.8456,9800.0
2004-07-19 13:00:00,13.06,13.06,13.03,13.03,128000.0,9.8456,9.8456,9.823,9.823,128000.0
2004-07-19 13:30:00,13.04,13.04,12.95,12.99,56600.0,9.8305,9.8305,9.7627,9.7928,56600.0
2004-07-19 14:00:00,12.99,13.1,12.97,13.06,109000.0,9.7928,9.8757,9.7777,9.8456,109000.0
2004-07-19 14:30:00,13.05,13.08,13.0,13.05,17600.0,9.838,9.8607,9.8004,9.838,17600.0
2004-07-19 15:00:00,13.07,13.07,12.97,12.97,15800.0,9.8531,9.8531,9.7777,9.7777,15800.0
2004-07-19 15:30:00,12.98,12.99,12.98,12.99,64200.0,9.7853,9.7928,9.7853,9.7928,64200.0
2004-07-20 09:30:00,13.0,13.0,12.9,12.9,10800.0,9.8004,9.8004,9.725,9.725,10800.0
2004-07-20 10:00:00,12.92,12.95,12.88,12.95,64800.0,9.74,9.7627,9.7099,9.7627,64800.0
2004-07-20 10:30:00,12.95,12.98,12.93,12.93,14200.0,9.7627,9.7853,9.7476,9.7476,14200.0
2004-07-20 11:00:00,12.93,12.94,12.87,12.9,125200.0,9.7476,9.7551,9.7023,9.725,125200.0
2004-07-20 11:30:00,12.9,12.9,12.88,12.88,6600.0,9.725,9.725,9.7099,9.7099,6600.0
2004-07-20 12:00:00,12.88,12.89,12.87,12.88,96000.0,9.7099,9.7174,9.7023,9.7099,96000.0
2004-07-20 12:30:00,12.88,12.99,12.88,12.99,30200.0,9.7099,9.7928,9.7099,9.7928,30200.0
2004-07-20 13:00:00,12.99,12.99,12.93,12.94,9400.0,9.7928,9.7928,9.7476,9.7551,9400.0
2004-07-20 13:30:00,12.93,12.94,12.92,12.94,5800.0,9.7476,9.7551,9.74,9.7551,5800.0
2004-07-20 14:00:00,12.94,12.96,12.93,12.93,55600.0,9.7551,9.7702,9.7476,9.7476,55600.0
2004-07-20 14:30:00,12.93,12.97,12.91,12.93,17800.0,9.7476,9.7777,9.7325,9.7476,17800.0
2004-07-20 15:00:00,12.93,12.96,12.93,12.93,7200.0,9.7476,9.7702,9.7476,9.7476,7200.0
2004-07-20 15:30:00,12.93,12.99,12.9,12.96,89400.0,9.7476,9.7928,9.725,9.7702,89400.0
2004-07-21 09:30:00,12.99,13.0,12.99,13.0,10400.0,9.7928,9.8004,9.7928,9.8004,10400.0
2004-07-21 10:00:00,13.0,13.05,12.99,13.05,94200.0,9.8004,9.838,9.7928,9.838,94200.0
2004-07-21 10:30:00,13.05,13.1,13.04,13.1,129800.0,9.838,9.8757,9.8305,9.8757,129800.0
2004-07-21 11:00:00,13.1,13.13,13.08,13.09,340000.0,9.8757,9.8984,9.8607,9.8682,340000.0
2004-07-21 11:30:00,13.09,13.09,13.05,13.05,9000.0,9.8682,9.8682,9.838,9.838,9000.0
2004-07-21 12:00:00,13.06,13.06,13.02,13.03,36200.0,9.8456,9.8456,9.8154,9.823,36200.0
2004-07-21 12:30:00,13.03,13.03,12.95,12.99,37600.0,9.823,9.823,9.7627,9.7928,37600.0
2004-07-21 13:00:00,12.99,13.0,12.99,12.99,67600.0,9.7928,9.8004,9.7928,9.7928,67600.0
2004-07-21 13:30:00,13.0,13.0,12.98,12.99,26800.0,9.8004,9.8004,9.7853,9.7928,26800.0
2004-07-21 14:00:00,12.99,13.0,12.99,13.0,34800.0,9.7928,9.8004,9.7928,9.8004,34800.0
2004-07-21 14:30:00,13.0,13.0,12.99,13.0,40400.0,9.8004,9.8004,9.7928,9.8004,40400.0
2004-07-21 15:00:00,13.0,13.0,12.96,12.97,62000.0,9.8004,9.8004,9.7702,9.7777,62000.0
2004-07-21 15:30:00,12.97,12.99,12.96,12.99,84800.0,9.7777,9.7928,9.7702,9.7928,84800.0
2004-07-22 09:30:00,12.96,13.0,12.96,13.0,34000.0,9.7702,9.8004,9.7702,9.8004,34000.0
2004-07-22 10:00:00,12.99,12.99,12.98,12.98,19400.0,9.7928,9.7928,9.7853,9.7853,19400.0
2004-07-22 10:30:00,12.98,12.99,12.9,12.9,107000.0,9.7853,9.7928,9.725,9.725,107000.0
2004-07-22 11:00:00,12.9,12.9,12.85,12.86,35000.0,9.725,9.725,9.6873,9.6948,35000.0
2004-07-22 11:30:00,12.86,12.86,12.73,12.75,92000.0,9.6948,9.6948,9.5968,9.6119,92000.0
2004-07-22 12:00:00,12.84,12.88,12.79,12.87,62600.0,9.6797,9.7099,9.642,9.7023,62600.0
2004-07-22 12:30:00,12.86,12.89,12.84,12.88,41800.0,9.6948,9.7174,9.6797,9.7099,41800.0
2004-07-22 13:00:00,12.88,12.9,12.85,12.88,25400.0,9.7099,9.725,9.6873,9.7099,25400.0
2004-07-22 13:30:00,12.87,12.88,12.86,12.88,34800.0,9.7023,9.7099,9.6948,9.7099,34800.0
2004-07-22 14:00:00,12.9,12.94,12.86,12.88,38800.0,9.725,9.7551,9.6948,9.7099,38800.0
2004-07-22 14:30:00,12.88,12.91,12.87,12.9,40400.0,9.7099,9.7325,9.7023,9.725,40400.0
2004-07-22 15:00:00,12.9,12.93,12.85,12.9,52800.0,9.725,9.7476,9.6873,9.725,52800.0
2004-07-22 15:30:00,12.88,12.93,12.88,12.9,51600.0,9.7099,9.7476,9.7099,9.725,51600.0
2004-07-23 09:30:00,12.92,12.92,12.86,12.86,16800.0,9.74,9.74,9.6948,9.6948,16800.0
2004-07-23 10:00:00,12.86,12.88,12.86,12.88,62000.0,9.6948,9.7099,9.6948,9.7099,62000.0
2004-07-23 10:30:00,12.85,12.88,12.85,12.86,45200.0,9.6873,9.7099,9.6873,9.6948,45200.0
2004-07-23 11:00:00,12.86,12.88,12.86,12.87,58800.0,9.6948,9.7099,9.6948,9.7023,58800.0
2004-07-23 11:30:00,12.87,12.9,12.87,12.9,48200.0,9.7023,9.725,9.7023,9.725,48200.0
2004-07-23 12:00:00,12.88,12.9,12.85,12.87,13000.0,9.7099,9.725,9.6873,9.7023,13000.0
2004-07-23 12:30:00,12.88,12.88,12.87,12.88,10800.0,9.7099,9.7099,9.7023,9.7099,10800.0
2004-07-23 13:00:00,12.88,12.89,12.88,12.89,16200.0,9.7099,9.7174,9.7099,9.7174,16200.0
2004-07-23 13:30:00,12.88,12.9,12.87,12.87,60000.0,9.7099,9.725,9.7023,9.7023,60000.0
2004-07-23 14:00:00,12.9,12.9,12.89,12.9,4600.0,9.725,9.725,9.7174,9.725,4600.0
2004-07-23 14:30:00,12.9,12.94,12.9,12.92,46800.0,9.725,9.7551,9.725,9.74,46800.0
2004-07-23 15:00:00,12.92,12.92,12.89,12.89,11200.0,9.74,9.74,9.7174,9.7174,11200.0
2004-07-23 15:30:00,12.9,12.95,12.89,12.95,71000.0,9.725,9.7627,9.7174,9.7627,71000.0
2004-07-26 09:30:00,12.99,12.99,12.99,12.99,4600.0,9.7928,9.7928,9.7928,9.7928,4600.0
2004-07-26 10:00:00,12.98,12.98,12.97,12.97,12400.0,9.7853,9.7853,9.7777,9.7777,12400.0
2004-07-26 10:30:00,12.97,12.97,12.95,12.95,13600.0,9.7777,9.7777,9.7627,9.7627,13600.0
2004-07-26 11:00:00,12.94,12.94,12.85,12.85,94600.0,9.7551,9.7551,9.6873,9.6873,94600.0
2004-07-26 11:30:00,12.85,12.85,12.85,12.85,78800.0,9.6873,9.6873,9.6873,9.6873,78800.0
2004-07-26 12:00:00,12.84,12.84,12.74,12.75,159800.0,9.6797,9.6797,9.6043,9.6119,159800.0
2004-07-26 12:30:00,12.74,12.75,12.72,12.72,25600.0,9.6043,9.6119,9.5893,9.5893,25600.0
2004-07-26 13:00:00,12.72,12.75,12.71,12.74,79200.0,9.5893,9.6119,9.5817,9.6043,79200.0
2004-07-26 13:30:00,12.75,12.83,12.72,12.8,63000.0,9.6119,9.6722,9.5893,9.6496,63000.0
2004-07-26 14:00:00,12.8,12.83,12.75,12.83,200000.0,9.6496,9.6722,9.6119,9.6722,200000.0
2004-07-26 14:30:00,12.83,12.85,12.82,12.82,43600.0,9.6722,9.6873,9.6647,9.6647,43600.0
2004-07-26 15:00:00,12.82,12.82,12.81,12.81,4800.0,9.6647,9.6647,9.6571,9.6571,4800.0
2004-07-26 15:30:00,12.81,12.84,12.75,12.83,332200.0,9.6571,9.6797,9.6119,9.6722,332200.0
2004-07-27 09:30:00,12.8,13.05,12.8,12.9,34600.0,9.6496,9.838,9.6496,9.725,34600.0
2004-07-27 10:00:00,12.93,12.95,12.9,12.93,21200.0,9.7476,9.7627,9.725,9.7476,21200.0
2004-07-27 10:30:00,12.93,12.93,12.9,12.9,23200.0,9.7476,9.7476,9.725,9.725,23200.0
2004-07-27 11:00:00,12.9,12.92,12.9,12.92,11200.0,9.725,9.74,9.725,9.74,11200.0
2004-07-27 11:30:00,12.93,12.93,12.92,12.92,6200.0,9.7476,9.7476,9.74,9.74,6200.0
2004-07-27 12:00:00,12.92,12.92,12.88,12.9,23600.0,9.74,9.74,9.7099,9.725,23600.0
2004-07-27 12:30:00,12.9,12.9,12.88,12.88,36800.0,9.725,9.725,9.7099,9.7099,36800.0
2004-07-27 13:00:00,12.89,12.9,12.88,12.88,10800.0,9.7174,9.725,9.7099,9.7099,10800.0
2004-07-27 13:30:00,12.88,12.9,12.88,12.88,22800.0,9.7099,9.725,9.7099,9.7099,22800.0
2004-07-27 14:00:00,12.88,12.88,12.86,12.88,53000.0,9.7099,9.7099,9.6948,9.7099,53000.0
2004-07-27 14:30:00,12.88,12.88,12.87,12.87,31200.0,9.7099,9.7099,9.7023,9.7023,31200.0
2004-07-27 15:00:00,12.88,12.9,12.87,12.9,22000.0,9.7099,9.725,9.7023,9.725,22000.0
2004-07-27 15:30:00,12.89,12.93,12.88,12.93,119600.0,9.7174,9.7476,9.7099,9.7476,119600.0
2004-07-28 09:30:00,12.99,13.05,12.93,13.0,80800.0,9.7928,9.838,9.7476,9.8004,80800.0
2004-07-28 10:00:00,13.01,13.05,12.99,13.0,99800.0,9.8079,9.838,9.7928,9.8004,99800.0
2004-07-28 10:30:00,13.01,13.02,13.0,13.01,22800.0,9.8079,9.8154,9.8004,9.8079,22800.0
2004-07-28 11:00:00,13.01,13.02,13.0,13.01,91200.0,9.8079,9.8154,9.8004,9.8079,91200.0
2004-07-28 11:30:00,13.01,13.02,13.0,13.01,23000.0,9.8079,9.8154,9.8004,9.8079,23000.0
2004-07-28 12:00:00,13.01,13.05,13.0,13.0,41800.0,9.8079,9.838,9.8004,9.8004,41800.0
2004-07-28 12:30:00,13.01,13.03,13.0,13.03,158600.0,9.8079,9.823,9.8004,9.823,158600.0
2004-07-28 13:00:00,13.0,13.03,12.99,13.01,76200.0,9.8004,9.823,9.7928,9.8079,76200.0
2004-07-28 13:30:00,13.0,13.02,13.0,13.01,19400.0,9.8004,9.8154,9.8004,9.8079,19400.0
2004-07-28 14:00:00,13.01,13.05,13.0,13.02,65200.0,9.8079,9.838,9.8004,9.8154,65200.0
2004-07-28 14:30:00,13.02,13.05,13.0,13.02,84400.0,9.8154,9.838,9.8004,9.8154,84400.0
2004-07-28 15:00:00,13.03,13.05,13.02,13.05,38200.0,9.823,9.838,9.8154,9.838,38200.0
2004-07-28 15:30:00,13.05,13.2,13.03,13.13,95200.0,9.838,9.9511,9.823,9.8984,95200.0
2004-07-29 09:30:00,13.13,13.26,13.13,13.22,255400.0,9.8984,9.9964,9.8984,9.9662,255400.0
2004-07-29 10:00:00,13.21,13.27,13.21,13.25,124800.0,9.9587,10.0039,9.9587,9.9888,124800.0
2004-07-29 10:30:00,13.25,13.25,13.2,13.22,52400.0,9.9888,9.9888,9.9511,9.9662,52400.0
2004-07-29 11:00:00,13.22,13.22,13.18,13.18,56400.0,9.9662,9.9662,9.936,9.936,56400.0
2004-07-29 11:30:00,13.17,13.22,13.15,13.22,125400.0,9.9285,9.9662,9.9134,9.9662,125400.0
2004-07-29 12:00:00,13.22,13.22,13.17,13.18,40400.0,9.9662,9.9662,9.9285,9.936,40400.0
2004-07-29 12:30:00,13.18,13.18,13.17,13.18,29600.0,9.936,9.936,9.9285,9.936,29600.0
2004-07-29 13:00:00,13.18,13.18,13.17,13.17,19600.0,9.936,9.936,9.9285,9.9285,19600.0
2004-07-29 13:30:00,13.17,13.18,13.17,13.17,13800.0,9.9285,9.936,9.9285,9.9285,13800.0
2004-07-29 14:00:00,13.17,13.17,13.17,13.17,20200.0,9.9285,9.9285,9.9285,9.9285,20200.0
2004-07-29 14:30:00,13.19,13.22,13.19,13.22,21000.0,9.9436,9.9662,9.9436,9.9662,21000.0
2004-07-29 15:00:00,13.22,13.24,13.18,13.2,61200.0,9.9662,9.9813,9.936,9.9511,61200.0
2004-07-29 15:30:00,13.2,13.24,13.17,13.24,96200.0,9.9511,9.9813,9.9285,9.9813,96200.0
2004-07-30 09:30:00,13.17,13.3,13.13,13.3,27400.0,9.9285,10.0265,9.8984,10.0265,27400.0
2004-07-30 10:00:00,13.3,13.3,13.24,13.24,18000.0,10.0265,10.0265,9.9813,9.9813,18000.0
2004-07-30 10:30:00,13.24,13.24,13.24,13.24,15000.0,9.9813,9.9813,9.9813,9.9813,15000.0
2004-07-30 11:00:00,13.24,13.24,13.21,13.24,11000.0,9.9813,9.9813,9.9587,9.9813,11000.0
2004-07-30 11:30:00,13.24,13.24,13.2,13.22,30600.0,9.9813,9.9813,9.9511,9.9662,30600.0
2004-07-30 12:00:00,13.22,13.22,13.2,13.22,20000.0,9.9662,9.9662,9.9511,9.9662,20000.0
2004-07-30 12:30:00,13.22,13.25,13.22,13.24,10800.0,9.9662,9.9888,9.9662,9.9813,10800.0
2004-07-30 13:00:00,13.24,13.25,13.24,13.24,10000.0,9.9813,9.9888,9.9813,9.9813,10000.0
2004-07-30 13:30:00,13.24,13.24,13.21,13.22,19400.0,9.9813,9.9813,9.9587,9.9662,19400.0
2004-07-30 14:00:00,13.22,13.25,13.22,13.25,11200.0,9.9662,9.9888,9.9662,9.9888,11200.0
2004-07-30 14:30:00,13.25,13.25,13.24,13.24,13800.0,9.9888,9.9888,9.9813,9.9813,13800.0
2004-07-30 15:00:00,13.24,13.24,13.21,13.23,39600.0,9.9813,9.9813,9.9587,9.9737,39600.0
2004-07-30 15:30:00,13.23,13.29,13.18,13.28,144000.0,9.9737,10.019,9.936,10.0114,144000.0
2004-08-02 09:30:00,13.3,13.52,13.3,13.49,152400.0,10.0265,10.1924,10.0265,10.1697,152400.0
2004-08-02 10:00:00,13.49,13.5,13.37,13.4,177600.0,10.1697,10.1773,10.0793,10.1019,177600.0
2004-08-02 10:30:00,13.38,13.38,13.34,13.36,39200.0,10.0868,10.0868,10.0567,10.0717,39200.0
2004-08-02 11:00:00,13.36,13.38,13.35,13.36,50600.0,10.0717,10.0868,10.0642,10.0717,50600.0
2004-08-02 11:30:00,13.35,13.36,13.33,13.35,57400.0,10.0642,10.0717,10.0491,10.0642,57400.0
2004-08-02 12:00:00,13.35,13.36,13.35,13.36,14600.0,10.0642,10.0717,10.0642,10.0717,14600.0
2004-08-02 12:30:00,13.36,13.37,13.36,13.37,5600.0,10.0717,10.0793,10.0717,10.0793,5600.0
2004-08-02 13:00:00,13.36,13.38,13.36,13.38,71800.0,10.0717,10.0868,10.0717,10.0868,71800.0
2004-08-02 13:30:00,13.38,13.44,13.38,13.44,55800.0,10.0868,10.1321,10.0868,10.1321,55800.0
2004-08-02 14:00:00,13.44,13.46,13.43,13.45,233800.0,10.1321,10.1471,10.1245,10.1396,233800.0
2004-08-02 14:30:00,13.46,13.46,13.45,13.46,13600.0,10.1471,10.1471,10.1396,10.1471,13600.0
2004-08-02 15:00:00,13.46,13.46,13.44,13.45,42000.0,10.1471,10.1471,10.1321,10.1396,42000.0
2004-08-02 15:30:00,13.43,13.5,13.43,13.49,290200.0,10.1245,10.1773,10.1245,10.1697,290200.0
2004-08-03 09:30:00,13.47,13.47,13.47,13.47,600.0,10.1547,10.1547,10.1547,10.1547,600.0
2004-08-03 10:00:00,13.47,13.47,13.47,13.47,1600.0,10.1547,10.1547,10.1547,10.1547,1600.0
2004-08-03 10:30:00,13.47,13.47,13.47,13.47,1600.0,10.1547,10.1547,10.1547,10.1547,1600.0
2004-08-03 11:00:00,13.47,13.47,13.43,13.45,11000.0,10.1547,10.1547,10.1245,10.1396,11000.0
2004-08-03 11:30:00,13.45,13.46,13.45,13.46,4800.0,10.1396,10.1471,10.1396,10.1471,4800.0
2004-08-03 12:00:00,13.46,13.47,13.45,13.45,3600.0,10.1471,10.1547,10.1396,10.1396,3600.0
2004-08-03 12:30:00,13.45,13.45,13.45,13.45,4200.0,10.1396,10.1396,10.1396,10.1396,4200.0
2004-08-03 13:00:00,13.44,13.44,13.44,13.44,5200.0,10.1321,10.1321,10.1321,10.1321,5200.0
2004-08-03 13:30:00,13.44,13.44,13.43,13.44,47200.0,10.1321,10.1321,10.1245,10.1321,47200.0
2004-08-03 14:00:00,13.44,13.44,13.44,13.44,5200.0,10.1321,10.1321,10.1321,10.1321,5200.0
2004-08-03 14:30:00,13.44,13.44,13.43,13.43,32200.0,10.1321,10.1321,10.1245,10.1245,32200.0
2004-08-03 15:00:00,13.43,13.43,13.41,13.41,10600.0,10.1245,10.1245,10.1094,10.1094,10600.0
2004-08-03 15:30:00,13.41,13.41,13.38,13.38,26800.0,10.1094,10.1094,10.0868,10.0868,26800.0
2004-08-04 09:30:00,13.38,13.44,13.37,13.4,26000.0,10.0868,10.1321,10.0793,10.1019,26000.0
2004-08-04 10:00:00,13.4,13.4,13.4,13.4,5000.0,10.1019,10.1019,10.1019,10.1019,5000.0
2004-08-04 10:30:00,13.4,13.4,13.4,13.4,12200.0,10.1019,10.1019,10.1019,10.1019,12200.0
2004-08-04 11:00:00,13.4,13.42,13.38,13.4,140200.0,10.1019,10.117,10.0868,10.1019,140200.0
2004-08-04 11:30:00,13.4,13.4,13.38,13.38,60600.0,10.1019,10.1019,10.0868,10.0868,60600.0
2004-08-04 12:00:00,13.39,13.45,13.39,13.45,283000.0,10.0944,10.1396,10.0944,10.1396,283000.0
2004-08-04 12:30:00,13.45,13.57,13.43,13.43,204800.0,10.1396,10.2301,10.1245,10.1245,204800.0
2004-08-04 13:00:00,13.53,13.56,13.5,13.51,252400.0,10.1999,10.2225,10.1773,10.1848,252400.0
2004-08-04 13:30:00,13.51,13.51,13.5,13.51,183800.0,10.1848,10.1848,10.1773,10.1848,183800.0
2004-08-04 14:00:00,13.51,13.52,13.49,13.49,160200.0,10.1848,10.1924,10.1697,10.1697,160200.0
2004-08-04 14:30:00,13.49,13.52,13.46,13.49,383800.0,10.1697,10.1924,10.1471,10.1697,383800.0
2004-08-04 15:00:00,13.5,13.5,13.47,13.47,204200.0,10.1773,10.1773,10.1547,10.1547,204200.0
2004-08-04 15:30:00,13.47,13.54,13.45,13.52,305200.0,10.1547,10.2074,10.1396,10.1924,305200.0
2004-08-05 09:30:00,14.0,14.01,13.95,14.0,1142400.0,10.5542,10.5618,10.5165,10.5542,1142400.0
2004-08-05 10:00:00,13.99,14.13,13.99,14.12,822200.0,10.5467,10.6522,10.5467,10.6447,822200.0
2004-08-05 10:30:00,14.08,14.22,14.01,14.01,432200.0,10.6145,10.7201,10.5618,10.5618,432200.0
2004-08-05 11:00:00,13.97,13.98,13.92,13.97,266800.0,10.5316,10.5391,10.4939,10.5316,266800.0
2004-08-05 11:30:00,13.95,13.96,13.9,13.9,114600.0,10.5165,10.5241,10.4788,10.4788,114600.0
2004-08-05 12:00:00,13.9,13.94,13.88,13.88,259800.0,10.4788,10.509,10.4638,10.4638,259800.0
2004-08-05 12:30:00,13.88,13.88,13.87,13.87,167400.0,10.4638,10.4638,10.4562,10.4562,167400.0
2004-08-05 13:00:00,13.86,13.86,13.82,13.82,27600.0,10.4487,10.4487,10.4185,10.4185,27600.0
2004-08-05 13:30:00,13.82,13.84,13.81,13.84,428400.0,10.4185,10.4336,10.411,10.4336,428400.0
2004-08-05 14:00:00,13.83,13.85,13.81,13.85,387000.0,10.4261,10.4411,10.411,10.4411,387000.0
2004-08-05 14:30:00,13.85,13.86,13.85,13.86,99400.0,10.4411,10.4487,10.4411,10.4487,99400.0
2004-08-05 15:00:00,13.86,13.86,13.83,13.83,179000.0,10.4487,10.4487,10.4261,10.4261,179000.0
2004-08-05 15:30:00,13.83,13.85,13.83,13.85,432600.0,10.4261,10.4411,10.4261,10.4411,432600.0
2004-08-06 09:30:00,13.85,13.89,13.84,13.84,101600.0,10.4411,10.4713,10.4336,10.4336,101600.0
2004-08-06 10:00:00,13.84,13.85,13.83,13.85,116000.0,10.4336,10.4411,10.4261,10.4411,116000.0
2004-08-06 10:30:00,13.85,13.85,13.83,13.84,44200.0,10.4411,10.4411,10.4261,10.4336,44200.0
2004-08-06 11:00:00,13.84,13.84,13.83,13.83,47800.0,10.4336,10.4336,10.4261,10.4261,47800.0
2004-08-06 11:30:00,13.83,13.85,13.83,13.83,54400.0,10.4261,10.4411,10.4261,10.4261,54400.0
2004-08-06 12:00:00,13.84,13.85,13.83,13.83,212200.0,10.4336,10.4411,10.4261,10.4261,212200.0
2004-08-06 12:30:00,13.83,13.84,13.83,13.84,51200.0,10.4261,10.4336,10.4261,10.4336,51200.0
2004-08-06 13:00:00,13.84,13.85,13.83,13.84,184000.0,10.4336,10.4411,10.4261,10.4336,184000.0
2004-08-06 13:30:00,13.83,13.86,13.83,13.85,107400.0,10.4261,10.4487,10.4261,10.4411,107400.0
2004-08-06 14:00:00,13.85,13.86,13.84,13.84,52200.0,10.4411,10.4487,10.4336,10.4336,52200.0
2004-08-06 14:30:00,13.83,13.84,13.82,13.82,66600.0,10.4261,10.4336,10.4185,10.4185,66600.0
2004-08-06 15:00:00,13.83,13.84,13.81,13.83,65800.0,10.4261,10.4336,10.411,10.4261,65800.0
2004-08-06 15:30:00,13.83,13.84,13.8,13.81,276800.0,10.4261,10.4336,10.4034,10.411,276800.0
2004-08-09 09:30:00,13.82,13.83,13.78,13.78,14400.0,10.4185,10.4261,10.3884,10.3884,14400.0
2004-08-09 10:00:00,13.78,13.8,13.78,13.8,23400.0,10.3884,10.4034,10.3884,10.4034,23400.0
2004-08-09 10:30:00,13.8,13.8,13.72,13.73,19800.0,10.4034,10.4034,10.3431,10.3507,19800.0
2004-08-09 11:00:00,13.74,13.74,13.71,13.72,16200.0,10.3582,10.3582,10.3356,10.3431,16200.0
2004-08-09 11:30:00,13.72,13.72,13.72,13.72,66400.0,10.3431,10.3431,10.3431,10.3431,66400.0
2004-08-09 12:00:00,13.72,13.74,13.72,13.74,11600.0,10.3431,10.3582,10.3431,10.3582,11600.0
2004-08-09 12:30:00,13.75,13.78,13.75,13.77,6800.0,10.3658,10.3884,10.3658,10.3808,6800.0
2004-08-09 13:00:00,13.78,13.78,13.77,13.77,5600.0,10.3884,10.3884,10.3808,10.3808,5600.0
2004-08-09 13:30:00,13.78,13.78,13.78,13.78,37200.0,10.3884,10.3884,10.3884,10.3884,37200.0
2004-08-09 14:00:00,13.78,13.8,13.78,13.8,29800.0,10.3884,10.4034,10.3884,10.4034,29800.0
2004-08-09 14:30:00,13.8,13.81,13.8,13.8,79000.0,10.4034,10.411,10.4034,10.4034,79000.0
2004-08-09 15:00:00,13.79,13.83,13.79,13.83,41600.0,10.3959,10.4261,10.3959,10.4261,41600.0
2004-08-09 15:30:00,13.83,13.87,13.81,13.86,98600.0,10.4261,10.4562,10.411,10.4487,98600.0
2004-08-10 09:30:00,13.88,13.93,13.85,13.86,90200.0,10.4638,10.5015,10.4411,10.4487,90200.0
2004-08-10 10:00:00,13.85,13.85,13.83,13.84,4600.0,10.4411,10.4411,10.4261,10.4336,4600.0
2004-08-10 10:30:00,13.84,13.85,13.84,13.85,24200.0,10.4336,10.4411,10.4336,10.4411,24200.0
2004-08-10 11:00:00,13.85,13.86,13.85,13.85,9800.0,10.4411,10.4487,10.4411,10.4411,9800.0
2004-08-10 11:30:00,13.85,13.85,13.83,13.83,8600.0,10.4411,10.4411,10.4261,10.4261,8600.0
2004-08-10 12:00:00,13.83,13.83,13.83,13.83,400.0,10.4261,10.4261,10.4261,10.4261,400.0
2004-08-10 12:30:00,13.85,13.85,13.85,13.85,3800.0,10.4411,10.4411,10.4411,10.4411,3800.0
2004-08-10 13:00:00,13.85,13.85,13.84,13.84,51200.0,10.4411,10.4411,10.4336,10.4336,51200.0
2004-08-10 13:30:00,13.84,13.85,13.84,13.85,61200.0,10.4336,10.4411,10.4336,10.4411,61200.0
2004-08-10 14:00:00,13.85,13.85,13.85,13.85,0.0,10.4411,10.4411,10.4411,10.4411,0.0
2004-08-10 14:30:00,13.85,13.85,13.85,13.85,3400.0,10.4411,10.4411,10.4411,10.4411,3400.0
2004-08-10 15:00:00,13.85,13.85,13.82,13.85,16800.0,10.4411,10.4411,10.4185,10.4411,16800.0
2004-08-10 15:30:00,13.83,13.85,13.82,13.85,26400.0,10.4261,10.4411,10.4185,10.4411,26400.0
2004-08-11 09:30:00,13.85,13.85,13.8,13.81,44400.0,10.4411,10.4411,10.4034,10.411,44400.0
2004-08-11 10:00:00,13.81,13.85,13.81,13.83,6600.0,10.411,10.4411,10.411,10.4261,6600.0
2004-08-11 10:30:00,13.83,13.84,13.81,13.83,4400.0,10.4261,10.4336,10.411,10.4261,4400.0
2004-08-11 11:00:00,13.84,13.85,13.84,13.85,9400.0,10.4336,10.4411,10.4336,10.4411,9400.0
2004-08-11 11:30:00,13.85,13.86,13.85,13.86,99800.0,10.4411,10.4487,10.4411,10.4487,99800.0
2004-08-11 12:00:00,13.86,13.86,13.85,13.85,44400.0,10.4487,10.4487,10.4411,10.4411,44400.0
2004-08-11 12:30:00,13.86,13.87,13.85,13.86,5000.0,10.4487,10.4562,10.4411,10.4487,5000.0
2004-08-11 13:00:00,13.86,13.86,13.85,13.86,7000.0,10.4487,10.4487,10.4411,10.4487,7000.0
2004-08-11 13:30:00,13.87,13.87,13.87,13.87,22400.0,10.4562,10.4562,10.4562,10.4562,22400.0
2004-08-11 14:00:00,13.87,13.87,13.84,13.85,43400.0,10.4562,10.4562,10.4336,10.4411,43400.0
2004-08-11 14:30:00,13.86,13.86,13.84,13.85,58400.0,10.4487,10.4487,10.4336,10.4411,58400.0
2004-08-11 15:00:00,13.84,13.85,13.84,13.85,41400.0,10.4336,10.4411,10.4336,10.4411,41400.0
2004-08-11 15:30:00,13.85,13.86,13.85,13.85,101600.0,10.4411,10.4487,10.4411,10.4411,101600.0
2004-08-12 09:30:00,13.85,13.87,13.8,13.85,61800.0,10.4411,10.4562,10.4034,10.4411,61800.0
2004-08-12 10:00:00,13.86,13.87,13.85,13.87,34600.0,10.4487,10.4562,10.4411,10.4562,34600.0
2004-08-12 10:30:00,13.87,13.87,13.81,13.86,23800.0,10.4562,10.4562,10.411,10.4487,23800.0
2004-08-12 11:00:00,13.86,13.88,13.82,13.82,167200.0,10.4487,10.4638,10.4185,10.4185,167200.0
2004-08-12 11:30:00,13.82,13.84,13.78,13.8,189600.0,10.4185,10.4336,10.3884,10.4034,189600.0
2004-08-12 12:00:00,13.8,13.82,13.8,13.8,8600.0,10.4034,10.4185,10.4034,10.4034,8600.0
2004-08-12 12:30:00,13.8,13.81,13.79,13.81,73200.0,10.4034,10.411,10.3959,10.411,73200.0
2004-08-12 13:00:00,13.8,13.81,13.77,13.81,83400.0,10.4034,10.411,10.3808,10.411,83400.0
2004-08-12 13:30:00,13.81,13.85,13.8,13.82,30200.0,10.411,10.4411,10.4034,10.4185,30200.0
2004-08-12 14:00:00,13.81,13.83,13.81,13.83,30400.0,10.411,10.4261,10.411,10.4261,30400.0
2004-08-12 14:30:00,13.82,13.82,13.81,13.81,12000.0,10.4185,10.4185,10.411,10.411,12000.0
2004-08-12 15:00:00,13.81,13.82,13.81,13.81,40400.0,10.411,10.4185,10.411,10.411,40400.0
2004-08-12 15:30:00,13.81,13.84,13.8,13.84,159200.0,10.411,10.4336,10.4034,10.4336,159200.0
2004-08-13 09:30:00,13.81,13.84,13.8,13.84,6600.0,10.411,10.4336,10.4034,10.4336,6600.0
2004-08-13 10:00:00,13.82,13.82,13.8,13.8,1800.0,10.4185,10.4185,10.4034,10.4034,1800.0
2004-08-13 10:30:00,13.81,13.81,13.75,13.75,301200.0,10.411,10.411,10.3658,10.3658,301200.0
2004-08-13 11:00:00,13.75,13.75,13.7,13.7,149000.0,10.3658,10.3658,10.3281,10.3281,149000.0
2004-08-13 11:30:00,13.7,13.7,13.65,13.66,125800.0,10.3281,10.3281,10.2904,10.2979,125800.0
2004-08-13 12:00:00,13.66,13.7,13.65,13.7,148200.0,10.2979,10.3281,10.2904,10.3281,148200.0
2004-08-13 12:30:00,13.7,13.71,13.68,13.68,124400.0,10.3281,10.3356,10.313,10.313,124400.0
2004-08-13 13:00:00,13.68,13.68,13.65,13.65,140600.0,10.313,10.313,10.2904,10.2904,140600.0
2004-08-13 13:30:00,13.65,13.7,13.65,13.7,129400.0,10.2904,10.3281,10.2904,10.3281,129400.0
2004-08-13 14:00:00,13.7,13.71,13.69,13.7,79000.0,10.3281,10.3356,10.3205,10.3281,79000.0
2004-08-13 14:30:00,13.7,13.72,13.7,13.7,62800.0,10.3281,10.3431,10.3281,10.3281,62800.0
2004-08-13 15:00:00,13.71,13.72,13.7,13.71,10400.0,10.3356,10.3431,10.3281,10.3356,10400.0
2004-08-13 15:30:00,13.71,13.75,13.7,13.72,74400.0,10.3356,10.3658,10.3281,10.3431,74400.0
2004-08-16 09:30:00,13.75,13.75,13.72,13.72,13200.0,10.3658,10.3658,10.3431,10.3431,13200.0
2004-08-16 10:00:00,13.72,13.74,13.72,13.74,5400.0,10.3431,10.3582,10.3431,10.3582,5400.0
2004-08-16 10:30:00,13.74,13.74,13.73,13.73,2600.0,10.3582,10.3582,10.3507,10.3507,2600.0
2004-08-16 11:00:00,13.74,13.74,13.72,13.72,8400.0,10.3582,10.3582,10.3431,10.3431,8400.0
2004-08-16 11:30:00,13.72,13.73,13.72,13.73,3800.0,10.3431,10.3507,10.3431,10.3507,3800.0
2004-08-16 12:00:00,13.72,13.73,13.72,13.72,8600.0,10.3431,10.3507,10.3431,10.3431,8600.0
2004-08-16 12:30:00,13.72,13.75,13.72,13.75,42800.0,10.3431,10.3658,10.3431,10.3658,42800.0
2004-08-16 13:00:00,13.75,13.75,13.72,13.72,46000.0,10.3658,10.3658,10.3431,10.3431,46000.0
2004-08-16 13:30:00,13.73,13.74,13.72,13.74,50200.0,10.3507,10.3582,10.3431,10.3582,50200.0
2004-08-16 14:00:00,13.75,13.75,13.72,13.72,47800.0,10.3658,10.3658,10.3431,10.3431,47800.0
2004-08-16 14:30:00,13.72,13.72,13.72,13.72,9600.0,10.3431,10.3431,10.3431,10.3431,9600.0
2004-08-16 15:00:00,13.72,13.74,13.72,13.73,58800.0,10.3431,10.3582,10.3431,10.3507,58800.0
2004-08-16 15:30:00,13.72,13.74,13.72,13.72,33000.0,10.3431,10.3582,10.3431,10.3431,33000.0
2004-08-17 09:30:00,13.68,13.79,13.68,13.76,52600.0,10.313,10.3959,10.313,10.3733,52600.0
2004-08-17 10:00:00,13.78,13.78,13.74,13.75,42400.0,10.3884,10.3884,10.3582,10.3658,42400.0
2004-08-17 10:30:00,13.75,13.77,13.74,13.74,21800.0,10.3658,10.3808,10.3582,10.3582,21800.0
2004-08-17 11:00:00,13.74,13.76,13.74,13.74,48400.0,10.3582,10.3733,10.3582,10.3582,48400.0
2004-08-17 11:30:00,13.74,13.74,13.74,13.74,5600.0,10.3582,10.3582,10.3582,10.3582,5600.0
2004-08-17 12:00:00,13.74,13.76,13.74,13.75,21600.0,10.3582,10.3733,10.3582,10.3658,21600.0
2004-08-17 12:30:00,13.76,13.76,13.72,13.72,22400.0,10.3733,10.3733,10.3431,10.3431,22400.0
2004-08-17 13:00:00,13.73,13.74,13.72,13.72,9200.0,10.3507,10.3582,10.3431,10.3431,9200.0
2004-08-17 13:30:00,13.74,13.74,13.72,13.72,3200.0,10.3582,10.3582,10.3431,10.3431,3200.0
2004-08-17 14:00:00,13.72,13.74,13.72,13.72,21600.0,10.3431,10.3582,10.3431,10.3431,21600.0
2004-08-17 14:30:00,13.72,13.72,13.7,13.7,71600.0,10.3431,10.3431,10.3281,10.3281,71600.0
2004-08-17 15:00:00,13.7,13.72,13.67,13.67,11800.0,10.3281,10.3431,10.3054,10.3054,11800.0
2004-08-17 15:30:00,13.67,13.72,13.67,13.71,33200.0,10.3054,10.3431,10.3054,10.3356,33200.0
2004-08-18 09:30:00,13.74,13.74,13.65,13.65,56400.0,10.3582,10.3582,10.2904,10.2904,56400.0
2004-08-18 10:00:00,13.65,13.68,13.65,13.67,36600.0,10.2904,10.313,10.2904,10.3054,36600.0
2004-08-18 10:30:00,13.67,13.68,13.63,13.64,92200.0,10.3054,10.313,10.2753,10.2828,92200.0
2004-08-18 11:00:00,13.64,13.65,13.62,13.63,45600.0,10.2828,10.2904,10.2678,10.2753,45600.0
2004-08-18 11:30:00,13.62,13.63,13.61,13.61,44000.0,10.2678,10.2753,10.2602,10.2602,44000.0
2004-08-18 12:00:00,13.61,13.63,13.61,13.62,49600.0,10.2602,10.2753,10.2602,10.2678,49600.0
2004-08-18 12:30:00,13.62,13.63,13.6,13.62,62200.0,10.2678,10.2753,10.2527,10.2678,62200.0
2004-08-18 13:00:00,13.63,13.65,13.62,13.65,25200.0,10.2753,10.2904,10.2678,10.2904,25200.0
2004-08-18 13:30:00,13.65,13.67,13.65,13.65,47000.0,10.2904,10.3054,10.2904,10.2904,47000.0
2004-08-18 14:00:00,13.65,13.68,13.65,13.65,55600.0,10.2904,10.313,10.2904,10.2904,55600.0
2004-08-18 14:30:00,13.65,13.65,13.6,13.6,212600.0,10.2904,10.2904,10.2527,10.2527,212600.0
2004-08-18 15:00:00,13.61,13.65,13.61,13.63,315200.0,10.2602,10.2904,10.2602,10.2753,315200.0
2004-08-18 15:30:00,13.63,13.67,13.61,13.65,237000.0,10.2753,10.3054,10.2602,10.2904,237000.0
2004-08-19 09:30:00,13.68,13.7,13.65,13.69,16200.0,10.313,10.3281,10.2904,10.3205,16200.0
2004-08-19 10:00:00,13.74,13.75,13.7,13.74,25600.0,10.3582,10.3658,10.3281,10.3582,25600.0
2004-08-19 10:30:00,13.74,13.74,13.67,13.68,134200.0,10.3582,10.3582,10.3054,10.313,134200.0
2004-08-19 11:00:00,13.68,13.72,13.68,13.69,30000.0,10.313,10.3431,10.313,10.3205,30000.0
2004-08-19 11:30:00,13.69,13.69,13.65,13.68,202600.0,10.3205,10.3205,10.2904,10.313,202600.0
2004-08-19 12:00:00,13.67,13.68,13.66,13.66,13400.0,10.3054,10.313,10.2979,10.2979,13400.0
2004-08-19 12:30:00,13.67,13.67,13.65,13.67,70400.0,10.3054,10.3054,10.2904,10.3054,70400.0
2004-08-19 13:00:00,13.65,13.65,13.64,13.65,84600.0,10.2904,10.2904,10.2828,10.2904,84600.0
2004-08-19 13:30:00,13.65,13.65,13.65,13.65,56000.0,10.2904,10.2904,10.2904,10.2904,56000.0
2004-08-19 14:00:00,13.65,13.65,13.63,13.63,97600.0,10.2904,10.2904,10.2753,10.2753,97600.0
2004-08-19 14:30:00,13.63,13.63,13.62,13.62,68600.0,10.2753,10.2753,10.2678,10.2678,68600.0
2004-08-19 15:00:00,13.61,13.63,13.61,13.63,64000.0,10.2602,10.2753,10.2602,10.2753,64000.0
2004-08-19 15:30:00,13.63,13.65,13.61,13.61,23800.0,10.2753,10.2904,10.2602,10.2602,23800.0
2004-08-20 09:30:00,13.7,13.7,13.63,13.7,133200.0,10.3281,10.3281,10.2753,10.3281,133200.0
2004-08-20 10:00:00,13.69,13.69,13.66,13.67,51400.0,10.3205,10.3205,10.2979,10.3054,51400.0
2004-08-20 10:30:00,13.67,13.7,13.65,13.65,71400.0,10.3054,10.3281,10.2904,10.2904,71400.0
2004-08-20 11:00:00,13.66,13.71,13.66,13.71,46000.0,10.2979,10.3356,10.2979,10.3356,46000.0
2004-08-20 11:30:00,13.71,13.77,13.71,13.74,82600.0,10.3356,10.3808,10.3356,10.3582,82600.0
2004-08-20 12:00:00,13.74,13.75,13.74,13.75,10600.0,10.3582,10.3658,10.3582,10.3658,10600.0
2004-08-20 12:30:00,13.75,13.75,13.72,13.72,39800.0,10.3658,10.3658,10.3431,10.3431,39800.0
2004-08-20 13:00:00,13.72,13.72,13.72,13.72,52000.0,10.3431,10.3431,10.3431,10.3431,52000.0
2004-08-20 13:30:00,13.72,13.72,13.72,13.72,22600.0,10.3431,10.3431,10.3431,10.3431,22600.0
2004-08-20 14:00:00,13.72,13.72,13.7,13.72,39800.0,10.3431,10.3431,10.3281,10.3431,39800.0
2004-08-20 14:30:00,13.72,13.75,13.72,13.75,81200.0,10.3431,10.3658,10.3431,10.3658,81200.0
2004-08-20 15:00:00,13.75,13.77,13.74,13.75,57600.0,10.3658,10.3808,10.3582,10.3658,57600.0
2004-08-20 15:30:00,13.75,13.75,13.75,13.75,64000.0,10.3658,10.3658,10.3658,10.3658,64000.0
2004-08-23 09:30:00,13.75,13.8,13.72,13.75,46600.0,10.3658,10.4034,10.3431,10.3658,46600.0
2004-08-23 10:00:00,13.74,13.74,13.69,13.69,52400.0,10.3582,10.3582,10.3205,10.3205,52400.0
2004-08-23 10:30:00,13.69,13.72,13.68,13.7,95800.0,10.3205,10.3431,10.313,10.3281,95800.0
2004-08-23 11:00:00,13.72,13.72,13.71,13.72,64600.0,10.3431,10.3431,10.3356,10.3431,64600.0
2004-08-23 11:30:00,13.72,13.72,13.72,13.72,19800.0,10.3431,10.3431,10.3431,10.3431,19800.0
2004-08-23 12:00:00,13.72,13.74,13.71,13.74,40000.0,10.3431,10.3582,10.3356,10.3582,40000.0
2004-08-23 12:30:00,13.74,13.74,13.74,13.74,51000.0,10.3582,10.3582,10.3582,10.3582,51000.0
2004-08-23 13:00:00,13.74,13.74,13.71,13.71,62000.0,10.3582,10.3582,10.3356,10.3356,62000.0
2004-08-23 13:30:00,13.72,13.74,13.72,13.74,23200.0,10.3431,10.3582,10.3431,10.3582,23200.0
2004-08-23 14:00:00,13.74,13.76,13.74,13.75,121800.0,10.3582,10.3733,10.3582,10.3658,121800.0
2004-08-23 14:30:00,13.75,13.75,13.74,13.74,29000.0,10.3658,10.3658,10.3582,10.3582,29000.0
2004-08-23 15:00:00,13.74,13.74,13.74,13.74,52000.0,10.3582,10.3582,10.3582,10.3582,52000.0
2004-08-23 15:30:00,13.74,13.75,13.71,13.74,119200.0,10.3582,10.3658,10.3356,10.3582,119200.0
2004-08-24 09:30:00,13.72,13.74,13.72,13.73,11600.0,10.3431,10.3582,10.3431,10.3507,11600.0
2004-08-24 10:00:00,13.73,13.73,13.67,13.68,11200.0,10.3507,10.3507,10.3054,10.313,11200.0
2004-08-24 10:30:00,13.69,13.7,13.68,13.69,9600.0,10.3205,10.3281,10.313,10.3205,9600.0
2004-08-24 11:00:00,13.69,13.69,13.65,13.68,11400.0,10.3205,10.3205,10.2904,10.313,11400.0
2004-08-24 11:30:00,13.68,13.68,13.64,13.65,9600.0,10.313,10.313,10.2828,10.2904,9600.0
2004-08-24 12:00:00,13.65,13.69,13.65,13.65,18800.0,10.2904,10.3205,10.2904,10.2904,18800.0
2004-08-24 12:30:00,13.65,13.69,13.65,13.69,9200.0,10.2904,10.3205,10.2904,10.3205,9200.0
2004-08-24 13:00:00,13.69,13.69,13.65,13.68,10600.0,10.3205,10.3205,10.2904,10.313,10600.0
2004-08-24 13:30:00,13.68,13.7,13.68,13.7,23000.0,10.313,10.3281,10.313,10.3281,23000.0
2004-08-24 14:00:00,13.7,13.7,13.68,13.69,6200.0,10.3281,10.3281,10.313,10.3205,6200.0
2004-08-24 14:30:00,13.68,13.7,13.68,13.7,8800.0,10.313,10.3281,10.313,10.3281,8800.0
2004-08-24 15:00:00,13.69,13.7,13.67,13.67,13000.0,10.3205,10.3281,10.3054,10.3054,13000.0
2004-08-24 15:30:00,13.67,13.67,13.64,13.67,24800.0,10.3054,10.3054,10.2828,10.3054,24800.0
2004-08-25 09:30:00,13.65,13.74,13.65,13.73,15400.0,10.2904,10.3582,10.2904,10.3507,15400.0
2004-08-25 10:00:00,13.73,13.73,13.7,13.7,27000.0,10.3507,10.3507,10.3281,10.3281,27000.0
2004-08-25 10:30:00,13.7,13.7,13.7,13.7,11800.0,10.3281,10.3281,10.3281,10.3281,11800.0
2004-08-25 11:00:00,13.7,13.7,13.65,13.65,20200.0,10.3281,10.3281,10.2904,10.2904,20200.0
2004-08-25 11:30:00,13.66,13.7,13.66,13.69,13000.0,10.2979,10.3281,10.2979,10.3205,13000.0
2004-08-25 12:00:00,13.7,13.7,13.69,13.7,4400.0,10.3281,10.3281,10.3205,10.3281,4400.0
2004-08-25 12:30:00,13.7,13.7,13.68,13.68,9800.0,10.3281,10.3281,10.313,10.313,9800.0
2004-08-25 13:00:00,13.68,13.68,13.68,13.68,12000.0,10.313,10.313,10.313,10.313,12000.0
2004-08-25 13:30:00,13.68,13.68,13.68,13.68,4600.0,10.313,10.313,10.313,10.313,4600.0
2004-08-25 14:00:00,13.68,13.69,13.67,13.69,43600.0,10.313,10.3205,10.3054,10.3205,43600.0
2004-08-25 14:30:00,13.69,13.7,13.67,13.7,326400.0,10.3205,10.3281,10.3054,10.3281,326400.0
2004-08-25 15:00:00,13.7,13.74,13.7,13.74,435400.0,10.3281,10.3582,10.3281,10.3582,435400.0
2004-08-25 15:30:00,13.74,13.75,13.7,13.7,152600.0,10.3582,10.3658,10.3281,10.3281,152600.0
2004-08-26 09:30:00,13.72,13.74,13.68,13.74,11400.0,10.3431,10.3582,10.313,10.3582,11400.0
2004-08-26 10:00:00,13.74,13.75,13.74,13.74,38000.0,10.3582,10.3658,10.3582,10.3582,38000.0
2004-08-26 10:30:00,13.74,13.74,13.72,13.72,6600.0,10.3582,10.3582,10.3431,10.3431,6600.0
2004-08-26 11:00:00,13.72,13.74,13.71,13.74,36000.0,10.3431,10.3582,10.3356,10.3582,36000.0
2004-08-26 11:30:00,13.73,13.74,13.7,13.7,24200.0,10.3507,10.3582,10.3281,10.3281,24200.0
2004-08-26 12:00:00,13.72,13.75,13.72,13.75,69800.0,10.3431,10.3658,10.3431,10.3658,69800.0
2004-08-26 12:30:00,13.75,13.75,13.74,13.75,15600.0,10.3658,10.3658,10.3582,10.3658,15600.0
2004-08-26 13:00:00,13.74,13.75,13.74,13.75,24400.0,10.3582,10.3658,10.3582,10.3658,24400.0
2004-08-26 13:30:00,13.75,13.75,13.74,13.74,20600.0,10.3658,10.3658,10.3582,10.3582,20600.0
2004-08-26 14:00:00,13.74,13.75,13.74,13.74,31600.0,10.3582,10.3658,10.3582,10.3582,31600.0
2004-08-26 14:30:00,13.74,13.75,13.74,13.75,72000.0,10.3582,10.3658,10.3582,10.3658,72000.0
2004-08-26 15:00:00,13.75,13.75,13.72,13.73,40400.0,10.3658,10.3658,10.3431,10.3507,40400.0
2004-08-26 15:30:00,13.73,13.75,13.73,13.75,72000.0,10.3507,10.3658,10.3507,10.3658,72000.0
2004-08-27 09:30:00,13.75,13.8,13.75,13.78,58000.0,10.3658,10.4034,10.3658,10.3884,58000.0
2004-08-27 10:00:00,13.78,13.78,13.74,13.76,28600.0,10.3884,10.3884,10.3582,10.3733,28600.0
2004-08-27 10:30:00,13.76,13.76,13.74,13.74,2800.0,10.3733,10.3733,10.3582,10.3582,2800.0
2004-08-27 11:00:00,13.72,13.72,13.67,13.7,11800.0,10.3431,10.3431,10.3054,10.3281,11800.0
2004-08-27 11:30:00,13.69,13.7,13.68,13.7,8800.0,10.3205,10.3281,10.313,10.3281,8800.0
2004-08-27 12:00:00,13.7,13.7,13.67,13.67,5600.0,10.3281,10.3281,10.3054,10.3054,5600.0
2004-08-27 12:30:00,13.67,13.68,13.66,13.67,3000.0,10.3054,10.313,10.2979,10.3054,3000.0
2004-08-27 13:00:00,13.66,13.69,13.65,13.69,10600.0,10.2979,10.3205,10.2904,10.3205,10600.0
2004-08-27 13:30:00,13.69,13.7,13.67,13.7,30000.0,10.3205,10.3281,10.3054,10.3281,30000.0
2004-08-27 14:00:00,13.66,13.69,13.66,13.69,1200.0,10.2979,10.3205,10.2979,10.3205,1200.0
2004-08-27 14:30:00,13.69,13.69,13.68,13.68,24600.0,10.3205,10.3205,10.313,10.313,24600.0
2004-08-27 15:00:00,13.67,13.69,13.67,13.69,15400.0,10.3054,10.3205,10.3054,10.3205,15400.0
2004-08-27 15:30:00,13.67,13.7,13.66,13.66,49400.0,10.3054,10.3281,10.2979,10.2979,49400.0
2004-08-30 09:30:00,13.72,13.75,13.64,13.67,13400.0,10.3431,10.3658,10.2828,10.3054,13400.0
2004-08-30 10:00:00,13.71,13.74,13.7,13.74,34200.0,10.3356,10.3582,10.3281,10.3582,34200.0
2004-08-30 10:30:00,13.74,13.74,13.69,13.72,14800.0,10.3582,10.3582,10.3205,10.3431,14800.0
2004-08-30 11:00:00,13.71,13.71,13.69,13.69,1200.0,10.3356,10.3356,10.3205,10.3205,1200.0
2004-08-30 11:30:00,13.68,13.68,13.65,13.66,31600.0,10.313,10.313,10.2904,10.2979,31600.0
2004-08-30 12:00:00,13.67,13.68,13.65,13.65,49000.0,10.3054,10.313,10.2904,10.2904,49000.0
2004-08-30 12:30:00,13.65,13.65,13.65,13.65,1600.0,10.2904,10.2904,10.2904,10.2904,1600.0
2004-08-30 13:00:00,13.64,13.65,13.64,13.65,103400.0,10.2828,10.2904,10.2828,10.2904,103400.0
2004-08-30 13:30:00,13.65,13.66,13.65,13.65,14800.0,10.2904,10.2979,10.2904,10.2904,14800.0
2004-08-30 14:00:00,13.64,13.67,13.63,13.63,53400.0,10.2828,10.3054,10.2753,10.2753,53400.0
2004-08-30 14:30:00,13.63,13.65,13.63,13.64,5000.0,10.2753,10.2904,10.2753,10.2828,5000.0
2004-08-30 15:00:00,13.64,13.65,13.63,13.65,17800.0,10.2828,10.2904,10.2753,10.2904,17800.0
2004-08-30 15:30:00,13.65,13.67,13.64,13.64,78800.0,10.2904,10.3054,10.2828,10.2828,78800.0
2004-08-31 09:30:00,13.7,13.72,13.7,13.71,6200.0,10.3281,10.3431,10.3281,10.3356,6200.0
2004-08-31 10:00:00,13.7,13.73,13.69,13.69,15200.0,10.3281,10.3507,10.3205,10.3205,15200.0
2004-08-31 10:30:00,13.69,13.69,13.67,13.67,8800.0,10.3205,10.3205,10.3054,10.3054,8800.0
2004-08-31 11:00:00,13.67,13.67,13.63,13.63,44800.0,10.3054,10.3054,10.2753,10.2753,44800.0
2004-08-31 11:30:00,13.63,13.63,13.63,13.63,20400.0,10.2753,10.2753,10.2753,10.2753,20400.0
2004-08-31 12:00:00,13.63,13.63,13.63,13.63,21800.0,10.2753,10.2753,10.2753,10.2753,21800.0
2004-08-31 12:30:00,13.63,13.63,13.62,13.63,15400.0,10.2753,10.2753,10.2678,10.2753,15400.0
2004-08-31 13:00:00,13.63,13.65,13.63,13.65,26000.0,10.2753,10.2904,10.2753,10.2904,26000.0
2004-08-31 13:30:00,13.65,13.65,13.65,13.65,12800.0,10.2904,10.2904,10.2904,10.2904,12800.0
2004-08-31 14:00:00,13.65,13.66,13.65,13.66,12400.0,10.2904,10.2979,10.2904,10.2979,12400.0
2004-08-31 14:30:00,13.66,13.66,13.65,13.65,23000.0,10.2979,10.2979,10.2904,10.2904,23000.0
2004-08-31 15:00:00,13.65,13.65,13.65,13.65,18200.0,10.2904,10.2904,10.2904,10.2904,18200.0
2004-08-31 15:30:00,13.65,13.68,13.63,13.67,138200.0,10.2904,10.313,10.2753,10.3054,138200.0
2004-09-01 09:30:00,13.69,13.69,13.61,13.68,12800.0,10.3205,10.3205,10.2602,10.313,12800.0
2004-09-01 10:00:00,13.68,13.68,13.64,13.68,22000.0,10.313,10.313,10.2828,10.313,22000.0
2004-09-01 10:30:00,13.67,13.68,13.67,13.67,14600.0,10.3054,10.313,10.3054,10.3054,14600.0
2004-09-01 11:00:00,13.67,13.68,13.65,13.67,13200.0,10.3054,10.313,10.2904,10.3054,13200.0
2004-09-01 11:30:00,13.67,13.68,13.64,13.68,8000.0,10.3054,10.313,10.2828,10.313,8000.0
2004-09-01 12:00:00,13.68,13.68,13.68,13.68,5600.0,10.313,10.313,10.313,10.313,5600.0
2004-09-01 12:30:00,13.68,13.68,13.65,13.67,24800.0,10.313,10.313,10.2904,10.3054,24800.0
2004-09-01 13:00:00,13.66,13.68,13.63,13.68,25600.0,10.2979,10.313,10.2753,10.313,25600.0
2004-09-01 13:30:00,13.67,13.67,13.66,13.67,49400.0,10.3054,10.3054,10.2979,10.3054,49400.0
2004-09-01 14:00:00,13.67,13.68,13.67,13.68,12600.0,10.3054,10.313,10.3054,10.313,12600.0
2004-09-01 14:30:00,13.68,13.68,13.65,13.67,14800.0,10.313,10.313,10.2904,10.3054,14800.0
2004-09-01 15:00:00,13.67,13.68,13.67,13.67,22800.0,10.3054,10.313,10.3054,10.3054,22800.0
2004-09-01 15:30:00,13.68,13.68,13.65,13.68,26400.0,10.313,10.313,10.2904,10.313,26400.0
2004-09-02 09:30:00,13.69,13.7,13.67,13.68,22400.0,10.3205,10.3281,10.3054,10.313,22400.0
2004-09-02 10:00:00,13.68,13.69,13.68,13.69,42400.0,10.313,10.3205,10.313,10.3205,42400.0
2004-09-02 10:30:00,13.69,13.69,13.68,13.68,7200.0,10.3205,10.3205,10.313,10.313,7200.0
2004-09-02 11:00:00,13.68,13.68,13.6,13.6,47200.0,10.313,10.313,10.2527,10.2527,47200.0
2004-09-02 11:30:00,13.61,13.63,13.61,13.63,10800.0,10.2602,10.2753,10.2602,10.2753,10800.0
2004-09-02 12:00:00,13.63,13.63,13.63,13.63,12800.0,10.2753,10.2753,10.2753,10.2753,12800.0
2004-09-02 12:30:00,13.63,13.63,13.63,13.63,9000.0,10.2753,10.2753,10.2753,10.2753,9000.0
2004-09-02 13:00:00,13.62,13.63,13.61,13.61,15800.0,10.2678,10.2753,10.2602,10.2602,15800.0
2004-09-02 13:30:00,13.61,13.65,13.61,13.65,22000.0,10.2602,10.2904,10.2602,10.2904,22000.0
2004-09-02 14:00:00,13.64,13.67,13.64,13.66,17800.0,10.2828,10.3054,10.2828,10.2979,17800.0
2004-09-02 14:30:00,13.66,13.67,13.65,13.67,12800.0,10.2979,10.3054,10.2904,10.3054,12800.0
2004-09-02 15:00:00,13.66,13.67,13.65,13.67,19600.0,10.2979,10.3054,10.2904,10.3054,19600.0
2004-09-02 15:30:00,13.67,13.68,13.65,13.65,16400.0,10.3054,10.313,10.2904,10.2904,16400.0
2004-09-03 09:30:00,13.61,13.65,13.61,13.61,7600.0,10.2602,10.2904,10.2602,10.2602,7600.0
2004-09-03 10:00:00,13.61,13.63,13.6,13.63,4600.0,10.2602,10.2753,10.2527,10.2753,4600.0
2004-09-03 10:30:00,13.63,13.64,13.63,13.64,2400.0,10.2753,10.2828,10.2753,10.2828,2400.0
2004-09-03 11:00:00,13.63,13.64,13.63,13.64,2600.0,10.2753,10.2828,10.2753,10.2828,2600.0
2004-09-03 11:30:00,13.63,13.63,13.62,13.62,3600.0,10.2753,10.2753,10.2678,10.2678,3600.0
2004-09-03 12:00:00,13.61,13.64,13.61,13.64,1200.0,10.2602,10.2828,10.2602,10.2828,1200.0
2004-09-03 12:30:00,13.64,13.64,13.63,13.63,3200.0,10.2828,10.2828,10.2753,10.2753,3200.0
2004-09-03 13:00:00,13.64,13.65,13.63,13.65,1800.0,10.2828,10.2904,10.2753,10.2904,1800.0
2004-09-03 13:30:00,13.65,13.65,13.64,13.64,6800.0,10.2904,10.2904,10.2828,10.2828,6800.0
2004-09-03 14:00:00,13.64,13.64,13.62,13.62,3000.0,10.2828,10.2828,10.2678,10.2678,3000.0
2004-09-03 14:30:00,13.61,13.63,13.6,13.6,19200.0,10.2602,10.2753,10.2527,10.2527,19200.0
2004-09-03 15:00:00,13.62,13.62,13.6,13.6,8200.0,10.2678,10.2678,10.2527,10.2527,8200.0
2004-09-03 15:30:00,13.6,13.62,13.58,13.6,38400.0,10.2527,10.2678,10.2376,10.2527,38400.0
2004-09-07 09:30:00,13.63,13.63,13.61,13.62,18000.0,10.2753,10.2753,10.2602,10.2678,18000.0
2004-09-07 10:00:00,13.61,13.63,13.59,13.6,169200.0,10.2602,10.2753,10.2451,10.2527,169200.0
2004-09-07 10:30:00,13.6,13.61,13.59,13.61,161600.0,10.2527,10.2602,10.2451,10.2602,161600.0
2004-09-07 11:00:00,13.62,13.62,13.61,13.61,12600.0,10.2678,10.2678,10.2602,10.2602,12600.0
2004-09-07 11:30:00,13.61,13.61,13.6,13.61,38000.0,10.2602,10.2602,10.2527,10.2602,38000.0
2004-09-07 12:00:00,13.61,13.61,13.61,13.61,15200.0,10.2602,10.2602,10.2602,10.2602,15200.0
2004-09-07 12:30:00,13.61,13.61,13.6,13.6,16800.0,10.2602,10.2602,10.2527,10.2527,16800.0
2004-09-07 13:00:00,13.61,13.62,13.6,13.62,20600.0,10.2602,10.2678,10.2527,10.2678,20600.0
2004-09-07 13:30:00,13.61,13.61,13.61,13.61,9800.0,10.2602,10.2602,10.2602,10.2602,9800.0
2004-09-07 14:00:00,13.61,13.62,13.61,13.62,12200.0,10.2602,10.2678,10.2602,10.2678,12200.0
2004-09-07 14:30:00,13.62,13.62,13.6,13.62,43000.0,10.2678,10.2678,10.2527,10.2678,43000.0
2004-09-07 15:00:00,13.61,13.63,13.61,13.62,79400.0,10.2602,10.2753,10.2602,10.2678,79400.0
2004-09-07 15:30:00,13.62,13.63,13.62,13.62,98600.0,10.2678,10.2753,10.2678,10.2678,98600.0
2004-09-08 09:30:00,13.68,13.69,13.65,13.67,13000.0,10.313,10.3205,10.2904,10.3054,13000.0
2004-09-08 10:00:00,13.66,13.68,13.65,13.65,70800.0,10.2979,10.313,10.2904,10.2904,70800.0
2004-09-08 10:30:00,13.65,13.65,13.61,13.61,31400.0,10.2904,10.2904,10.2602,10.2602,31400.0
2004-09-08 11:00:00,13.65,13.65,13.63,13.63,23000.0,10.2904,10.2904,10.2753,10.2753,23000.0
2004-09-08 11:30:00,13.63,13.63,13.58,13.58,29400.0,10.2753,10.2753,10.2376,10.2376,29400.0
2004-09-08 12:00:00,13.58,13.61,13.58,13.61,23400.0,10.2376,10.2602,10.2376,10.2602,23400.0
2004-09-08 12:30:00,13.61,13.62,13.61,13.61,10800.0,10.2602,10.2678,10.2602,10.2602,10800.0
2004-09-08 13:00:00,13.61,13.61,13.59,13.59,34400.0,10.2602,10.2602,10.2451,10.2451,34400.0
2004-09-08 13:30:00,13.59,13.6,13.59,13.6,15400.0,10.2451,10.2527,10.2451,10.2527,15400.0
2004-09-08 14:00:00,13.6,13.6,13.6,13.6,15400.0,10.2527,10.2527,10.2527,10.2527,15400.0
2004-09-08 14:30:00,13.6,13.6,13.59,13.59,18400.0,10.2527,10.2527,10.2451,10.2451,18400.0
2004-09-08 15:00:00,13.59,13.59,13.58,13.58,21000.0,10.2451,10.2451,10.2376,10.2376,21000.0
2004-09-08 15:30:00,13.57,13.57,13.43,13.47,49200.0,10.2301,10.2301,10.1245,10.1547,49200.0
2004-09-09 09:30:00,13.49,13.5,13.46,13.5,26200.0,10.1697,10.1773,10.1471,10.1773,26200.0
2004-09-09 10:00:00,13.5,13.5,13.49,13.5,26800.0,10.1773,10.1773,10.1697,10.1773,26800.0
2004-09-09 10:30:00,13.5,13.5,13.49,13.5,81200.0,10.1773,10.1773,10.1697,10.1773,81200.0
2004-09-09 11:00:00,13.51,13.53,13.51,13.52,132200.0,10.1848,10.1999,10.1848,10.1924,132200.0
2004-09-09 11:30:00,13.52,13.53,13.5,13.52,54600.0,10.1924,10.1999,10.1773,10.1924,54600.0
2004-09-09 12:00:00,13.52,13.53,13.52,13.53,56800.0,10.1924,10.1999,10.1924,10.1999,56800.0
2004-09-09 12:30:00,13.53,13.54,13.52,13.54,55000.0,10.1999,10.2074,10.1924,10.2074,55000.0
2004-09-09 13:00:00,13.54,13.54,13.53,13.54,41200.0,10.2074,10.2074,10.1999,10.2074,41200.0
2004-09-09 13:30:00,13.54,13.55,13.53,13.55,49200.0,10.2074,10.215,10.1999,10.215,49200.0
2004-09-09 14:00:00,13.55,13.58,13.55,13.57,92600.0,10.215,10.2376,10.215,10.2301,92600.0
2004-09-09 14:30:00,13.57,13.6,13.56,13.56,36800.0,10.2301,10.2527,10.2225,10.2225,36800.0
2004-09-09 15:00:00,13.56,13.56,13.5,13.5,54600.0,10.2225,10.2225,10.1773,10.1773,54600.0
2004-09-09 15:30:00,13.5,13.52,13.47,13.52,93200.0,10.1773,10.1924,10.1547,10.1924,93200.0
2004-09-10 09:30:00,13.49,13.55,13.47,13.51,7000.0,10.1697,10.215,10.1547,10.1848,7000.0
2004-09-10 10:00:00,13.5,13.54,13.49,13.5,12400.0,10.1773,10.2074,10.1697,10.1773,12400.0
2004-09-10 10:30:00,13.5,13.52,13.49,13.5,40600.0,10.1773,10.1924,10.1697,10.1773,40600.0
2004-09-10 11:00:00,13.5,13.51,13.49,13.49,29800.0,10.1773,10.1848,10.1697,10.1697,29800.0
2004-09-10 11:30:00,13.5,13.5,13.49,13.5,20200.0,10.1773,10.1773,10.1697,10.1773,20200.0
2004-09-10 12:00:00,13.5,13.5,13.49,13.5,14600.0,10.1773,10.1773,10.1697,10.1773,14600.0
2004-09-10 12:30:00,13.5,13.5,13.47,13.47,42400.0,10.1773,10.1773,10.1547,10.1547,42400.0
2004-09-10 13:00:00,13.47,13.49,13.47,13.49,8600.0,10.1547,10.1697,10.1547,10.1697,8600.0
2004-09-10 13:30:00,13.49,13.49,13.49,13.49,14400.0,10.1697,10.1697,10.1697,10.1697,14400.0
2004-09-10 14:00:00,13.5,13.5,13.49,13.49,42200.0,10.1773,10.1773,10.1697,10.1697,42200.0
2004-09-10 14:30:00,13.49,13.5,13.49,13.5,47800.0,10.1697,10.1773,10.1697,10.1773,47800.0
2004-09-10 15:00:00,13.5,13.51,13.5,13.5,37200.0,10.1773,10.1848,10.1773,10.1773,37200.0
2004-09-10 15:30:00,13.5,13.5,13.46,13.49,94600.0,10.1773,10.1773,10.1471,10.1697,94600.0
2004-09-13 09:30:00,13.45,13.46,13.4,13.45,10600.0,10.1396,10.1471,10.1019,10.1396,10600.0
2004-09-13 10:00:00,13.43,13.45,13.4,13.42,23800.0,10.1245,10.1396,10.1019,10.117,23800.0
2004-09-13 10:30:00,13.41,13.41,13.39,13.39,46600.0,10.1094,10.1094,10.0944,10.0944,46600.0
2004-09-13 11:00:00,13.4,13.4,13.39,13.39,8800.0,10.1019,10.1019,10.0944,10.0944,8800.0
2004-09-13 11:30:00,13.38,13.38,13.38,13.38,64400.0,10.0868,10.0868,10.0868,10.0868,64400.0
2004-09-13 12:00:00,13.38,13.4,13.38,13.38,9000.0,10.0868,10.1019,10.0868,10.0868,9000.0
2004-09-13 12:30:00,13.4,13.4,13.37,13.37,21000.0,10.1019,10.1019,10.0793,10.0793,21000.0
2004-09-13 13:00:00,13.37,13.37,13.35,13.35,9600.0,10.0793,10.0793,10.0642,10.0642,9600.0
2004-09-13 13:30:00,13.35,13.38,13.35,13.36,35600.0,10.0642,10.0868,10.0642,10.0717,35600.0
2004-09-13 14:00:00,13.35,13.36,13.35,13.36,28800.0,10.0642,10.0717,10.0642,10.0717,28800.0
2004-09-13 14:30:00,13.36,13.37,13.33,13.33,4600.0,10.0717,10.0793,10.0491,10.0491,4600.0
2004-09-13 15:00:00,13.31,13.31,13.31,13.31,5200.0,10.0341,10.0341,10.0341,10.0341,5200.0
2004-09-13 15:30:00,13.31,13.31,13.26,13.26,78400.0,10.0341,10.0341,9.9964,9.9964,78400.0
2004-09-14 09:30:00,13.22,13.31,13.22,13.3,146000.0,9.9662,10.0341,9.9662,10.0265,146000.0
2004-09-14 10:00:00,13.28,13.31,13.26,13.28,89000.0,10.0114,10.0341,9.9964,10.0114,89000.0
2004-09-14 10:30:00,13.28,13.28,13.22,13.24,52200.0,10.0114,10.0114,9.9662,9.9813,52200.0
2004-09-14 11:00:00,13.24,13.24,13.2,13.21,47000.0,9.9813,9.9813,9.9511,9.9587,47000.0
2004-09-14 11:30:00,13.2,13.24,13.2,13.24,48400.0,9.9511,9.9813,9.9511,9.9813,48400.0
2004-09-14 12:00:00,13.23,13.26,13.22,13.25,98000.0,9.9737,9.9964,9.9662,9.9888,98000.0
2004-09-14 12:30:00,13.25,13.27,13.24,13.24,79000.0,9.9888,10.0039,9.9813,9.9813,79000.0
2004-09-14 13:00:00,13.24,13.24,13.22,13.22,10600.0,9.9813,9.9813,9.9662,9.9662,10600.0
2004-09-14 13:30:00,13.22,13.22,13.2,13.2,11800.0,9.9662,9.9662,9.9511,9.9511,11800.0
2004-09-14 14:00:00,13.2,13.22,13.2,13.2,26800.0,9.9511,9.9662,9.9511,9.9511,26800.0
2004-09-14 14:30:00,13.2,13.24,13.2,13.2,113800.0,9.9511,9.9813,9.9511,9.9511,113800.0
2004-09-14 15:00:00,13.18,13.2,13.16,13.18,27800.0,9.936,9.9511,9.921,9.936,27800.0
2004-09-14 15:30:00,13.15,13.18,13.1,13.15,121200.0,9.9134,9.936,9.8757,9.9134,121200.0
2004-09-15 09:30:00,13.19,13.21,13.17,13.17,11200.0,9.9436,9.9587,9.9285,9.9285,11200.0
2004-09-15 10:00:00,13.15,13.15,13.08,13.09,13200.0,9.9134,9.9134,9.8607,9.8682,13200.0
2004-09-15 10:30:00,13.1,13.14,13.09,13.14,4600.0,9.8757,9.9059,9.8682,9.9059,4600.0
2004-09-15 11:00:00,13.13,13.14,13.11,13.12,5400.0,9.8984,9.9059,9.8833,9.8908,5400.0
2004-09-15 11:30:00,13.11,13.11,13.1,13.1,26400.0,9.8833,9.8833,9.8757,9.8757,26400.0
2004-09-15 12:00:00,13.1,13.1,13.09,13.09,23200.0,9.8757,9.8757,9.8682,9.8682,23200.0
2004-09-15 12:30:00,13.1,13.15,13.09,13.13,39400.0,9.8757,9.9134,9.8682,9.8984,39400.0
2004-09-15 13:00:00,13.13,13.13,13.1,13.11,11400.0,9.8984,9.8984,9.8757,9.8833,11400.0
2004-09-15 13:30:00,13.11,13.13,13.11,13.11,29400.0,9.8833,9.8984,9.8833,9.8833,29400.0
2004-09-15 14:00:00,13.12,13.13,13.11,13.13,23600.0,9.8908,9.8984,9.8833,9.8984,23600.0
2004-09-15 14:30:00,13.13,13.13,13.12,13.13,14400.0,9.8984,9.8984,9.8908,9.8984,14400.0
2004-09-15 15:00:00,13.13,13.15,13.12,13.13,18800.0,9.8984,9.9134,9.8908,9.8984,18800.0
2004-09-15 15:30:00,13.13,13.15,13.1,13.1,64200.0,9.8984,9.9134,9.8757,9.8757,64200.0
2004-09-16 09:30:00,13.13,13.13,13.13,13.13,2000.0,9.8984,9.8984,9.8984,9.8984,2000.0
2004-09-16 10:00:00,13.1,13.14,13.1,13.14,8600.0,9.8757,9.9059,9.8757,9.9059,8600.0
2004-09-16 10:30:00,13.14,13.14,13.11,13.12,25200.0,9.9059,9.9059,9.8833,9.8908,25200.0
2004-09-16 11:00:00,13.1,13.1,13.08,13.1,32600.0,9.8757,9.8757,9.8607,9.8757,32600.0
2004-09-16 11:30:00,13.1,13.1,13.1,13.1,25200.0,9.8757,9.8757,9.8757,9.8757,25200.0
2004-09-16 12:00:00,13.1,13.1,13.1,13.1,38800.0,9.8757,9.8757,9.8757,9.8757,38800.0
2004-09-16 12:30:00,13.1,13.1,13.1,13.1,19800.0,9.8757,9.8757,9.8757,9.8757,19800.0
2004-09-16 13:00:00,13.1,13.1,13.1,13.1,19600.0,9.8757,9.8757,9.8757,9.8757,19600.0
2004-09-16 13:30:00,13.1,13.1,13.1,13.1,22000.0,9.8757,9.8757,9.8757,9.8757,22000.0
2004-09-16 14:00:00,13.1,13.1,13.1,13.1,15400.0,9.8757,9.8757,9.8757,9.8757,15400.0
2004-09-16 14:30:00,13.1,13.1,13.1,13.1,21400.0,9.8757,9.8757,9.8757,9.8757,21400.0
2004-09-16 15:00:00,13.1,13.1,13.1,13.1,109000.0,9.8757,9.8757,9.8757,9.8757,109000.0
2004-09-16 15:30:00,13.1,13.1,13.1,13.1,86600.0,9.8757,9.8757,9.8757,9.8757,86600.0
2004-09-17 09:30:00,13.1,13.1,13.1,13.1,28000.0,9.8757,9.8757,9.8757,9.8757,28000.0
2004-09-17 10:00:00,13.1,13.1,13.06,13.09,22200.0,9.8757,9.8757,9.8456,9.8682,22200.0
2004-09-17 10:30:00,13.09,13.1,13.09,13.1,32000.0,9.8682,9.8757,9.8682,9.8757,32000.0
2004-09-17 11:00:00,13.1,13.1,13.06,13.06,33400.0,9.8757,9.8757,9.8456,9.8456,33400.0
2004-09-17 11:30:00,13.05,13.07,13.05,13.07,65200.0,9.838,9.8531,9.838,9.8531,65200.0
2004-09-17 12:00:00,13.07,13.07,13.07,13.07,22000.0,9.8531,9.8531,9.8531,9.8531,22000.0
2004-09-17 12:30:00,13.07,13.08,13.07,13.07,13800.0,9.8531,9.8607,9.8531,9.8531,13800.0
2004-09-17 13:00:00,13.07,13.08,13.05,13.06,143600.0,9.8531,9.8607,9.838,9.8456,143600.0
2004-09-17 13:30:00,13.06,13.07,13.06,13.06,171200.0,9.8456,9.8531,9.8456,9.8456,171200.0
2004-09-17 14:00:00,13.06,13.06,13.05,13.05,10000.0,9.8456,9.8456,9.838,9.838,10000.0
2004-09-17 14:30:00,13.05,13.05,13.03,13.05,32000.0,9.838,9.838,9.823,9.838,32000.0
2004-09-17 15:00:00,13.04,13.04,13.0,13.01,101800.0,9.8305,9.8305,9.8004,9.8079,101800.0
2004-09-17 15:30:00,13.01,13.04,13.0,13.03,212000.0,9.8079,9.8305,9.8004,9.823,212000.0
2004-09-20 09:30:00,13.05,13.05,12.97,12.99,41200.0,9.838,9.838,9.7777,9.7928,41200.0
2004-09-20 10:00:00,12.99,13.01,12.97,13.01,45400.0,9.7928,9.8079,9.7777,9.8079,45400.0
2004-09-20 10:30:00,13.0,13.0,12.98,12.99,51000.0,9.8004,9.8004,9.7853,9.7928,51000.0
2004-09-20 11:00:00,12.99,13.0,12.99,13.0,43000.0,9.7928,9.8004,9.7928,9.8004,43000.0
2004-09-20 11:30:00,12.99,13.0,12.99,12.99,8400.0,9.7928,9.8004,9.7928,9.7928,8400.0
2004-09-20 12:00:00,12.99,13.0,12.99,12.99,21400.0,9.7928,9.8004,9.7928,9.7928,21400.0
2004-09-20 12:30:00,12.99,12.99,12.99,12.99,7600.0,9.7928,9.7928,9.7928,9.7928,7600.0
2004-09-20 13:00:00,12.99,12.99,12.99,12.99,7000.0,9.7928,9.7928,9.7928,9.7928,7000.0
2004-09-20 13:30:00,12.99,12.99,12.98,12.99,10200.0,9.7928,9.7928,9.7853,9.7928,10200.0
2004-09-20 14:00:00,12.99,12.99,12.99,12.99,5200.0,9.7928,9.7928,9.7928,9.7928,5200.0
2004-09-20 14:30:00,12.99,12.99,12.97,12.98,7000.0,9.7928,9.7928,9.7777,9.7853,7000.0
2004-09-20 15:00:00,12.97,12.99,12.96,12.97,88600.0,9.7777,9.7928,9.7702,9.7777,88600.0
2004-09-20 15:30:00,12.97,12.99,12.94,12.97,190600.0,9.7777,9.7928,9.7551,9.7777,190600.0
2004-09-21 09:30:00,12.95,12.95,12.92,12.93,6400.0,9.7627,9.7627,9.74,9.7476,6400.0
2004-09-21 10:00:00,12.93,12.95,12.91,12.92,45600.0,9.7476,9.7627,9.7325,9.74,45600.0
2004-09-21 10:30:00,12.93,13.0,12.93,13.0,2733000.0,9.7476,9.8004,9.7476,9.8004,2733000.0
2004-09-21 11:00:00,13.0,13.16,13.0,13.16,132600.0,9.8004,9.921,9.8004,9.921,132600.0
2004-09-21 11:30:00,13.16,13.24,13.16,13.21,105000.0,9.921,9.9813,9.921,9.9587,105000.0
2004-09-21 12:00:00,13.2,13.2,13.16,13.16,71200.0,9.9511,9.9511,9.921,9.921,71200.0
2004-09-21 12:30:00,13.16,13.17,13.15,13.15,39000.0,9.921,9.9285,9.9134,9.9134,39000.0
2004-09-21 13:00:00,13.15,13.17,13.15,13.15,37000.0,9.9134,9.9285,9.9134,9.9134,37000.0
2004-09-21 13:30:00,13.15,13.15,13.14,13.15,50600.0,9.9134,9.9134,9.9059,9.9134,50600.0
2004-09-21 14:00:00,13.15,13.15,13.14,13.15,79400.0,9.9134,9.9134,9.9059,9.9134,79400.0
2004-09-21 14:30:00,13.15,13.15,13.13,13.15,105800.0,9.9134,9.9134,9.8984,9.9134,105800.0
2004-09-21 15:00:00,13.15,13.15,13.13,13.14,33200.0,9.9134,9.9134,9.8984,9.9059,33200.0
2004-09-21 15:30:00,13.13,13.14,13.13,13.13,82200.0,9.8984,9.9059,9.8984,9.8984,82200.0
2004-09-22 09:30:00,13.09,13.09,12.95,12.99,86800.0,9.8682,9.8682,9.7627,9.7928,86800.0
2004-09-22 10:00:00,12.99,12.99,12.95,12.96,31800.0,9.7928,9.7928,9.7627,9.7702,31800.0
2004-09-22 10:30:00,12.99,12.99,12.9,12.91,14000.0,9.7928,9.7928,9.725,9.7325,14000.0
2004-09-22 11:00:00,12.92,12.99,12.92,12.99,68600.0,9.74,9.7928,9.74,9.7928,68600.0
2004-09-22 11:30:00,12.99,12.99,12.97,12.97,11000.0,9.7928,9.7928,9.7777,9.7777,11000.0
2004-09-22 12:00:00,12.97,13.0,12.97,13.0,61600.0,9.7777,9.8004,9.7777,9.8004,61600.0
2004-09-22 12:30:00,13.0,13.01,13.0,13.0,22200.0,9.8004,9.8079,9.8004,9.8004,22200.0
2004-09-22 13:00:00,13.01,13.01,12.99,12.99,87800.0,9.8079,9.8079,9.7928,9.7928,87800.0
2004-09-22 13:30:00,13.0,13.0,12.99,12.99,10000.0,9.8004,9.8004,9.7928,9.7928,10000.0
2004-09-22 14:00:00,12.99,13.0,12.99,12.99,70000.0,9.7928,9.8004,9.7928,9.7928,70000.0
2004-09-22 14:30:00,12.99,13.01,12.98,12.98,77800.0,9.7928,9.8079,9.7853,9.7853,77800.0
2004-09-22 15:00:00,12.98,13.0,12.98,12.99,32800.0,9.7853,9.8004,9.7853,9.7928,32800.0
2004-09-22 15:30:00,12.98,13.01,12.97,13.01,167400.0,9.7853,9.8079,9.7777,9.8079,167400.0
2004-09-23 09:30:00,12.97,13.05,12.97,13.02,18200.0,9.7777,9.838,9.7777,9.8154,18200.0
2004-09-23 10:00:00,13.02,13.03,13.01,13.02,106400.0,9.8154,9.823,9.8079,9.8154,106400.0
2004-09-23 10:30:00,13.02,13.03,13.02,13.02,17200.0,9.8154,9.823,9.8154,9.8154,17200.0
2004-09-23 11:00:00,13.02,13.07,13.02,13.07,17400.0,9.8154,9.8531,9.8154,9.8531,17400.0
2004-09-23 11:30:00,13.06,13.08,13.06,13.08,10400.0,9.8456,9.8607,9.8456,9.8607,10400.0
2004-09-23 12:00:00,13.08,13.08,13.02,13.04,9800.0,9.8607,9.8607,9.8154,9.8305,9800.0
2004-09-23 12:30:00,13.03,13.04,13.02,13.02,14800.0,9.823,9.8305,9.8154,9.8154,14800.0
2004-09-23 13:00:00,13.01,13.03,13.01,13.03,126200.0,9.8079,9.823,9.8079,9.823,126200.0
2004-09-23 13:30:00,13.03,13.04,13.01,13.01,4400.0,9.823,9.8305,9.8079,9.8079,4400.0
2004-09-23 14:00:00,13.0,13.0,12.99,13.0,6000.0,9.8004,9.8004,9.7928,9.8004,6000.0
2004-09-23 14:30:00,13.0,13.02,13.0,13.0,5400.0,9.8004,9.8154,9.8004,9.8004,5400.0
2004-09-23 15:00:00,13.0,13.04,12.97,13.03,13600.0,9.8004,9.8305,9.7777,9.823,13600.0
2004-09-23 15:30:00,13.03,13.04,13.01,13.01,54400.0,9.823,9.8305,9.8079,9.8079,54400.0
2004-09-24 09:30:00,12.97,12.97,12.86,12.88,48400.0,9.7777,9.7777,9.6948,9.7099,48400.0
2004-09-24 10:00:00,12.87,12.88,12.87,12.87,15800.0,9.7023,9.7099,9.7023,9.7023,15800.0
2004-09-24 10:30:00,12.87,12.88,12.86,12.87,11600.0,9.7023,9.7099,9.6948,9.7023,11600.0
2004-09-24 11:00:00,12.87,12.9,12.86,12.9,11600.0,9.7023,9.725,9.6948,9.725,11600.0
2004-09-24 11:30:00,12.9,12.9,12.89,12.9,16400.0,9.725,9.725,9.7174,9.725,16400.0
2004-09-24 12:00:00,12.9,12.9,12.89,12.89,7200.0,9.725,9.725,9.7174,9.7174,7200.0
2004-09-24 12:30:00,12.89,12.9,12.88,12.88,9600.0,9.7174,9.725,9.7099,9.7099,9600.0
2004-09-24 13:00:00,12.88,12.89,12.85,12.88,16200.0,9.7099,9.7174,9.6873,9.7099,16200.0
2004-09-24 13:30:00,12.88,12.89,12.87,12.88,6200.0,9.7099,9.7174,9.7023,9.7099,6200.0
2004-09-24 14:00:00,12.88,12.88,12.86,12.88,11800.0,9.7099,9.7099,9.6948,9.7099,11800.0
2004-09-24 14:30:00,12.88,12.88,12.87,12.88,15800.0,9.7099,9.7099,9.7023,9.7099,15800.0
2004-09-24 15:00:00,12.88,12.88,12.83,12.85,44800.0,9.7099,9.7099,9.6722,9.6873,44800.0
2004-09-24 15:30:00,12.85,12.87,12.84,12.85,62200.0,9.6873,9.7023,9.6797,9.6873,62200.0
2004-09-27 09:30:00,12.85,12.88,12.8,12.85,2104800.0,9.6873,9.7099,9.6496,9.6873,2104800.0
2004-09-27 10:00:00,12.84,12.87,12.8,12.83,1318400.0,9.6797,9.7023,9.6496,9.6722,1318400.0
2004-09-27 10:30:00,12.83,12.85,12.83,12.85,382000.0,9.6722,9.6873,9.6722,9.6873,382000.0
2004-09-27 11:00:00,12.85,12.88,12.85,12.88,94800.0,9.6873,9.7099,9.6873,9.7099,94800.0
2004-09-27 11:30:00,12.88,12.91,12.88,12.9,65000.0,9.7099,9.7325,9.7099,9.725,65000.0
2004-09-27 12:00:00,12.9,12.93,12.89,12.9,65400.0,9.725,9.7476,9.7174,9.725,65400.0
2004-09-27 12:30:00,12.9,12.9,12.88,12.9,67200.0,9.725,9.725,9.7099,9.725,67200.0
2004-09-27 13:00:00,12.9,12.96,12.9,12.92,105200.0,9.725,9.7702,9.725,9.74,105200.0
2004-09-27 13:30:00,12.94,12.94,12.93,12.93,8000.0,9.7551,9.7551,9.7476,9.7476,8000.0
2004-09-27 14:00:00,12.93,12.94,12.92,12.92,10200.0,9.7476,9.7551,9.74,9.74,10200.0
2004-09-27 14:30:00,12.92,12.94,12.9,12.94,25000.0,9.74,9.7551,9.725,9.7551,25000.0
2004-09-27 15:00:00,12.95,12.97,12.92,12.93,39800.0,9.7627,9.7777,9.74,9.7476,39800.0
2004-09-27 15:30:00,12.95,12.96,12.9,12.9,60200.0,9.7627,9.7702,9.725,9.725,60200.0
2004-09-28 09:30:00,12.95,13.12,12.95,13.06,59400.0,9.7627,9.8908,9.7627,9.8456,59400.0
2004-09-28 10:00:00,13.09,13.09,12.99,13.0,82400.0,9.8682,9.8682,9.7928,9.8004,82400.0
2004-09-28 10:30:00,13.0,13.01,12.97,13.0,239200.0,9.8004,9.8079,9.7777,9.8004,239200.0
2004-09-28 11:00:00,13.0,13.0,12.99,13.0,13800.0,9.8004,9.8004,9.7928,9.8004,13800.0
2004-09-28 11:30:00,13.0,13.0,12.99,13.0,123200.0,9.8004,9.8004,9.7928,9.8004,123200.0
2004-09-28 12:00:00,13.0,13.0,12.99,12.99,124800.0,9.8004,9.8004,9.7928,9.7928,124800.0
2004-09-28 12:30:00,13.0,13.0,12.99,13.0,52000.0,9.8004,9.8004,9.7928,9.8004,52000.0
2004-09-28 13:00:00,13.0,13.0,12.99,12.99,10000.0,9.8004,9.8004,9.7928,9.7928,10000.0
2004-09-28 13:30:00,12.99,12.99,12.96,12.97,1400.0,9.7928,9.7928,9.7702,9.7777,1400.0
2004-09-28 14:00:00,12.97,12.97,12.97,12.97,2600.0,9.7777,9.7777,9.7777,9.7777,2600.0
2004-09-28 14:30:00,12.97,12.97,12.97,12.97,6200.0,9.7777,9.7777,9.7777,9.7777,6200.0
2004-09-28 15:00:00,12.97,12.97,12.97,12.97,15400.0,9.7777,9.7777,9.7777,9.7777,15400.0
2004-09-28 15:30:00,12.97,13.1,12.95,13.1,70400.0,9.7777,9.8757,9.7627,9.8757,70400.0
2004-09-29 09:30:00,13.12,13.12,13.03,13.03,7400.0,9.8908,9.8908,9.823,9.823,7400.0
2004-09-29 10:00:00,13.03,13.03,12.97,12.97,22200.0,9.823,9.823,9.7777,9.7777,22200.0
2004-09-29 10:30:00,12.97,12.97,12.94,12.94,38000.0,9.7777,9.7777,9.7551,9.7551,38000.0
2004-09-29 11:00:00,12.93,12.94,12.9,12.93,95200.0,9.7476,9.7551,9.725,9.7476,95200.0
2004-09-29 11:30:00,12.93,12.94,12.93,12.93,8200.0,9.7476,9.7551,9.7476,9.7476,8200.0
2004-09-29 12:00:00,12.93,12.94,12.92,12.93,5800.0,9.7476,9.7551,9.74,9.7476,5800.0
2004-09-29 12:30:00,12.92,12.94,12.92,12.93,10800.0,9.74,9.7551,9.74,9.7476,10800.0
2004-09-29 13:00:00,12.94,12.94,12.93,12.93,7200.0,9.7551,9.7551,9.7476,9.7476,7200.0
2004-09-29 13:30:00,12.94,12.94,12.91,12.91,6600.0,9.7551,9.7551,9.7325,9.7325,6600.0
2004-09-29 14:00:00,12.91,12.95,12.91,12.94,6000.0,9.7325,9.7627,9.7325,9.7551,6000.0
2004-09-29 14:30:00,12.95,12.95,12.92,12.93,6800.0,9.7627,9.7627,9.74,9.7476,6800.0
2004-09-29 15:00:00,12.93,12.96,12.92,12.96,31800.0,9.7476,9.7702,9.74,9.7702,31800.0
2004-09-29 15:30:00,12.95,13.03,12.95,13.03,55400.0,9.7627,9.823,9.7627,9.823,55400.0
2004-09-30 09:30:00,12.97,13.09,12.97,13.07,8800.0,9.7777,9.8682,9.7777,9.8531,8800.0
2004-09-30 10:00:00,13.07,13.09,13.06,13.09,43200.0,9.8531,9.8682,9.8456,9.8682,43200.0
2004-09-30 10:30:00,13.1,13.12,13.09,13.12,30400.0,9.8757,9.8908,9.8682,9.8908,30400.0
2004-09-30 11:00:00,13.12,13.12,13.1,13.1,149000.0,9.8908,9.8908,9.8757,9.8757,149000.0
2004-09-30 11:30:00,13.1,13.13,13.09,13.12,20400.0,9.8757,9.8984,9.8682,9.8908,20400.0
2004-09-30 12:00:00,13.12,13.12,13.08,13.11,229800.0,9.8908,9.8908,9.8607,9.8833,229800.0
2004-09-30 12:30:00,13.11,13.13,13.11,13.12,7000.0,9.8833,9.8984,9.8833,9.8908,7000.0
2004-09-30 13:00:00,13.12,13.15,13.11,13.13,28600.0,9.8908,9.9134,9.8833,9.8984,28600.0
2004-09-30 13:30:00,13.15,13.28,13.15,13.28,36800.0,9.9134,10.0114,9.9134,10.0114,36800.0
2004-09-30 14:00:00,13.29,13.38,13.29,13.33,78200.0,10.019,10.0868,10.019,10.0491,78200.0
2004-09-30 14:30:00,13.33,13.34,13.31,13.34,42400.0,10.0491,10.0567,10.0341,10.0567,42400.0
2004-09-30 15:00:00,13.32,13.44,13.31,13.41,141000.0,10.0416,10.1321,10.0341,10.1094,141000.0
2004-09-30 15:30:00,13.41,13.41,13.36,13.36,132400.0,10.1094,10.1094,10.0717,10.0717,132400.0
2004-10-01 09:30:00,13.51,13.57,13.48,13.57,78200.0,10.1848,10.2301,10.1622,10.2301,78200.0
2004-10-01 10:00:00,13.55,13.58,13.45,13.47,58400.0,10.215,10.2376,10.1396,10.1547,58400.0
2004-10-01 10:30:00,13.47,13.47,13.43,13.47,65600.0,10.1547,10.1547,10.1245,10.1547,65600.0
2004-10-01 11:00:00,13.47,13.62,13.47,13.54,190200.0,10.1547,10.2678,10.1547,10.2074,190200.0
2004-10-01 11:30:00,13.53,13.59,13.53,13.56,44200.0,10.1999,10.2451,10.1999,10.2225,44200.0
2004-10-01 12:00:00,13.56,13.56,13.54,13.56,98400.0,10.2225,10.2225,10.2074,10.2225,98400.0
2004-10-01 12:30:00,13.55,13.59,13.55,13.59,25000.0,10.215,10.2451,10.215,10.2451,25000.0
2004-10-01 13:00:00,13.59,13.62,13.58,13.58,78000.0,10.2451,10.2678,10.2376,10.2376,78000.0
2004-10-01 13:30:00,13.58,13.62,13.58,13.62,23400.0,10.2376,10.2678,10.2376,10.2678,23400.0
2004-10-01 14:00:00,13.62,13.62,13.6,13.62,21200.0,10.2678,10.2678,10.2527,10.2678,21200.0
2004-10-01 14:30:00,13.62,13.65,13.62,13.65,109800.0,10.2678,10.2904,10.2678,10.2904,109800.0
2004-10-01 15:00:00,13.65,13.71,13.65,13.67,53200.0,10.2904,10.3356,10.2904,10.3054,53200.0
2004-10-01 15:30:00,13.67,13.76,13.67,13.72,128800.0,10.3054,10.3733,10.3054,10.3431,128800.0
2004-10-04 09:30:00,13.77,13.8,13.75,13.76,83600.0,10.3808,10.4034,10.3658,10.3733,83600.0
2004-10-04 10:00:00,13.76,13.78,13.76,13.76,20200.0,10.3733,10.3884,10.3733,10.3733,20200.0
2004-10-04 10:30:00,13.76,13.76,13.74,13.75,21000.0,10.3733,10.3733,10.3582,10.3658,21000.0
2004-10-04 11:00:00,13.75,13.78,13.74,13.76,233200.0,10.3658,10.3884,10.3582,10.3733,233200.0
2004-10-04 11:30:00,13.76,13.81,13.76,13.77,163000.0,10.3733,10.411,10.3733,10.3808,163000.0
2004-10-04 12:00:00,13.77,13.77,13.65,13.69,141800.0,10.3808,10.3808,10.2904,10.3205,141800.0
2004-10-04 12:30:00,13.69,13.76,13.69,13.75,237400.0,10.3205,10.3733,10.3205,10.3658,237400.0
2004-10-04 13:00:00,13.75,13.75,13.72,13.74,35600.0,10.3658,10.3658,10.3431,10.3582,35600.0
2004-10-04 13:30:00,13.74,13.74,13.74,13.74,82000.0,10.3582,10.3582,10.3582,10.3582,82000.0
2004-10-04 14:00:00,13.74,13.75,13.74,13.74,23800.0,10.3582,10.3658,10.3582,10.3582,23800.0
2004-10-04 14:30:00,13.75,13.75,13.74,13.75,120600.0,10.3658,10.3658,10.3582,10.3658,120600.0
2004-10-04 15:00:00,13.75,13.75,13.73,13.74,19200.0,10.3658,10.3658,10.3507,10.3582,19200.0
2004-10-04 15:30:00,13.74,13.77,13.74,13.77,113200.0,10.3582,10.3808,10.3582,10.3808,113200.0
2004-10-05 09:30:00,13.81,13.82,13.79,13.8,15000.0,10.411,10.4185,10.3959,10.4034,15000.0
2004-10-05 10:00:00,13.8,13.93,13.78,13.85,213600.0,10.4034,10.5015,10.3884,10.4411,213600.0
2004-10-05 10:30:00,13.85,13.85,13.8,13.81,86200.0,10.4411,10.4411,10.4034,10.411,86200.0
2004-10-05 11:00:00,13.8,13.8,13.74,13.75,81000.0,10.4034,10.4034,10.3582,10.3658,81000.0
2004-10-05 11:30:00,13.75,13.84,13.75,13.84,71400.0,10.3658,10.4336,10.3658,10.4336,71400.0
2004-10-05 12:00:00,13.84,13.84,13.84,13.84,6400.0,10.4336,10.4336,10.4336,10.4336,6400.0
2004-10-05 12:30:00,13.84,13.84,13.84,13.84,2600.0,10.4336,10.4336,10.4336,10.4336,2600.0
2004-10-05 13:00:00,13.84,13.85,13.84,13.85,17600.0,10.4336,10.4411,10.4336,10.4411,17600.0
2004-10-05 13:30:00,13.84,13.85,13.84,13.84,21400.0,10.4336,10.4411,10.4336,10.4336,21400.0
2004-10-05 14:00:00,13.8,13.83,13.8,13.81,171600.0,10.4034,10.4261,10.4034,10.411,171600.0
2004-10-05 14:30:00,13.81,13.81,13.78,13.78,219600.0,10.411,10.411,10.3884,10.3884,219600.0
2004-10-05 15:00:00,13.78,13.78,13.75,13.76,123400.0,10.3884,10.3884,10.3658,10.3733,123400.0
2004-10-05 15:30:00,13.77,13.77,13.75,13.75,214000.0,10.3808,10.3808,10.3658,10.3658,214000.0
2004-10-06 09:30:00,13.79,13.93,13.75,13.75,24000.0,10.3959,10.5015,10.3658,10.3658,24000.0
2004-10-06 10:00:00,13.74,13.86,13.74,13.86,73200.0,10.3582,10.4487,10.3582,10.4487,73200.0
2004-10-06 10:30:00,13.86,13.87,13.83,13.85,69400.0,10.4487,10.4562,10.4261,10.4411,69400.0
2004-10-06 11:00:00,13.87,13.88,13.85,13.85,123800.0,10.4562,10.4638,10.4411,10.4411,123800.0
2004-10-06 11:30:00,13.86,13.86,13.83,13.84,7800.0,10.4487,10.4487,10.4261,10.4336,7800.0
2004-10-06 12:00:00,13.84,13.84,13.8,13.82,193800.0,10.4336,10.4336,10.4034,10.4185,193800.0
2004-10-06 12:30:00,13.82,13.83,13.8,13.8,19200.0,10.4185,10.4261,10.4034,10.4034,19200.0
2004-10-06 13:00:00,13.8,13.8,13.79,13.79,13200.0,10.4034,10.4034,10.3959,10.3959,13200.0
2004-10-06 13:30:00,13.79,13.79,13.74,13.75,104400.0,10.3959,10.3959,10.3582,10.3658,104400.0
2004-10-06 14:00:00,13.75,13.76,13.74,13.74,28000.0,10.3658,10.3733,10.3582,10.3582,28000.0
2004-10-06 14:30:00,13.74,13.74,13.7,13.72,111600.0,10.3582,10.3582,10.3281,10.3431,111600.0
2004-10-06 15:00:00,13.72,13.74,13.72,13.72,29400.0,10.3431,10.3582,10.3431,10.3431,29400.0
2004-10-06 15:30:00,13.72,13.75,13.7,13.72,105400.0,10.3431,10.3658,10.3281,10.3431,105400.0
2004-10-07 09:30:00,13.72,13.79,13.71,13.79,15200.0,10.3431,10.3959,10.3356,10.3959,15200.0
2004-10-07 10:00:00,13.77,13.8,13.77,13.8,53400.0,10.3808,10.4034,10.3808,10.4034,53400.0
2004-10-07 10:30:00,13.8,13.81,13.78,13.78,43600.0,10.4034,10.411,10.3884,10.3884,43600.0
2004-10-07 11:00:00,13.79,13.79,13.77,13.77,15200.0,10.3959,10.3959,10.3808,10.3808,15200.0
2004-10-07 11:30:00,13.77,13.79,13.75,13.76,324400.0,10.3808,10.3959,10.3658,10.3733,324400.0
2004-10-07 12:00:00,13.76,13.76,13.72,13.72,198200.0,10.3733,10.3733,10.3431,10.3431,198200.0
2004-10-07 12:30:00,13.72,13.72,13.69,13.7,14000.0,10.3431,10.3431,10.3205,10.3281,14000.0
2004-10-07 13:00:00,13.7,13.72,13.69,13.69,42000.0,10.3281,10.3431,10.3205,10.3205,42000.0
2004-10-07 13:30:00,13.69,13.72,13.69,13.72,80000.0,10.3205,10.3431,10.3205,10.3431,80000.0
2004-10-07 14:00:00,13.72,13.74,13.71,13.73,40800.0,10.3431,10.3582,10.3356,10.3507,40800.0
2004-10-07 14:30:00,13.73,13.77,13.73,13.75,100600.0,10.3507,10.3808,10.3507,10.3658,100600.0
2004-10-07 15:00:00,13.74,13.75,13.74,13.74,23200.0,10.3582,10.3658,10.3582,10.3582,23200.0
2004-10-07 15:30:00,13.72,13.73,13.69,13.7,36800.0,10.3431,10.3507,10.3205,10.3281,36800.0
2004-10-08 09:30:00,13.7,13.83,13.7,13.83,2200.0,10.3281,10.4261,10.3281,10.4261,2200.0
2004-10-08 10:00:00,13.84,13.86,13.84,13.84,84200.0,10.4336,10.4487,10.4336,10.4336,84200.0
2004-10-08 10:30:00,13.84,13.85,13.83,13.85,8800.0,10.4336,10.4411,10.4261,10.4411,8800.0
2004-10-08 11:00:00,13.85,13.86,13.83,13.84,64400.0,10.4411,10.4487,10.4261,10.4336,64400.0
2004-10-08 11:30:00,13.83,13.85,13.83,13.85,115600.0,10.4261,10.4411,10.4261,10.4411,115600.0
2004-10-08 12:00:00,13.83,13.84,13.82,13.83,68400.0,10.4261,10.4336,10.4185,10.4261,68400.0
2004-10-08 12:30:00,13.83,13.85,13.81,13.85,256800.0,10.4261,10.4411,10.411,10.4411,256800.0
2004-10-08 13:00:00,13.85,13.85,13.85,13.85,3000.0,10.4411,10.4411,10.4411,10.4411,3000.0
2004-10-08 13:30:00,13.85,13.85,13.84,13.85,131600.0,10.4411,10.4411,10.4336,10.4411,131600.0
2004-10-08 14:00:00,13.85,13.85,13.84,13.84,6400.0,10.4411,10.4411,10.4336,10.4336,6400.0
2004-10-08 14:30:00,13.85,13.85,13.82,13.85,82000.0,10.4411,10.4411,10.4185,10.4411,82000.0
2004-10-08 15:00:00,13.85,13.88,13.85,13.88,75400.0,10.4411,10.4638,10.4411,10.4638,75400.0
2004-10-08 15:30:00,13.88,13.9,13.87,13.88,101400.0,10.4638,10.4788,10.4562,10.4638,101400.0
2004-10-11 09:30:00,13.93,14.0,13.9,13.93,10400.0,10.5015,10.5542,10.4788,10.5015,10400.0
2004-10-11 10:00:00,13.92,13.92,13.85,13.85,12800.0,10.4939,10.4939,10.4411,10.4411,12800.0
2004-10-11 10:30:00,13.86,13.91,13.86,13.9,115400.0,10.4487,10.4864,10.4487,10.4788,115400.0
2004-10-11 11:00:00,13.9,13.9,13.67,13.82,54400.0,10.4788,10.4788,10.3054,10.4185,54400.0
2004-10-11 11:30:00,13.81,13.84,13.81,13.84,7200.0,10.411,10.4336,10.411,10.4336,7200.0
2004-10-11 12:00:00,13.84,13.84,13.8,13.81,28800.0,10.4336,10.4336,10.4034,10.411,28800.0
2004-10-11 12:30:00,13.81,13.81,13.8,13.81,4400.0,10.411,10.411,10.4034,10.411,4400.0
2004-10-11 13:00:00,13.81,13.82,13.81,13.81,16000.0,10.411,10.4185,10.411,10.411,16000.0
2004-10-11 13:30:00,13.81,13.81,13.81,13.81,6000.0,10.411,10.411,10.411,10.411,6000.0
2004-10-11 14:00:00,13.81,13.82,13.81,13.82,14400.0,10.411,10.4185,10.411,10.4185,14400.0
2004-10-11 14:30:00,13.82,13.82,13.81,13.82,13800.0,10.4185,10.4185,10.411,10.4185,13800.0
2004-10-11 15:00:00,13.82,13.82,13.81,13.82,10800.0,10.4185,10.4185,10.411,10.4185,10800.0
2004-10-11 15:30:00,13.81,13.83,13.76,13.83,56400.0,10.411,10.4261,10.3733,10.4261,56400.0
2004-10-12 09:30:00,13.83,13.83,13.75,13.76,56600.0,10.4261,10.4261,10.3658,10.3733,56600.0
2004-10-12 10:00:00,13.77,13.81,13.77,13.81,102400.0,10.3808,10.411,10.3808,10.411,102400.0
2004-10-12 10:30:00,13.82,13.85,13.8,13.85,76800.0,10.4185,10.4411,10.4034,10.4411,76800.0
2004-10-12 11:00:00,13.86,13.86,13.86,13.86,20400.0,10.4487,10.4487,10.4487,10.4487,20400.0
2004-10-12 11:30:00,13.86,13.86,13.84,13.85,58000.0,10.4487,10.4487,10.4336,10.4411,58000.0
2004-10-12 12:00:00,13.85,13.85,13.83,13.84,26600.0,10.4411,10.4411,10.4261,10.4336,26600.0
2004-10-12 12:30:00,13.85,13.87,13.85,13.86,20000.0,10.4411,10.4562,10.4411,10.4487,20000.0
2004-10-12 13:00:00,13.86,13.87,13.85,13.86,26000.0,10.4487,10.4562,10.4411,10.4487,26000.0
2004-10-12 13:30:00,13.86,13.88,13.85,13.88,123000.0,10.4487,10.4638,10.4411,10.4638,123000.0
2004-10-12 14:00:00,13.88,13.88,13.87,13.88,14400.0,10.4638,10.4638,10.4562,10.4638,14400.0
2004-10-12 14:30:00,13.88,13.88,13.78,13.85,47200.0,10.4638,10.4638,10.3884,10.4411,47200.0
2004-10-12 15:00:00,13.85,13.87,13.85,13.86,14800.0,10.4411,10.4562,10.4411,10.4487,14800.0
2004-10-12 15:30:00,13.87,13.87,13.8,13.83,122000.0,10.4562,10.4562,10.4034,10.4261,122000.0
2004-10-13 09:30:00,13.8,13.83,13.74,13.8,108600.0,10.4034,10.4261,10.3582,10.4034,108600.0
2004-10-13 10:00:00,13.78,13.8,13.78,13.78,28800.0,10.3884,10.4034,10.3884,10.3884,28800.0
2004-10-13 10:30:00,13.78,13.79,13.72,13.74,154400.0,10.3884,10.3959,10.3431,10.3582,154400.0
2004-10-13 11:00:00,13.74,13.75,13.74,13.74,9000.0,10.3582,10.3658,10.3582,10.3582,9000.0
2004-10-13 11:30:00,13.74,13.78,13.74,13.75,33200.0,10.3582,10.3884,10.3582,10.3658,33200.0
2004-10-13 12:00:00,13.74,13.75,13.74,13.74,54000.0,10.3582,10.3658,10.3582,10.3582,54000.0
2004-10-13 12:30:00,13.75,13.75,13.74,13.74,23600.0,10.3658,10.3658,10.3582,10.3582,23600.0
2004-10-13 13:00:00,13.74,13.75,13.73,13.75,23600.0,10.3582,10.3658,10.3507,10.3658,23600.0
2004-10-13 13:30:00,13.74,13.74,13.65,13.66,31000.0,10.3582,10.3582,10.2904,10.2979,31000.0
2004-10-13 14:00:00,13.67,13.7,13.67,13.68,48400.0,10.3054,10.3281,10.3054,10.313,48400.0
2004-10-13 14:30:00,13.68,13.72,13.68,13.72,4800.0,10.313,10.3431,10.313,10.3431,4800.0
2004-10-13 15:00:00,13.72,13.78,13.71,13.78,32200.0,10.3431,10.3884,10.3356,10.3884,32200.0
2004-10-13 15:30:00,13.77,13.77,13.72,13.74,141000.0,10.3808,10.3808,10.3431,10.3582,141000.0
2004-10-14 09:30:00,13.72,13.74,13.61,13.63,35000.0,10.3431,10.3582,10.2602,10.2753,35000.0
2004-10-14 10:00:00,13.65,13.7,13.6,13.68,20000.0,10.2904,10.3281,10.2527,10.313,20000.0
2004-10-14 10:30:00,13.69,13.7,13.64,13.64,12200.0,10.3205,10.3281,10.2828,10.2828,12200.0
2004-10-14 11:00:00,13.64,13.64,13.63,13.63,5400.0,10.2828,10.2828,10.2753,10.2753,5400.0
2004-10-14 11:30:00,13.63,13.63,13.6,13.6,4200.0,10.2753,10.2753,10.2527,10.2527,4200.0
2004-10-14 12:00:00,13.6,13.61,13.55,13.55,24400.0,10.2527,10.2602,10.215,10.215,24400.0
2004-10-14 12:30:00,13.55,13.56,13.53,13.53,14400.0,10.215,10.2225,10.1999,10.1999,14400.0
2004-10-14 13:00:00,13.55,13.55,13.52,13.52,6200.0,10.215,10.215,10.1924,10.1924,6200.0
2004-10-14 13:30:00,13.54,13.54,13.52,13.54,3600.0,10.2074,10.2074,10.1924,10.2074,3600.0
2004-10-14 14:00:00,13.55,13.59,13.55,13.59,20000.0,10.215,10.2451,10.215,10.2451,20000.0
2004-10-14 14:30:00,13.6,13.62,13.57,13.62,7600.0,10.2527,10.2678,10.2301,10.2678,7600.0
2004-10-14 15:00:00,13.62,13.62,13.55,13.55,14800.0,10.2678,10.2678,10.215,10.215,14800.0
2004-10-14 15:30:00,13.55,13.63,13.51,13.59,82200.0,10.215,10.2753,10.1848,10.2451,82200.0
2004-10-15 09:30:00,13.62,13.67,13.61,13.61,15600.0,10.2678,10.3054,10.2602,10.2602,15600.0
2004-10-15 10:00:00,13.62,13.62,13.58,13.61,21000.0,10.2678,10.2678,10.2376,10.2602,21000.0
2004-10-15 10:30:00,13.61,13.61,13.58,13.6,32600.0,10.2602,10.2602,10.2376,10.2527,32600.0
2004-10-15 11:00:00,13.6,13.61,13.6,13.61,75400.0,10.2527,10.2602,10.2527,10.2602,75400.0
2004-10-15 11:30:00,13.62,13.63,13.61,13.63,13600.0,10.2678,10.2753,10.2602,10.2753,13600.0
2004-10-15 12:00:00,13.63,13.63,13.61,13.62,16800.0,10.2753,10.2753,10.2602,10.2678,16800.0
2004-10-15 12:30:00,13.63,13.63,13.63,13.63,10800.0,10.2753,10.2753,10.2753,10.2753,10800.0
2004-10-15 13:00:00,13.65,13.67,13.63,13.64,50000.0,10.2904,10.3054,10.2753,10.2828,50000.0
2004-10-15 13:30:00,13.65,13.66,13.63,13.65,18000.0,10.2904,10.2979,10.2753,10.2904,18000.0
2004-10-15 14:00:00,13.65,13.66,13.65,13.65,6200.0,10.2904,10.2979,10.2904,10.2904,6200.0
2004-10-15 14:30:00,13.66,13.66,13.65,13.66,8200.0,10.2979,10.2979,10.2904,10.2979,8200.0
2004-10-15 15:00:00,13.66,13.67,13.65,13.65,22800.0,10.2979,10.3054,10.2904,10.2904,22800.0
2004-10-15 15:30:00,13.65,13.84,13.65,13.74,197400.0,10.2904,10.4336,10.2904,10.3582,197400.0
2004-10-18 09:30:00,13.85,13.85,13.71,13.71,44600.0,10.4411,10.4411,10.3356,10.3356,44600.0
2004-10-18 10:00:00,13.71,13.72,13.71,13.72,11400.0,10.3356,10.3431,10.3356,10.3431,11400.0
2004-10-18 10:30:00,13.72,13.72,13.71,13.71,5200.0,10.3431,10.3431,10.3356,10.3356,5200.0
2004-10-18 11:00:00,13.71,13.71,13.6,13.6,23800.0,10.3356,10.3356,10.2527,10.2527,23800.0
2004-10-18 11:30:00,13.6,13.61,13.6,13.61,3600.0,10.2527,10.2602,10.2527,10.2602,3600.0
2004-10-18 12:00:00,13.61,13.61,13.6,13.61,3600.0,10.2602,10.2602,10.2527,10.2602,3600.0
2004-10-18 12:30:00,13.55,13.56,13.54,13.54,39800.0,10.215,10.2225,10.2074,10.2074,39800.0
2004-10-18 13:00:00,13.54,13.56,13.54,13.54,12800.0,10.2074,10.2225,10.2074,10.2074,12800.0
2004-10-18 13:30:00,13.54,13.54,13.54,13.54,10600.0,10.2074,10.2074,10.2074,10.2074,10600.0
2004-10-18 14:00:00,13.54,13.54,13.54,13.54,16200.0,10.2074,10.2074,10.2074,10.2074,16200.0
2004-10-18 14:30:00,13.54,13.54,13.53,13.53,42800.0,10.2074,10.2074,10.1999,10.1999,42800.0
2004-10-18 15:00:00,13.53,13.53,13.52,13.52,9600.0,10.1999,10.1999,10.1924,10.1924,9600.0
2004-10-18 15:30:00,13.52,13.53,13.48,13.51,80400.0,10.1924,10.1999,10.1622,10.1848,80400.0
2004-10-19 09:30:00,13.52,13.52,13.49,13.5,19600.0,10.1924,10.1924,10.1697,10.1773,19600.0
2004-10-19 10:00:00,13.51,13.52,13.49,13.49,11600.0,10.1848,10.1924,10.1697,10.1697,11600.0
2004-10-19 10:30:00,13.49,13.5,13.49,13.49,55200.0,10.1697,10.1773,10.1697,10.1697,55200.0
2004-10-19 11:00:00,13.49,13.49,13.48,13.49,8800.0,10.1697,10.1697,10.1622,10.1697,8800.0
2004-10-19 11:30:00,13.49,13.49,13.44,13.47,34400.0,10.1697,10.1697,10.1321,10.1547,34400.0
2004-10-19 12:00:00,13.47,13.47,13.47,13.47,5000.0,10.1547,10.1547,10.1547,10.1547,5000.0
2004-10-19 12:30:00,13.47,13.47,13.46,13.46,3800.0,10.1547,10.1547,10.1471,10.1471,3800.0
2004-10-19 13:00:00,13.47,13.47,13.46,13.46,4600.0,10.1547,10.1547,10.1471,10.1471,4600.0
2004-10-19 13:30:00,13.45,13.45,13.43,13.43,96200.0,10.1396,10.1396,10.1245,10.1245,96200.0
2004-10-19 14:00:00,13.44,13.44,13.35,13.4,110800.0,10.1321,10.1321,10.0642,10.1019,110800.0
2004-10-19 14:30:00,13.4,13.4,13.33,13.33,66200.0,10.1019,10.1019,10.0491,10.0491,66200.0
2004-10-19 15:00:00,13.33,13.35,13.17,13.3,310000.0,10.0491,10.0642,9.9285,10.0265,310000.0
2004-10-19 15:30:00,13.31,13.31,13.24,13.29,126400.0,10.0341,10.0341,9.9813,10.019,126400.0
2004-10-20 09:30:00,13.35,13.35,13.15,13.2,20600.0,10.0642,10.0642,9.9134,9.9511,20600.0
2004-10-20 10:00:00,13.2,13.23,13.1,13.11,126600.0,9.9511,9.9737,9.8757,9.8833,126600.0
2004-10-20 10:30:00,13.11,13.2,13.11,13.15,154200.0,9.8833,9.9511,9.8833,9.9134,154200.0
2004-10-20 11:00:00,13.15,13.15,13.0,13.05,425000.0,9.9134,9.9134,9.8004,9.838,425000.0
2004-10-20 11:30:00,13.05,13.1,13.05,13.06,56400.0,9.838,9.8757,9.838,9.8456,56400.0
2004-10-20 12:00:00,13.06,13.08,13.06,13.06,112200.0,9.8456,9.8607,9.8456,9.8456,112200.0
2004-10-20 12:30:00,13.08,13.08,13.05,13.05,131400.0,9.8607,9.8607,9.838,9.838,131400.0
2004-10-20 13:00:00,13.05,13.05,13.04,13.05,34800.0,9.838,9.838,9.8305,9.838,34800.0
2004-10-20 13:30:00,13.05,13.05,13.03,13.03,64600.0,9.838,9.838,9.823,9.823,64600.0
2004-10-20 14:00:00,13.03,13.08,13.03,13.08,90800.0,9.823,9.8607,9.823,9.8607,90800.0
2004-10-20 14:30:00,13.09,13.33,13.09,13.3,138800.0,9.8682,10.0491,9.8682,10.0265,138800.0
2004-10-20 15:00:00,13.31,13.31,13.22,13.22,26800.0,10.0341,10.0341,9.9662,9.9662,26800.0
2004-10-20 15:30:00,13.22,13.22,13.15,13.2,103800.0,9.9662,9.9662,9.9134,9.9511,103800.0
2004-10-21 09:30:00,13.18,13.27,13.18,13.27,1800.0,9.936,10.0039,9.936,10.0039,1800.0
2004-10-21 10:00:00,13.28,13.28,13.24,13.24,2000.0,10.0114,10.0114,9.9813,9.9813,2000.0
2004-10-21 10:30:00,13.24,13.25,13.21,13.22,9800.0,9.9813,9.9888,9.9587,9.9662,9800.0
2004-10-21 11:00:00,13.22,13.31,13.22,13.3,108200.0,9.9662,10.0341,9.9662,10.0265,108200.0
2004-10-21 11:30:00,13.3,13.3,13.29,13.29,3200.0,10.0265,10.0265,10.019,10.019,3200.0
2004-10-21 12:00:00,13.28,13.28,13.21,13.22,8200.0,10.0114,10.0114,9.9587,9.9662,8200.0
2004-10-21 12:30:00,13.22,13.23,13.21,13.22,2200.0,9.9662,9.9737,9.9587,9.9662,2200.0
2004-10-21 13:00:00,13.22,13.3,13.21,13.3,11600.0,9.9662,10.0265,9.9587,10.0265,11600.0
2004-10-21 13:30:00,13.31,13.33,13.28,13.28,35200.0,10.0341,10.0491,10.0114,10.0114,35200.0
2004-10-21 14:00:00,13.26,13.29,13.25,13.27,10800.0,9.9964,10.019,9.9888,10.0039,10800.0
2004-10-21 14:30:00,13.27,13.33,13.27,13.28,7600.0,10.0039,10.0491,10.0039,10.0114,7600.0
2004-10-21 15:00:00,13.28,13.33,13.27,13.32,6600.0,10.0114,10.0491,10.0039,10.0416,6600.0
2004-10-21 15:30:00,13.31,13.42,13.31,13.38,39600.0,10.0341,10.117,10.0341,10.0868,39600.0
2004-10-22 09:30:00,13.4,13.4,13.29,13.32,9000.0,10.1019,10.1019,10.019,10.0416,9000.0
2004-10-22 10:00:00,13.27,13.31,13.24,13.31,31000.0,10.0039,10.0341,9.9813,10.0341,31000.0
2004-10-22 10:30:00,13.31,13.33,13.3,13.33,33800.0,10.0341,10.0491,10.0265,10.0491,33800.0
2004-10-22 11:00:00,13.35,13.46,13.35,13.4,40000.0,10.0642,10.1471,10.0642,10.1019,40000.0
2004-10-22 11:30:00,13.39,13.42,13.38,13.42,21800.0,10.0944,10.117,10.0868,10.117,21800.0
2004-10-22 12:00:00,13.44,13.49,13.44,13.48,13800.0,10.1321,10.1697,10.1321,10.1622,13800.0
2004-10-22 12:30:00,13.48,13.49,13.48,13.49,8200.0,10.1622,10.1697,10.1622,10.1697,8200.0
2004-10-22 13:00:00,13.47,13.49,13.47,13.47,8400.0,10.1547,10.1697,10.1547,10.1547,8400.0
2004-10-22 13:30:00,13.46,13.46,13.4,13.43,16800.0,10.1471,10.1471,10.1019,10.1245,16800.0
2004-10-22 14:00:00,13.45,13.5,13.43,13.49,65600.0,10.1396,10.1773,10.1245,10.1697,65600.0
2004-10-22 14:30:00,13.49,13.5,13.49,13.5,22400.0,10.1697,10.1773,10.1697,10.1773,22400.0
2004-10-22 15:00:00,13.52,13.53,13.5,13.51,17800.0,10.1924,10.1999,10.1773,10.1848,17800.0
2004-10-22 15:30:00,13.51,13.52,13.5,13.51,41400.0,10.1848,10.1924,10.1773,10.1848,41400.0
2004-10-25 09:30:00,13.55,13.58,13.53,13.53,4600.0,10.215,10.2376,10.1999,10.1999,4600.0
2004-10-25 10:00:00,13.55,13.56,13.53,13.55,14600.0,10.215,10.2225,10.1999,10.215,14600.0
2004-10-25 10:30:00,13.55,13.56,13.54,13.56,66800.0,10.215,10.2225,10.2074,10.2225,66800.0
2004-10-25 11:00:00,13.59,13.59,13.55,13.57,146400.0,10.2451,10.2451,10.215,10.2301,146400.0
2004-10-25 11:30:00,13.57,13.6,13.57,13.6,41800.0,10.2301,10.2527,10.2301,10.2527,41800.0
2004-10-25 12:00:00,13.62,13.62,13.62,13.62,29400.0,10.2678,10.2678,10.2678,10.2678,29400.0
2004-10-25 12:30:00,13.62,13.62,13.61,13.61,2600.0,10.2678,10.2678,10.2602,10.2602,2600.0
2004-10-25 13:00:00,13.62,13.62,13.6,13.6,10600.0,10.2678,10.2678,10.2527,10.2527,10600.0
2004-10-25 13:30:00,13.6,13.61,13.6,13.6,8800.0,10.2527,10.2602,10.2527,10.2527,8800.0
2004-10-25 14:00:00,13.58,13.62,13.58,13.61,6000.0,10.2376,10.2678,10.2376,10.2602,6000.0
2004-10-25 14:30:00,13.61,13.62,13.6,13.6,43600.0,10.2602,10.2678,10.2527,10.2527,43600.0
2004-10-25 15:00:00,13.61,13.63,13.61,13.62,5200.0,10.2602,10.2753,10.2602,10.2678,5200.0
2004-10-25 15:30:00,13.63,13.74,13.63,13.74,88000.0,10.2753,10.3582,10.2753,10.3582,88000.0
2004-10-26 09:30:00,13.7,13.75,13.7,13.72,12200.0,10.3281,10.3658,10.3281,10.3431,12200.0
2004-10-26 10:00:00,13.73,13.76,13.72,13.76,16000.0,10.3507,10.3733,10.3431,10.3733,16000.0
2004-10-26 10:30:00,13.76,13.76,13.7,13.71,11800.0,10.3733,10.3733,10.3281,10.3356,11800.0
2004-10-26 11:00:00,13.71,13.73,13.7,13.73,10200.0,10.3356,10.3507,10.3281,10.3507,10200.0
2004-10-26 11:30:00,13.72,13.74,13.7,13.71,10400.0,10.3431,10.3582,10.3281,10.3356,10400.0
2004-10-26 12:00:00,13.74,13.76,13.74,13.75,79000.0,10.3582,10.3733,10.3582,10.3658,79000.0
2004-10-26 12:30:00,13.76,13.95,13.75,13.92,61600.0,10.3733,10.5165,10.3658,10.4939,61600.0
2004-10-26 13:00:00,13.92,13.92,13.88,13.88,46400.0,10.4939,10.4939,10.4638,10.4638,46400.0
2004-10-26 13:30:00,13.87,13.87,13.81,13.81,5600.0,10.4562,10.4562,10.411,10.411,5600.0
2004-10-26 14:00:00,13.81,13.81,13.81,13.81,6000.0,10.411,10.411,10.411,10.411,6000.0
2004-10-26 14:30:00,13.81,13.83,13.81,13.81,29200.0,10.411,10.4261,10.411,10.411,29200.0
2004-10-26 15:00:00,13.81,13.85,13.8,13.85,31000.0,10.411,10.4411,10.4034,10.4411,31000.0
2004-10-26 15:30:00,13.85,13.88,13.84,13.88,108200.0,10.4411,10.4638,10.4336,10.4638,108200.0
2004-10-27 09:30:00,13.9,13.9,13.78,13.78,39200.0,10.4788,10.4788,10.3884,10.3884,39200.0
2004-10-27 10:00:00,13.78,13.78,13.77,13.77,11600.0,10.3884,10.3884,10.3808,10.3808,11600.0
2004-10-27 10:30:00,13.76,13.77,13.75,13.75,20000.0,10.3733,10.3808,10.3658,10.3658,20000.0
2004-10-27 11:00:00,13.75,13.79,13.74,13.79,38600.0,10.3658,10.3959,10.3582,10.3959,38600.0
2004-10-27 11:30:00,13.78,13.78,13.78,13.78,7600.0,10.3884,10.3884,10.3884,10.3884,7600.0
2004-10-27 12:00:00,13.76,13.76,13.75,13.75,9000.0,10.3733,10.3733,10.3658,10.3658,9000.0
2004-10-27 12:30:00,13.75,13.76,13.75,13.75,16000.0,10.3658,10.3733,10.3658,10.3658,16000.0
2004-10-27 13:00:00,13.75,13.79,13.71,13.79,78600.0,10.3658,10.3959,10.3356,10.3959,78600.0
2004-10-27 13:30:00,13.79,13.8,13.77,13.8,74000.0,10.3959,10.4034,10.3808,10.4034,74000.0
2004-10-27 14:00:00,13.8,13.83,13.8,13.81,16400.0,10.4034,10.4261,10.4034,10.411,16400.0
2004-10-27 14:30:00,13.81,13.82,13.81,13.81,26600.0,10.411,10.4185,10.411,10.411,26600.0
2004-10-27 15:00:00,13.81,13.84,13.8,13.84,53800.0,10.411,10.4336,10.4034,10.4336,53800.0
2004-10-27 15:30:00,13.83,13.86,13.79,13.79,34000.0,10.4261,10.4487,10.3959,10.3959,34000.0
2004-10-28 09:30:00,13.65,13.8,13.65,13.8,25800.0,10.2904,10.4034,10.2904,10.4034,25800.0
2004-10-28 10:00:00,13.8,13.8,13.74,13.8,25000.0,10.4034,10.4034,10.3582,10.4034,25000.0
2004-10-28 10:30:00,13.79,13.81,13.79,13.8,24600.0,10.3959,10.411,10.3959,10.4034,24600.0
2004-10-28 11:00:00,13.8,13.87,13.75,13.87,96400.0,10.4034,10.4562,10.3658,10.4562,96400.0
2004-10-28 11:30:00,13.87,13.87,13.8,13.85,169400.0,10.4562,10.4562,10.4034,10.4411,169400.0
2004-10-28 12:00:00,13.85,13.86,13.81,13.84,183200.0,10.4411,10.4487,10.411,10.4336,183200.0
2004-10-28 12:30:00,13.84,13.85,13.84,13.85,19800.0,10.4336,10.4411,10.4336,10.4411,19800.0
2004-10-28 13:00:00,13.85,13.85,13.84,13.85,18200.0,10.4411,10.4411,10.4336,10.4411,18200.0
2004-10-28 13:30:00,13.85,13.85,13.8,13.85,93600.0,10.4411,10.4411,10.4034,10.4411,93600.0
2004-10-28 14:00:00,13.85,13.85,13.81,13.83,14800.0,10.4411,10.4411,10.411,10.4261,14800.0
2004-10-28 14:30:00,13.84,13.85,13.83,13.83,67600.0,10.4336,10.4411,10.4261,10.4261,67600.0
2004-10-28 15:00:00,13.83,13.87,13.8,13.87,136400.0,10.4261,10.4562,10.4034,10.4562,136400.0
2004-10-28 15:30:00,13.87,13.87,13.82,13.83,176800.0,10.4562,10.4562,10.4185,10.4261,176800.0
2004-10-29 09:30:00,13.89,13.89,13.81,13.81,4200.0,10.4713,10.4713,10.411,10.411,4200.0
2004-10-29 10:00:00,13.81,13.81,13.7,13.72,17000.0,10.411,10.411,10.3281,10.3431,17000.0
2004-10-29 10:30:00,13.72,13.75,13.72,13.74,7800.0,10.3431,10.3658,10.3431,10.3582,7800.0
2004-10-29 11:00:00,13.74,13.78,13.74,13.75,10200.0,10.3582,10.3884,10.3582,10.3658,10200.0
2004-10-29 11:30:00,13.75,13.75,13.75,13.75,8600.0,10.3658,10.3658,10.3658,10.3658,8600.0
2004-10-29 12:00:00,13.75,13.79,13.74,13.78,6000.0,10.3658,10.3959,10.3582,10.3884,6000.0
2004-10-29 12:30:00,13.79,13.79,13.75,13.76,9600.0,10.3959,10.3959,10.3658,10.3733,9600.0
2004-10-29 13:00:00,13.79,13.8,13.78,13.78,6000.0,10.3959,10.4034,10.3884,10.3884,6000.0
2004-10-29 13:30:00,13.77,13.77,13.76,13.76,3400.0,10.3808,10.3808,10.3733,10.3733,3400.0
2004-10-29 14:00:00,13.76,13.83,13.74,13.83,13200.0,10.3733,10.4261,10.3582,10.4261,13200.0
2004-10-29 14:30:00,13.83,13.87,13.81,13.83,12600.0,10.4261,10.4562,10.411,10.4261,12600.0
2004-10-29 15:00:00,13.84,13.87,13.83,13.87,58400.0,10.4336,10.4562,10.4261,10.4562,58400.0
2004-10-29 15:30:00,13.87,13.88,13.86,13.88,399800.0,10.4562,10.4638,10.4487,10.4638,399800.0
2004-11-01 09:30:00,13.88,13.92,13.88,13.88,57200.0,10.4638,10.4939,10.4638,10.4638,57200.0
2004-11-01 10:00:00,13.88,13.88,13.86,13.86,28800.0,10.4638,10.4638,10.4487,10.4487,28800.0
2004-11-01 10:30:00,13.86,13.86,13.85,13.86,50400.0,10.4487,10.4487,10.4411,10.4487,50400.0
2004-11-01 11:00:00,13.86,13.92,13.86,13.9,237200.0,10.4487,10.4939,10.4487,10.4788,237200.0
2004-11-01 11:30:00,13.9,13.94,13.9,13.94,213000.0,10.4788,10.509,10.4788,10.509,213000.0
2004-11-01 12:00:00,13.94,13.96,13.93,13.96,122200.0,10.509,10.5241,10.5015,10.5241,122200.0
2004-11-01 12:30:00,13.96,14.05,13.95,13.95,160600.0,10.5241,10.5919,10.5165,10.5165,160600.0
2004-11-01 13:00:00,13.95,13.95,13.92,13.93,22600.0,10.5165,10.5165,10.4939,10.5015,22600.0
2004-11-01 13:30:00,13.93,13.98,13.93,13.97,10400.0,10.5015,10.5391,10.5015,10.5316,10400.0
2004-11-01 14:00:00,13.98,14.0,13.97,13.97,18600.0,10.5391,10.5542,10.5316,10.5316,18600.0
2004-11-01 14:30:00,13.98,13.99,13.96,13.96,47000.0,10.5391,10.5467,10.5241,10.5241,47000.0
2004-11-01 15:00:00,13.95,13.97,13.95,13.97,85600.0,10.5165,10.5316,10.5165,10.5316,85600.0
2004-11-01 15:30:00,13.97,13.99,13.96,13.97,285800.0,10.5316,10.5467,10.5241,10.5316,285800.0
2004-11-02 09:30:00,14.0,14.09,13.97,14.06,327600.0,10.5542,10.6221,10.5316,10.5995,327600.0
2004-11-02 10:00:00,14.08,14.15,14.08,14.14,190400.0,10.6145,10.6673,10.6145,10.6598,190400.0
2004-11-02 10:30:00,14.13,14.15,14.12,14.13,103600.0,10.6522,10.6673,10.6447,10.6522,103600.0
2004-11-02 11:00:00,14.13,14.22,14.13,14.18,184800.0,10.6522,10.7201,10.6522,10.6899,184800.0
2004-11-02 11:30:00,14.19,14.21,14.18,14.21,95200.0,10.6975,10.7125,10.6899,10.7125,95200.0
2004-11-02 12:00:00,14.22,14.22,14.15,14.22,25800.0,10.7201,10.7201,10.6673,10.7201,25800.0
2004-11-02 12:30:00,14.22,14.22,14.21,14.22,20400.0,10.7201,10.7201,10.7125,10.7201,20400.0
2004-11-02 13:00:00,14.22,14.22,14.19,14.19,33000.0,10.7201,10.7201,10.6975,10.6975,33000.0
2004-11-02 13:30:00,14.19,14.19,14.15,14.17,9600.0,10.6975,10.6975,10.6673,10.6824,9600.0
2004-11-02 14:00:00,14.17,14.21,14.17,14.21,57000.0,10.6824,10.7125,10.6824,10.7125,57000.0
2004-11-02 14:30:00,14.2,14.21,14.2,14.2,85200.0,10.705,10.7125,10.705,10.705,85200.0
2004-11-02 15:00:00,14.2,14.21,14.2,14.21,359400.0,10.705,10.7125,10.705,10.7125,359400.0
2004-11-02 15:30:00,14.21,14.22,14.2,14.2,345400.0,10.7125,10.7201,10.705,10.705,345400.0
2004-11-03 09:30:00,14.36,14.49,14.35,14.35,173800.0,10.8256,10.9236,10.8181,10.8181,173800.0
2004-11-03 10:00:00,14.28,14.28,14.23,14.26,371400.0,10.7653,10.7653,10.7276,10.7502,371400.0
2004-11-03 10:30:00,14.26,14.32,14.25,14.29,110800.0,10.7502,10.7955,10.7427,10.7728,110800.0
2004-11-03 11:00:00,14.29,14.3,14.29,14.3,60000.0,10.7728,10.7804,10.7728,10.7804,60000.0
2004-11-03 11:30:00,14.3,14.3,14.27,14.3,61000.0,10.7804,10.7804,10.7578,10.7804,61000.0
2004-11-03 12:00:00,14.3,14.3,14.3,14.3,29600.0,10.7804,10.7804,10.7804,10.7804,29600.0
2004-11-03 12:30:00,14.3,14.3,14.29,14.3,46800.0,10.7804,10.7804,10.7728,10.7804,46800.0
2004-11-03 13:00:00,14.3,14.3,14.29,14.29,47400.0,10.7804,10.7804,10.7728,10.7728,47400.0
2004-11-03 13:30:00,14.3,14.4,14.29,14.37,60800.0,10.7804,10.8558,10.7728,10.8332,60800.0
2004-11-03 14:00:00,14.37,14.37,14.31,14.35,15400.0,10.8332,10.8332,10.7879,10.8181,15400.0
2004-11-03 14:30:00,14.35,14.37,14.34,14.34,27600.0,10.8181,10.8332,10.8105,10.8105,27600.0
2004-11-03 15:00:00,14.34,14.34,14.28,14.28,14200.0,10.8105,10.8105,10.7653,10.7653,14200.0
2004-11-03 15:30:00,14.28,14.33,14.28,14.31,48600.0,10.7653,10.803,10.7653,10.7879,48600.0
2004-11-04 09:30:00,14.25,14.35,14.15,14.35,27000.0,10.7427,10.8181,10.6673,10.8181,27000.0
2004-11-04 10:00:00,14.35,14.42,14.35,14.41,31200.0,10.8181,10.8708,10.8181,10.8633,31200.0
2004-11-04 10:30:00,14.42,14.49,14.38,14.49,123200.0,10.8708,10.9236,10.8407,10.9236,123200.0
2004-11-04 11:00:00,14.49,14.52,14.46,14.51,104600.0,10.9236,10.9462,10.901,10.9387,104600.0
2004-11-04 11:30:00,14.51,14.54,14.51,14.53,69400.0,10.9387,10.9613,10.9387,10.9538,69400.0
2004-11-04 12:00:00,14.53,14.54,14.53,14.53,9600.0,10.9538,10.9613,10.9538,10.9538,9600.0
2004-11-04 12:30:00,14.53,14.53,14.45,14.47,22000.0,10.9538,10.9538,10.8935,10.9085,22000.0
2004-11-04 13:00:00,14.47,14.49,14.47,14.47,22600.0,10.9085,10.9236,10.9085,10.9085,22600.0
2004-11-04 13:30:00,14.47,14.47,14.38,14.47,72200.0,10.9085,10.9085,10.8407,10.9085,72200.0
2004-11-04 14:00:00,14.47,14.5,14.47,14.5,14200.0,10.9085,10.9312,10.9085,10.9312,14200.0
2004-11-04 14:30:00,14.5,14.54,14.5,14.5,20400.0,10.9312,10.9613,10.9312,10.9312,20400.0
2004-11-04 15:00:00,14.52,14.52,14.47,14.5,69000.0,10.9462,10.9462,10.9085,10.9312,69000.0
2004-11-04 15:30:00,14.5,14.63,14.5,14.63,82000.0,10.9312,11.0292,10.9312,11.0292,82000.0
2004-11-05 09:30:00,14.61,14.64,14.53,14.53,5000.0,11.0141,11.0367,10.9538,10.9538,5000.0
2004-11-05 10:00:00,14.51,14.51,14.4,14.46,15000.0,10.9387,10.9387,10.8558,10.901,15000.0
2004-11-05 10:30:00,14.47,14.58,14.47,14.58,44400.0,10.9085,10.9915,10.9085,10.9915,44400.0
2004-11-05 11:00:00,14.58,14.62,14.5,14.59,118000.0,10.9915,11.0216,10.9312,10.999,118000.0
2004-11-05 11:30:00,14.59,14.62,14.59,14.6,54400.0,10.999,11.0216,10.999,11.0065,54400.0
2004-11-05 12:00:00,14.61,14.63,14.61,14.63,24200.0,11.0141,11.0292,11.0141,11.0292,24200.0
2004-11-05 12:30:00,14.63,14.63,14.61,14.62,3200.0,11.0292,11.0292,11.0141,11.0216,3200.0
2004-11-05 13:00:00,14.61,14.62,14.61,14.62,1000.0,11.0141,11.0216,11.0141,11.0216,1000.0
2004-11-05 13:30:00,14.62,14.62,14.59,14.6,28200.0,11.0216,11.0216,10.999,11.0065,28200.0
2004-11-05 14:00:00,14.6,14.63,14.6,14.61,43200.0,11.0065,11.0292,11.0065,11.0141,43200.0
2004-11-05 14:30:00,14.62,14.62,14.61,14.62,2000.0,11.0216,11.0216,11.0141,11.0216,2000.0
2004-11-05 15:00:00,14.62,14.62,14.61,14.62,6200.0,11.0216,11.0216,11.0141,11.0216,6200.0
2004-11-05 15:30:00,14.62,14.63,14.61,14.62,94200.0,11.0216,11.0292,11.0141,11.0216,94200.0
2004-11-08 09:30:00,14.63,14.63,14.43,14.43,128400.0,11.0292,11.0292,10.8784,10.8784,128400.0
2004-11-08 10:00:00,14.47,14.62,14.47,14.56,63000.0,10.9085,11.0216,10.9085,10.9764,63000.0
2004-11-08 10:30:00,14.56,14.61,14.53,14.53,138400.0,10.9764,11.0141,10.9538,10.9538,138400.0
2004-11-08 11:00:00,14.52,14.63,14.52,14.6,61200.0,10.9462,11.0292,10.9462,11.0065,61200.0
2004-11-08 11:30:00,14.6,14.61,14.54,14.55,22400.0,11.0065,11.0141,10.9613,10.9689,22400.0
2004-11-08 12:00:00,14.55,14.59,14.54,14.56,18800.0,10.9689,10.999,10.9613,10.9764,18800.0
2004-11-08 12:30:00,14.56,14.58,14.56,14.57,17600.0,10.9764,10.9915,10.9764,10.9839,17600.0
2004-11-08 13:00:00,14.57,14.59,14.55,14.55,28800.0,10.9839,10.999,10.9689,10.9689,28800.0
2004-11-08 13:30:00,14.56,14.57,14.56,14.56,16200.0,10.9764,10.9839,10.9764,10.9764,16200.0
2004-11-08 14:00:00,14.56,14.65,14.56,14.65,103800.0,10.9764,11.0442,10.9764,11.0442,103800.0
2004-11-08 14:30:00,14.64,14.64,14.62,14.63,23000.0,11.0367,11.0367,11.0216,11.0292,23000.0
2004-11-08 15:00:00,14.63,14.72,14.61,14.72,93000.0,11.0292,11.097,11.0141,11.097,93000.0
2004-11-08 15:30:00,14.72,14.96,14.72,14.87,271600.0,11.097,11.2779,11.097,11.2101,271600.0
2004-11-09 09:30:00,14.65,15.35,14.65,15.33,240400.0,11.0442,11.572,11.0442,11.5569,240400.0
2004-11-09 10:00:00,15.33,15.59,15.25,15.46,668600.0,11.5569,11.7529,11.4966,11.6549,668600.0
2004-11-09 10:30:00,15.47,15.47,15.28,15.31,325400.0,11.6624,11.6624,11.5192,11.5418,325400.0
2004-11-09 11:00:00,15.3,15.47,15.3,15.38,242000.0,11.5343,11.6624,11.5343,11.5946,242000.0
2004-11-09 11:30:00,15.37,15.49,15.36,15.44,86600.0,11.587,11.6775,11.5795,11.6398,86600.0
2004-11-09 12:00:00,15.44,15.54,15.37,15.47,571000.0,11.6398,11.7152,11.587,11.6624,571000.0
2004-11-09 12:30:00,15.48,15.5,15.4,15.45,140200.0,11.67,11.685,11.6096,11.6473,140200.0
2004-11-09 13:00:00,15.44,15.47,15.42,15.42,141000.0,11.6398,11.6624,11.6247,11.6247,141000.0
2004-11-09 13:30:00,15.41,15.56,15.41,15.51,208400.0,11.6172,11.7303,11.6172,11.6926,208400.0
2004-11-09 14:00:00,15.49,15.57,15.49,15.55,147600.0,11.6775,11.7378,11.6775,11.7227,147600.0
2004-11-09 14:30:00,15.56,15.63,15.53,15.58,176600.0,11.7303,11.783,11.7076,11.7453,176600.0
2004-11-09 15:00:00,15.59,15.59,15.55,15.56,170200.0,11.7529,11.7529,11.7227,11.7303,170200.0
2004-11-09 15:30:00,15.56,15.62,15.53,15.55,262200.0,11.7303,11.7755,11.7076,11.7227,262200.0
2004-11-10 09:30:00,15.51,15.61,15.5,15.53,40800.0,11.6926,11.768,11.685,11.7076,40800.0
2004-11-10 10:00:00,15.53,15.54,15.45,15.52,292200.0,11.7076,11.7152,11.6473,11.7001,292200.0
2004-11-10 10:30:00,15.52,15.56,15.48,15.56,389800.0,11.7001,11.7303,11.67,11.7303,389800.0
2004-11-10 11:00:00,15.54,15.55,15.51,15.55,62800.0,11.7152,11.7227,11.6926,11.7227,62800.0
2004-11-10 11:30:00,15.56,15.59,15.49,15.5,243600.0,11.7303,11.7529,11.6775,11.685,243600.0
2004-11-10 12:00:00,15.5,15.51,15.45,15.47,65000.0,11.685,11.6926,11.6473,11.6624,65000.0
2004-11-10 12:30:00,15.47,15.49,15.47,15.48,15800.0,11.6624,11.6775,11.6624,11.67,15800.0
2004-11-10 13:00:00,15.47,15.47,15.42,15.45,69400.0,11.6624,11.6624,11.6247,11.6473,69400.0
2004-11-10 13:30:00,15.45,15.53,15.45,15.53,192000.0,11.6473,11.7076,11.6473,11.7076,192000.0
2004-11-10 14:00:00,15.53,15.53,15.45,15.45,106400.0,11.7076,11.7076,11.6473,11.6473,106400.0
2004-11-10 14:30:00,15.45,15.49,15.45,15.49,35600.0,11.6473,11.6775,11.6473,11.6775,35600.0
2004-11-10 15:00:00,15.48,15.49,15.44,15.45,165800.0,11.67,11.6775,11.6398,11.6473,165800.0
2004-11-10 15:30:00,15.45,15.46,15.38,15.4,307000.0,11.6473,11.6549,11.5946,11.6096,307000.0
2004-11-11 09:30:00,15.43,15.5,15.38,15.49,23400.0,11.6323,11.685,11.5946,11.6775,23400.0
2004-11-11 10:00:00,15.49,15.5,15.49,15.5,30800.0,11.6775,11.685,11.6775,11.685,30800.0
2004-11-11 10:30:00,15.5,15.5,15.49,15.5,16000.0,11.685,11.685,11.6775,11.685,16000.0
2004-11-11 11:00:00,15.5,15.5,15.49,15.5,11800.0,11.685,11.685,11.6775,11.685,11800.0
2004-11-11 11:30:00,15.5,15.5,15.49,15.5,15600.0,11.685,11.685,11.6775,11.685,15600.0
2004-11-11 12:00:00,15.5,15.5,15.48,15.5,12400.0,11.685,11.685,11.67,11.685,12400.0
2004-11-11 12:30:00,15.49,15.5,15.49,15.5,14200.0,11.6775,11.685,11.6775,11.685,14200.0
2004-11-11 13:00:00,15.5,15.5,15.47,15.49,10400.0,11.685,11.685,11.6624,11.6775,10400.0
2004-11-11 13:30:00,15.49,15.5,15.49,15.49,4400.0,11.6775,11.685,11.6775,11.6775,4400.0
2004-11-11 14:00:00,15.49,15.49,15.45,15.49,14400.0,11.6775,11.6775,11.6473,11.6775,14400.0
2004-11-11 14:30:00,15.49,15.49,15.47,15.49,18200.0,11.6775,11.6775,11.6624,11.6775,18200.0
2004-11-11 15:00:00,15.49,15.49,15.48,15.48,17200.0,11.6775,11.6775,11.67,11.67,17200.0
2004-11-11 15:30:00,15.49,15.49,15.46,15.46,38800.0,11.6775,11.6775,11.6549,11.6549,38800.0
2004-11-12 09:30:00,15.45,15.5,15.45,15.5,44200.0,11.6473,11.685,11.6473,11.685,44200.0
2004-11-12 10:00:00,15.5,15.5,15.49,15.5,8200.0,11.685,11.685,11.6775,11.685,8200.0
2004-11-12 10:30:00,15.5,15.55,15.5,15.52,43000.0,11.685,11.7227,11.685,11.7001,43000.0
2004-11-12 11:00:00,15.52,15.58,15.52,15.58,51800.0,11.7001,11.7453,11.7001,11.7453,51800.0
2004-11-12 11:30:00,15.58,15.66,15.57,15.65,58600.0,11.7453,11.8057,11.7378,11.7981,58600.0
2004-11-12 12:00:00,15.65,15.67,15.62,15.64,48800.0,11.7981,11.8132,11.7755,11.7906,48800.0
2004-11-12 12:30:00,15.63,15.64,15.62,15.62,9400.0,11.783,11.7906,11.7755,11.7755,9400.0
2004-11-12 13:00:00,15.62,15.63,15.6,15.62,10200.0,11.7755,11.783,11.7604,11.7755,10200.0
2004-11-12 13:30:00,15.62,15.62,15.59,15.61,21000.0,11.7755,11.7755,11.7529,11.768,21000.0
2004-11-12 14:00:00,15.61,15.65,15.61,15.63,127400.0,11.768,11.7981,11.768,11.783,127400.0
2004-11-12 14:30:00,15.63,15.67,15.63,15.67,75600.0,11.783,11.8132,11.783,11.8132,75600.0
2004-11-12 15:00:00,15.65,15.69,15.65,15.66,108800.0,11.7981,11.8283,11.7981,11.8057,108800.0
2004-11-12 15:30:00,15.67,15.67,15.63,15.63,118200.0,11.8132,11.8132,11.783,11.783,118200.0
2004-11-15 09:30:00,15.65,15.8,15.65,15.8,7000.0,11.7981,11.9112,11.7981,11.9112,7000.0
2004-11-15 10:00:00,15.8,15.8,15.76,15.77,150800.0,11.9112,11.9112,11.881,11.8886,150800.0
2004-11-15 10:30:00,15.77,15.77,15.7,15.74,139000.0,11.8886,11.8886,11.8358,11.866,139000.0
2004-11-15 11:00:00,15.74,15.75,15.7,15.7,173200.0,11.866,11.8735,11.8358,11.8358,173200.0
2004-11-15 11:30:00,15.7,15.7,15.6,15.6,74000.0,11.8358,11.8358,11.7604,11.7604,74000.0
2004-11-15 12:00:00,15.6,15.6,15.51,15.55,11800.0,11.7604,11.7604,11.6926,11.7227,11800.0
2004-11-15 12:30:00,15.54,15.55,15.54,15.55,2200.0,11.7152,11.7227,11.7152,11.7227,2200.0
2004-11-15 13:00:00,15.59,15.68,15.59,15.68,3800.0,11.7529,11.8207,11.7529,11.8207,3800.0
2004-11-15 13:30:00,15.67,15.7,15.63,15.65,66400.0,11.8132,11.8358,11.783,11.7981,66400.0
2004-11-15 14:00:00,15.65,15.69,15.62,15.69,104800.0,11.7981,11.8283,11.7755,11.8283,104800.0
2004-11-15 14:30:00,15.66,15.67,15.65,15.65,24000.0,11.8057,11.8132,11.7981,11.7981,24000.0
2004-11-15 15:00:00,15.65,15.68,15.63,15.68,29200.0,11.7981,11.8207,11.783,11.8207,29200.0
2004-11-15 15:30:00,15.68,15.74,15.67,15.72,37800.0,11.8207,11.866,11.8132,11.8509,37800.0
2004-11-16 09:30:00,15.83,15.9,15.79,15.88,142800.0,11.9338,11.9866,11.9037,11.9715,142800.0
2004-11-16 10:00:00,15.9,15.97,15.9,15.96,69000.0,11.9866,12.0394,11.9866,12.0318,69000.0
2004-11-16 10:30:00,15.95,16.0,15.93,16.0,156600.0,12.0243,12.062,12.0092,12.062,156600.0
2004-11-16 11:00:00,16.0,16.02,15.99,15.99,315600.0,12.062,12.077,12.0544,12.0544,315600.0
2004-11-16 11:30:00,15.99,15.99,15.93,15.94,248600.0,12.0544,12.0544,12.0092,12.0167,248600.0
2004-11-16 12:00:00,15.96,15.97,15.91,15.94,78200.0,12.0318,12.0394,11.9941,12.0167,78200.0
2004-11-16 12:30:00,15.95,15.99,15.95,15.99,144800.0,12.0243,12.0544,12.0243,12.0544,144800.0
2004-11-16 13:00:00,16.0,16.0,15.95,15.95,120200.0,12.062,12.062,12.0243,12.0243,120200.0
2004-11-16 13:30:00,15.98,16.06,15.98,16.05,99200.0,12.0469,12.1072,12.0469,12.0997,99200.0
2004-11-16 14:00:00,16.05,16.06,16.05,16.05,89200.0,12.0997,12.1072,12.0997,12.0997,89200.0
2004-11-16 14:30:00,16.05,16.06,15.97,15.97,117200.0,12.0997,12.1072,12.0394,12.0394,117200.0
2004-11-16 15:00:00,15.97,16.02,15.97,16.0,53600.0,12.0394,12.077,12.0394,12.062,53600.0
2004-11-16 15:30:00,15.99,16.0,15.99,15.99,72400.0,12.0544,12.062,12.0544,12.0544,72400.0
2004-11-17 09:30:00,16.05,16.18,16.05,16.18,73600.0,12.0997,12.1977,12.0997,12.1977,73600.0
2004-11-17 10:00:00,16.18,16.18,16.07,16.08,33000.0,12.1977,12.1977,12.1147,12.1223,33000.0
2004-11-17 10:30:00,16.08,16.11,16.05,16.05,39000.0,12.1223,12.1449,12.0997,12.0997,39000.0
2004-11-17 11:00:00,16.0,16.0,15.93,15.97,24400.0,12.062,12.062,12.0092,12.0394,24400.0
2004-11-17 11:30:00,15.96,15.99,15.95,15.99,40200.0,12.0318,12.0544,12.0243,12.0544,40200.0
2004-11-17 12:00:00,15.99,15.99,15.95,15.96,36000.0,12.0544,12.0544,12.0243,12.0318,36000.0
2004-11-17 12:30:00,15.96,15.99,15.95,15.95,25800.0,12.0318,12.0544,12.0243,12.0243,25800.0
2004-11-17 13:00:00,15.95,15.95,15.94,15.94,4600.0,12.0243,12.0243,12.0167,12.0167,4600.0
2004-11-17 13:30:00,15.94,15.96,15.92,15.96,34200.0,12.0167,12.0318,12.0017,12.0318,34200.0
2004-11-17 14:00:00,15.96,15.96,15.9,15.96,10800.0,12.0318,12.0318,11.9866,12.0318,10800.0
2004-11-17 14:30:00,15.97,16.0,15.94,15.99,40000.0,12.0394,12.062,12.0167,12.0544,40000.0
2004-11-17 15:00:00,15.97,15.99,15.97,15.97,16400.0,12.0394,12.0544,12.0394,12.0394,16400.0
2004-11-17 15:30:00,15.99,16.0,15.95,16.0,98200.0,12.0544,12.062,12.0243,12.062,98200.0
2004-11-18 09:30:00,15.9,16.07,15.9,16.02,21000.0,11.9866,12.1147,11.9866,12.077,21000.0
2004-11-18 10:00:00,16.02,16.08,16.0,16.08,171600.0,12.077,12.1223,12.062,12.1223,171600.0
2004-11-18 10:30:00,16.08,16.1,16.0,16.04,109200.0,12.1223,12.1374,12.062,12.0921,109200.0
2004-11-18 11:00:00,16.03,16.04,15.97,15.99,19000.0,12.0846,12.0921,12.0394,12.0544,19000.0
2004-11-18 11:30:00,15.97,16.02,15.97,16.0,106600.0,12.0394,12.077,12.0394,12.062,106600.0
2004-11-18 12:00:00,16.01,16.01,15.99,16.01,7400.0,12.0695,12.0695,12.0544,12.0695,7400.0
2004-11-18 12:30:00,16.0,16.0,15.97,16.0,29000.0,12.062,12.062,12.0394,12.062,29000.0
2004-11-18 13:00:00,15.99,16.0,15.96,16.0,53800.0,12.0544,12.062,12.0318,12.062,53800.0
2004-11-18 13:30:00,16.0,16.0,15.99,15.99,16600.0,12.062,12.062,12.0544,12.0544,16600.0
2004-11-18 14:00:00,15.99,16.07,15.97,16.06,144400.0,12.0544,12.1147,12.0394,12.1072,144400.0
2004-11-18 14:30:00,16.07,16.07,16.04,16.05,84000.0,12.1147,12.1147,12.0921,12.0997,84000.0
2004-11-18 15:00:00,16.05,16.15,16.05,16.07,158600.0,12.0997,12.1751,12.0997,12.1147,158600.0
2004-11-18 15:30:00,16.05,16.09,15.97,16.04,204800.0,12.0997,12.1298,12.0394,12.0921,204800.0
2004-11-19 09:30:00,16.08,16.08,15.99,16.03,13400.0,12.1223,12.1223,12.0544,12.0846,13400.0
2004-11-19 10:00:00,16.03,16.03,15.99,15.99,10000.0,12.0846,12.0846,12.0544,12.0544,10000.0
2004-11-19 10:30:00,15.99,15.99,15.99,15.99,200.0,12.0544,12.0544,12.0544,12.0544,200.0
2004-11-19 11:00:00,15.95,15.97,15.95,15.97,38200.0,12.0243,12.0394,12.0243,12.0394,38200.0
2004-11-19 11:30:00,15.97,15.97,15.94,15.94,19600.0,12.0394,12.0394,12.0167,12.0167,19600.0
2004-11-19 12:00:00,15.94,15.95,15.92,15.92,134400.0,12.0167,12.0243,12.0017,12.0017,134400.0
2004-11-19 12:30:00,15.92,15.95,15.92,15.92,28000.0,12.0017,12.0243,12.0017,12.0017,28000.0
2004-11-19 13:00:00,15.92,15.92,15.92,15.92,34000.0,12.0017,12.0017,12.0017,12.0017,34000.0
2004-11-19 13:30:00,15.91,15.92,15.78,15.78,176800.0,11.9941,12.0017,11.8961,11.8961,176800.0
2004-11-19 14:00:00,15.78,15.84,15.75,15.83,157400.0,11.8961,11.9413,11.8735,11.9338,157400.0
2004-11-19 14:30:00,15.83,15.83,15.78,15.78,55400.0,11.9338,11.9338,11.8961,11.8961,55400.0
2004-11-19 15:00:00,15.77,15.8,15.77,15.8,15600.0,11.8886,11.9112,11.8886,11.9112,15600.0
2004-11-19 15:30:00,15.8,15.8,15.68,15.74,121000.0,11.9112,11.9112,11.8207,11.866,121000.0
2004-11-22 09:30:00,15.72,15.75,15.72,15.75,24800.0,11.8509,11.8735,11.8509,11.8735,24800.0
2004-11-22 10:00:00,15.75,15.84,15.75,15.84,126200.0,11.8735,11.9413,11.8735,11.9413,126200.0
2004-11-22 10:30:00,15.85,15.92,15.85,15.92,13000.0,11.9489,12.0017,11.9489,12.0017,13000.0
2004-11-22 11:00:00,15.93,15.95,15.93,15.93,11400.0,12.0092,12.0243,12.0092,12.0092,11400.0
2004-11-22 11:30:00,15.93,15.93,15.91,15.93,13600.0,12.0092,12.0092,11.9941,12.0092,13600.0
2004-11-22 12:00:00,15.94,15.94,15.86,15.86,14200.0,12.0167,12.0167,11.9564,11.9564,14200.0
2004-11-22 12:30:00,15.87,15.87,15.87,15.87,5000.0,11.964,11.964,11.964,11.964,5000.0
2004-11-22 13:00:00,15.88,15.91,15.88,15.91,20000.0,11.9715,11.9941,11.9715,11.9941,20000.0
2004-11-22 13:30:00,15.91,15.95,15.91,15.93,23400.0,11.9941,12.0243,11.9941,12.0092,23400.0
2004-11-22 14:00:00,15.93,15.94,15.92,15.93,27600.0,12.0092,12.0167,12.0017,12.0092,27600.0
2004-11-22 14:30:00,15.9,15.93,15.9,15.9,16600.0,11.9866,12.0092,11.9866,11.9866,16600.0
2004-11-22 15:00:00,15.9,15.93,15.88,15.91,336400.0,11.9866,12.0092,11.9715,11.9941,336400.0
2004-11-22 15:30:00,15.91,15.91,15.87,15.9,18400.0,11.9941,11.9941,11.964,11.9866,18400.0
2004-11-23 09:30:00,15.93,16.0,15.9,16.0,19400.0,12.0092,12.062,11.9866,12.062,19400.0
2004-11-23 10:00:00,15.99,16.0,15.98,15.99,38400.0,12.0544,12.062,12.0469,12.0544,38400.0
2004-11-23 10:30:00,15.99,15.99,15.97,15.98,25200.0,12.0544,12.0544,12.0394,12.0469,25200.0
2004-11-23 11:00:00,15.97,15.97,15.95,15.97,8800.0,12.0394,12.0394,12.0243,12.0394,8800.0
2004-11-23 11:30:00,15.97,15.97,15.96,15.97,15400.0,12.0394,12.0394,12.0318,12.0394,15400.0
2004-11-23 12:00:00,15.96,15.97,15.94,15.95,178800.0,12.0318,12.0394,12.0167,12.0243,178800.0
2004-11-23 12:30:00,15.95,15.97,15.95,15.97,141000.0,12.0243,12.0394,12.0243,12.0394,141000.0
2004-11-23 13:00:00,15.97,15.97,15.96,15.97,95200.0,12.0394,12.0394,12.0318,12.0394,95200.0
2004-11-23 13:30:00,15.97,15.99,15.97,15.99,53800.0,12.0394,12.0544,12.0394,12.0544,53800.0
2004-11-23 14:00:00,15.97,16.03,15.97,16.0,384600.0,12.0394,12.0846,12.0394,12.062,384600.0
2004-11-23 14:30:00,16.01,16.01,15.98,15.99,32400.0,12.0695,12.0695,12.0469,12.0544,32400.0
2004-11-23 15:00:00,15.99,15.99,15.99,15.99,62000.0,12.0544,12.0544,12.0544,12.0544,62000.0
2004-11-23 15:30:00,15.99,16.01,15.97,15.99,141400.0,12.0544,12.0695,12.0394,12.0544,141400.0
2004-11-24 09:30:00,15.9,15.97,15.9,15.96,142400.0,11.9866,12.0394,11.9866,12.0318,142400.0
2004-11-24 10:00:00,15.96,15.97,15.96,15.97,11000.0,12.0318,12.0394,12.0318,12.0394,11000.0
2004-11-24 10:30:00,15.97,15.97,15.96,15.97,72000.0,12.0394,12.0394,12.0318,12.0394,72000.0
2004-11-24 11:00:00,15.97,15.97,15.93,15.93,22200.0,12.0394,12.0394,12.0092,12.0092,22200.0
2004-11-24 11:30:00,15.93,15.95,15.93,15.95,90200.0,12.0092,12.0243,12.0092,12.0243,90200.0
2004-11-24 12:00:00,15.95,15.95,15.95,15.95,22600.0,12.0243,12.0243,12.0243,12.0243,22600.0
2004-11-24 12:30:00,15.95,15.96,15.93,15.93,7200.0,12.0243,12.0318,12.0092,12.0092,7200.0
2004-11-24 13:00:00,15.93,15.95,15.93,15.94,41200.0,12.0092,12.0243,12.0092,12.0167,41200.0
2004-11-24 13:30:00,15.95,15.99,15.95,15.98,41600.0,12.0243,12.0544,12.0243,12.0469,41600.0
2004-11-24 14:00:00,15.98,15.98,15.97,15.97,4000.0,12.0469,12.0469,12.0394,12.0394,4000.0
2004-11-24 14:30:00,15.97,15.97,15.97,15.97,8800.0,12.0394,12.0394,12.0394,12.0394,8800.0
2004-11-24 15:00:00,15.95,15.95,15.89,15.9,13800.0,12.0243,12.0243,11.979,11.9866,13800.0
2004-11-24 15:30:00,15.89,15.9,15.87,15.88,40600.0,11.979,11.9866,11.964,11.9715,40600.0
2004-11-26 09:30:00,15.85,15.88,15.85,15.88,19600.0,11.9489,11.9715,11.9489,11.9715,19600.0
2004-11-26 10:00:00,15.88,16.0,15.88,15.99,9200.0,11.9715,12.062,11.9715,12.0544,9200.0
2004-11-26 10:30:00,15.99,16.0,15.97,15.99,15400.0,12.0544,12.062,12.0394,12.0544,15400.0
2004-11-26 11:00:00,15.99,15.99,15.97,15.99,18800.0,12.0544,12.0544,12.0394,12.0544,18800.0
2004-11-26 11:30:00,15.99,15.99,15.98,15.98,5800.0,12.0544,12.0544,12.0469,12.0469,5800.0
2004-11-26 12:00:00,15.96,15.97,15.96,15.97,6000.0,12.0318,12.0394,12.0318,12.0394,6000.0
2004-11-26 12:30:00,15.97,16.0,15.95,15.99,30600.0,12.0394,12.062,12.0243,12.0544,30600.0
2004-11-26 13:00:00,15.99,16.0,15.99,16.0,31600.0,12.0544,12.062,12.0544,12.062,31600.0
2004-11-26 13:30:00,16.0,16.0,16.0,16.0,0.0,12.062,12.062,12.062,12.062,0.0
2004-11-26 14:00:00,16.0,16.0,16.0,16.0,0.0,12.062,12.062,12.062,12.062,0.0
2004-11-26 14:30:00,16.0,16.0,16.0,16.0,0.0,12.062,12.062,12.062,12.062,0.0
2004-11-26 15:00:00,16.0,16.0,16.0,16.0,0.0,12.062,12.062,12.062,12.062,0.0
2004-11-26 15:30:00,16.0,16.0,16.0,16.0,0.0,12.062,12.062,12.062,12.062,0.0
2004-11-29 09:30:00,16.0,16.0,15.99,16.0,49800.0,12.062,12.062,12.0544,12.062,49800.0
2004-11-29 10:00:00,16.0,16.0,15.99,15.99,8600.0,12.062,12.062,12.0544,12.0544,8600.0
2004-11-29 10:30:00,15.99,15.99,15.94,15.94,31400.0,12.0544,12.0544,12.0167,12.0167,31400.0
2004-11-29 11:00:00,15.93,15.97,15.9,15.93,14200.0,12.0092,12.0394,11.9866,12.0092,14200.0
2004-11-29 11:30:00,15.93,15.93,15.88,15.88,21400.0,12.0092,12.0092,11.9715,11.9715,21400.0
2004-11-29 12:00:00,15.88,15.9,15.88,15.89,8400.0,11.9715,11.9866,11.9715,11.979,8400.0
2004-11-29 12:30:00,15.88,15.92,15.88,15.9,17000.0,11.9715,12.0017,11.9715,11.9866,17000.0
2004-11-29 13:00:00,15.92,15.92,15.9,15.9,211400.0,12.0017,12.0017,11.9866,11.9866,211400.0
2004-11-29 13:30:00,15.9,15.94,15.9,15.94,4800.0,11.9866,12.0167,11.9866,12.0167,4800.0
2004-11-29 14:00:00,15.94,15.96,15.93,15.95,5800.0,12.0167,12.0318,12.0092,12.0243,5800.0
2004-11-29 14:30:00,15.93,15.94,15.93,15.93,10800.0,12.0092,12.0167,12.0092,12.0092,10800.0
2004-11-29 15:00:00,15.93,15.93,15.9,15.92,94400.0,12.0092,12.0092,11.9866,12.0017,94400.0
2004-11-29 15:30:00,15.93,15.93,15.9,15.9,63400.0,12.0092,12.0092,11.9866,11.9866,63400.0
2004-11-30 09:30:00,15.88,15.95,15.88,15.93,21800.0,11.9715,12.0243,11.9715,12.0092,21800.0
2004-11-30 10:00:00,15.93,15.94,15.86,15.92,105800.0,12.0092,12.0167,11.9564,12.0017,105800.0
2004-11-30 10:30:00,15.93,15.95,15.92,15.95,17400.0,12.0092,12.0243,12.0017,12.0243,17400.0
2004-11-30 11:00:00,15.95,15.97,15.95,15.96,13600.0,12.0243,12.0394,12.0243,12.0318,13600.0
2004-11-30 11:30:00,15.96,15.99,15.96,15.99,124600.0,12.0318,12.0544,12.0318,12.0544,124600.0
2004-11-30 12:00:00,15.99,15.99,15.93,15.97,49200.0,12.0544,12.0544,12.0092,12.0394,49200.0
2004-11-30 12:30:00,15.97,15.99,15.92,15.92,44000.0,12.0394,12.0544,12.0017,12.0017,44000.0
2004-11-30 13:00:00,15.9,15.92,15.9,15.92,5800.0,11.9866,12.0017,11.9866,12.0017,5800.0
2004-11-30 13:30:00,15.92,15.97,15.92,15.96,4000.0,12.0017,12.0394,12.0017,12.0318,4000.0
2004-11-30 14:00:00,15.97,15.98,15.96,15.97,4800.0,12.0394,12.0469,12.0318,12.0394,4800.0
2004-11-30 14:30:00,15.97,15.97,15.94,15.96,17400.0,12.0394,12.0394,12.0167,12.0318,17400.0
2004-11-30 15:00:00,15.96,15.96,15.94,15.94,40600.0,12.0318,12.0318,12.0167,12.0167,40600.0
2004-11-30 15:30:00,15.94,15.94,15.87,15.91,93800.0,12.0167,12.0167,11.964,11.9941,93800.0
2004-12-01 09:30:00,16.0,16.02,15.93,16.02,173000.0,12.062,12.077,12.0092,12.077,173000.0
2004-12-01 10:00:00,16.03,16.13,15.99,16.13,57600.0,12.0846,12.16,12.0544,12.16,57600.0
2004-12-01 10:30:00,16.13,16.3,16.07,16.13,120600.0,12.16,12.2881,12.1147,12.16,120600.0
2004-12-01 11:00:00,16.13,16.13,16.07,16.13,71800.0,12.16,12.16,12.1147,12.16,71800.0
2004-12-01 11:30:00,16.13,16.13,16.11,16.13,67200.0,12.16,12.16,12.1449,12.16,67200.0
2004-12-01 12:00:00,16.13,16.15,16.11,16.15,17000.0,12.16,12.1751,12.1449,12.1751,17000.0
2004-12-01 12:30:00,16.15,16.15,16.11,16.11,7400.0,12.1751,12.1751,12.1449,12.1449,7400.0
2004-12-01 13:00:00,16.13,16.14,16.11,16.12,67600.0,12.16,12.1675,12.1449,12.1524,67600.0
2004-12-01 13:30:00,16.12,16.13,16.08,16.11,14000.0,12.1524,12.16,12.1223,12.1449,14000.0
2004-12-01 14:00:00,16.13,16.13,16.1,16.13,23400.0,12.16,12.16,12.1374,12.16,23400.0
2004-12-01 14:30:00,16.15,16.2,16.14,16.18,65600.0,12.1751,12.2127,12.1675,12.1977,65600.0
2004-12-01 15:00:00,16.18,16.18,16.09,16.13,54800.0,12.1977,12.1977,12.1298,12.16,54800.0
2004-12-01 15:30:00,16.13,16.13,16.11,16.11,76600.0,12.16,12.16,12.1449,12.1449,76600.0
2004-12-02 09:30:00,16.1,16.28,16.08,16.28,194600.0,12.1374,12.2731,12.1223,12.2731,194600.0
2004-12-02 10:00:00,16.28,16.3,16.23,16.25,46600.0,12.2731,12.2881,12.2354,12.2504,46600.0
2004-12-02 10:30:00,16.25,16.25,16.2,16.2,258800.0,12.2504,12.2504,12.2127,12.2127,258800.0
2004-12-02 11:00:00,16.2,16.2,16.08,16.08,55000.0,12.2127,12.2127,12.1223,12.1223,55000.0
2004-12-02 11:30:00,16.09,16.17,16.09,16.15,81800.0,12.1298,12.1901,12.1298,12.1751,81800.0
2004-12-02 12:00:00,16.14,16.14,16.13,16.13,18600.0,12.1675,12.1675,12.16,12.16,18600.0
2004-12-02 12:30:00,16.12,16.12,15.92,15.95,143800.0,12.1524,12.1524,12.0017,12.0243,143800.0
2004-12-02 13:00:00,15.96,15.96,15.86,15.88,42400.0,12.0318,12.0318,11.9564,11.9715,42400.0
2004-12-02 13:30:00,15.87,15.87,15.75,15.75,54800.0,11.964,11.964,11.8735,11.8735,54800.0
2004-12-02 14:00:00,15.76,15.78,15.75,15.77,27400.0,11.881,11.8961,11.8735,11.8886,27400.0
2004-12-02 14:30:00,15.77,15.78,15.72,15.73,180800.0,11.8886,11.8961,11.8509,11.8584,180800.0
2004-12-02 15:00:00,15.73,15.74,15.65,15.65,62800.0,11.8584,11.866,11.7981,11.7981,62800.0
2004-12-02 15:30:00,15.68,15.82,15.65,15.7,286000.0,11.8207,11.9263,11.7981,11.8358,286000.0
2004-12-03 09:30:00,15.76,15.76,15.62,15.62,111200.0,11.881,11.881,11.7755,11.7755,111200.0
2004-12-03 10:00:00,15.6,15.62,15.56,15.61,160800.0,11.7604,11.7755,11.7303,11.768,160800.0
2004-12-03 10:30:00,15.62,15.63,15.59,15.62,32200.0,11.7755,11.783,11.7529,11.7755,32200.0
2004-12-03 11:00:00,15.63,15.63,15.58,15.58,110600.0,11.783,11.783,11.7453,11.7453,110600.0
2004-12-03 11:30:00,15.6,15.68,15.6,15.68,21400.0,11.7604,11.8207,11.7604,11.8207,21400.0
2004-12-03 12:00:00,15.67,15.7,15.67,15.68,45800.0,11.8132,11.8358,11.8132,11.8207,45800.0
2004-12-03 12:30:00,15.69,15.69,15.67,15.68,33800.0,11.8283,11.8283,11.8132,11.8207,33800.0
2004-12-03 13:00:00,15.68,15.69,15.67,15.69,37400.0,11.8207,11.8283,11.8132,11.8283,37400.0
2004-12-03 13:30:00,15.69,15.7,15.67,15.67,90400.0,11.8283,11.8358,11.8132,11.8132,90400.0
2004-12-03 14:00:00,15.67,15.72,15.67,15.68,52400.0,11.8132,11.8509,11.8132,11.8207,52400.0
2004-12-03 14:30:00,15.7,15.78,15.7,15.78,33800.0,11.8358,11.8961,11.8358,11.8961,33800.0
2004-12-03 15:00:00,15.78,15.84,15.77,15.83,72400.0,11.8961,11.9413,11.8886,11.9338,72400.0
2004-12-03 15:30:00,15.84,15.87,15.79,15.79,193000.0,11.9413,11.964,11.9037,11.9037,193000.0
2004-12-06 09:30:00,15.78,15.81,15.78,15.81,2200.0,11.8961,11.9187,11.8961,11.9187,2200.0
2004-12-06 10:00:00,15.8,15.83,15.78,15.81,28400.0,11.9112,11.9338,11.8961,11.9187,28400.0
2004-12-06 10:30:00,15.81,15.86,15.81,15.84,15400.0,11.9187,11.9564,11.9187,11.9413,15400.0
2004-12-06 11:00:00,15.82,15.84,15.79,15.79,29200.0,11.9263,11.9413,11.9037,11.9037,29200.0
2004-12-06 11:30:00,15.81,15.95,15.81,15.94,22000.0,11.9187,12.0243,11.9187,12.0167,22000.0
2004-12-06 12:00:00,15.94,15.99,15.94,15.99,18000.0,12.0167,12.0544,12.0167,12.0544,18000.0
2004-12-06 12:30:00,15.99,15.99,15.96,15.97,17200.0,12.0544,12.0544,12.0318,12.0394,17200.0
2004-12-06 13:00:00,15.96,15.97,15.96,15.96,27000.0,12.0318,12.0394,12.0318,12.0318,27000.0
2004-12-06 13:30:00,15.96,15.96,15.96,15.96,8600.0,12.0318,12.0318,12.0318,12.0318,8600.0
2004-12-06 14:00:00,15.96,15.97,15.93,15.96,8200.0,12.0318,12.0394,12.0092,12.0318,8200.0
2004-12-06 14:30:00,15.97,16.0,15.97,16.0,43000.0,12.0394,12.062,12.0394,12.062,43000.0
2004-12-06 15:00:00,16.0,16.05,16.0,16.05,31400.0,12.062,12.0997,12.062,12.0997,31400.0
2004-12-06 15:30:00,16.05,16.13,16.05,16.06,67200.0,12.0997,12.16,12.0997,12.1072,67200.0
2004-12-07 09:30:00,16.06,16.06,16.02,16.03,199600.0,12.1072,12.1072,12.077,12.0846,199600.0
2004-12-07 10:00:00,16.03,16.03,15.99,16.0,132800.0,12.0846,12.0846,12.0544,12.062,132800.0
2004-12-07 10:30:00,16.0,16.0,15.95,15.95,8600.0,12.062,12.062,12.0243,12.0243,8600.0
2004-12-07 11:00:00,15.97,16.0,15.96,16.0,167000.0,12.0394,12.062,12.0318,12.062,167000.0
2004-12-07 11:30:00,15.99,16.0,15.97,15.97,106600.0,12.0544,12.062,12.0394,12.0394,106600.0
2004-12-07 12:00:00,15.97,15.97,15.94,15.96,6000.0,12.0394,12.0394,12.0167,12.0318,6000.0
2004-12-07 12:30:00,15.94,15.94,15.91,15.91,1200.0,12.0167,12.0167,11.9941,11.9941,1200.0
2004-12-07 13:00:00,15.9,15.9,15.85,15.9,27400.0,11.9866,11.9866,11.9489,11.9866,27400.0
2004-12-07 13:30:00,15.9,15.93,15.89,15.92,47400.0,11.9866,12.0092,11.979,12.0017,47400.0
2004-12-07 14:00:00,15.93,15.95,15.9,15.94,13000.0,12.0092,12.0243,11.9866,12.0167,13000.0
2004-12-07 14:30:00,15.94,15.94,15.9,15.9,17000.0,12.0167,12.0167,11.9866,11.9866,17000.0
2004-12-07 15:00:00,15.9,15.94,15.88,15.88,151400.0,11.9866,12.0167,11.9715,11.9715,151400.0
2004-12-07 15:30:00,15.88,15.92,15.86,15.87,31200.0,11.9715,12.0017,11.9564,11.964,31200.0
2004-12-08 09:30:00,15.78,15.84,15.72,15.72,81000.0,11.8961,11.9413,11.8509,11.8509,81000.0
2004-12-08 10:00:00,15.75,15.75,15.63,15.67,36200.0,11.8735,11.8735,11.783,11.8132,36200.0
2004-12-08 10:30:00,15.67,15.68,15.65,15.65,73000.0,11.8132,11.8207,11.7981,11.7981,73000.0
2004-12-08 11:00:00,15.65,15.67,15.6,15.6,68800.0,11.7981,11.8132,11.7604,11.7604,68800.0
2004-12-08 11:30:00,15.6,15.68,15.6,15.63,74800.0,11.7604,11.8207,11.7604,11.783,74800.0
2004-12-08 12:00:00,15.63,15.71,15.63,15.71,50400.0,11.783,11.8433,11.783,11.8433,50400.0
2004-12-08 12:30:00,15.7,15.71,15.68,15.69,83200.0,11.8358,11.8433,11.8207,11.8283,83200.0
2004-12-08 13:00:00,15.69,15.85,15.65,15.78,71400.0,11.8283,11.9489,11.7981,11.8961,71400.0
2004-12-08 13:30:00,15.78,15.79,15.76,15.79,18200.0,11.8961,11.9037,11.881,11.9037,18200.0
2004-12-08 14:00:00,15.8,15.85,15.79,15.79,51400.0,11.9112,11.9489,11.9037,11.9037,51400.0
2004-12-08 14:30:00,15.79,15.8,15.79,15.8,3000.0,11.9037,11.9112,11.9037,11.9112,3000.0
2004-12-08 15:00:00,15.8,15.8,15.76,15.76,14600.0,11.9112,11.9112,11.881,11.881,14600.0
2004-12-08 15:30:00,15.76,15.76,15.71,15.71,32800.0,11.881,11.881,11.8433,11.8433,32800.0
2004-12-09 09:30:00,15.75,15.78,15.75,15.78,1400.0,11.8735,11.8961,11.8735,11.8961,1400.0
2004-12-09 10:00:00,15.77,15.8,15.77,15.79,42800.0,11.8886,11.9112,11.8886,11.9037,42800.0
2004-12-09 10:30:00,15.81,15.81,15.81,15.81,2400.0,11.9187,11.9187,11.9187,11.9187,2400.0
2004-12-09 11:00:00,15.81,15.84,15.81,15.82,30200.0,11.9187,11.9413,11.9187,11.9263,30200.0
2004-12-09 11:30:00,15.82,15.83,15.82,15.83,1800.0,11.9263,11.9338,11.9263,11.9338,1800.0
2004-12-09 12:00:00,15.83,15.83,15.83,15.83,0.0,11.9338,11.9338,11.9338,11.9338,0.0
2004-12-09 12:30:00,15.82,15.82,15.8,15.8,10800.0,11.9263,11.9263,11.9112,11.9112,10800.0
2004-12-09 13:00:00,15.81,15.81,15.78,15.78,2200.0,11.9187,11.9187,11.8961,11.8961,2200.0
2004-12-09 13:30:00,15.78,15.8,15.78,15.8,2600.0,11.8961,11.9112,11.8961,11.9112,2600.0
2004-12-09 14:00:00,15.8,15.8,15.8,15.8,0.0,11.9112,11.9112,11.9112,11.9112,0.0
2004-12-09 14:30:00,15.8,15.83,15.8,15.83,3600.0,11.9112,11.9338,11.9112,11.9338,3600.0
2004-12-09 15:00:00,15.81,15.81,15.8,15.81,9400.0,11.9187,11.9187,11.9112,11.9187,9400.0
2004-12-09 15:30:00,15.81,15.97,15.8,15.96,79400.0,11.9187,12.0394,11.9112,12.0318,79400.0
2004-12-10 09:30:00,15.99,15.99,15.97,15.97,2000.0,12.0544,12.0544,12.0394,12.0394,2000.0
2004-12-10 10:00:00,15.97,15.97,15.97,15.97,3000.0,12.0394,12.0394,12.0394,12.0394,3000.0
2004-12-10 10:30:00,15.97,16.0,15.96,15.99,49200.0,12.0394,12.062,12.0318,12.0544,49200.0
2004-12-10 11:00:00,16.0,16.0,15.96,15.96,36000.0,12.062,12.062,12.0318,12.0318,36000.0
2004-12-10 11:30:00,15.96,15.99,15.96,15.99,1000.0,12.0318,12.0544,12.0318,12.0544,1000.0
2004-12-10 12:00:00,15.99,16.0,15.97,16.0,12200.0,12.0544,12.062,12.0394,12.062,12200.0
2004-12-10 12:30:00,16.0,16.0,16.0,16.0,90600.0,12.062,12.062,12.062,12.062,90600.0
2004-12-10 13:00:00,16.0,16.0,15.99,15.99,45200.0,12.062,12.062,12.0544,12.0544,45200.0
2004-12-10 13:30:00,16.0,16.0,15.94,15.94,600.0,12.062,12.062,12.0167,12.0167,600.0
2004-12-10 14:00:00,16.0,16.0,15.94,16.0,5600.0,12.062,12.062,12.0167,12.062,5600.0
2004-12-10 14:30:00,15.95,15.95,15.92,15.95,3600.0,12.0243,12.0243,12.0017,12.0243,3600.0
2004-12-10 15:00:00,15.95,15.99,15.95,15.99,6200.0,12.0243,12.0544,12.0243,12.0544,6200.0
2004-12-10 15:30:00,15.99,16.0,15.98,16.0,44600.0,12.0544,12.062,12.0469,12.062,44600.0
2004-12-13 09:30:00,16.0,16.04,15.97,16.04,71200.0,12.062,12.0921,12.0394,12.0921,71200.0
2004-12-13 10:00:00,16.03,16.03,15.99,15.99,11200.0,12.0846,12.0846,12.0544,12.0544,11200.0
2004-12-13 10:30:00,15.99,15.99,15.95,15.97,23800.0,12.0544,12.0544,12.0243,12.0394,23800.0
2004-12-13 11:00:00,15.96,15.97,15.96,15.97,10200.0,12.0318,12.0394,12.0318,12.0394,10200.0
2004-12-13 11:30:00,15.97,15.97,15.96,15.97,4200.0,12.0394,12.0394,12.0318,12.0394,4200.0
2004-12-13 12:00:00,15.97,15.97,15.97,15.97,17200.0,12.0394,12.0394,12.0394,12.0394,17200.0
2004-12-13 12:30:00,15.97,16.0,15.95,16.0,87200.0,12.0394,12.062,12.0243,12.062,87200.0
2004-12-13 13:00:00,16.0,16.0,15.98,16.0,19200.0,12.062,12.062,12.0469,12.062,19200.0
2004-12-13 13:30:00,16.0,16.03,15.99,16.03,71400.0,12.062,12.0846,12.0544,12.0846,71400.0
2004-12-13 14:00:00,16.03,16.03,16.01,16.03,21600.0,12.0846,12.0846,12.0695,12.0846,21600.0
2004-12-13 14:30:00,16.03,16.03,15.99,16.02,51800.0,12.0846,12.0846,12.0544,12.077,51800.0
2004-12-13 15:00:00,16.03,16.08,16.0,16.05,251800.0,12.0846,12.1223,12.062,12.0997,251800.0
2004-12-13 15:30:00,16.05,16.05,15.99,16.0,153800.0,12.0997,12.0997,12.0544,12.062,153800.0
2004-12-14 09:30:00,15.75,16.0,15.75,15.81,1506400.0,11.8735,12.062,11.8735,11.9187,1506400.0
2004-12-14 10:00:00,15.8,15.81,15.67,15.81,1397000.0,11.9112,11.9187,11.8132,11.9187,1397000.0
2004-12-14 10:30:00,15.82,15.9,15.73,15.9,673800.0,11.9263,11.9866,11.8584,11.9866,673800.0
2004-12-14 11:00:00,15.9,15.95,15.86,15.93,438400.0,11.9866,12.0243,11.9564,12.0092,438400.0
2004-12-14 11:30:00,15.93,16.08,15.93,15.98,658200.0,12.0092,12.1223,12.0092,12.0469,658200.0
2004-12-14 12:00:00,15.99,16.1,15.95,16.08,397800.0,12.0544,12.1374,12.0243,12.1223,397800.0
2004-12-14 12:30:00,16.1,16.11,16.04,16.05,558400.0,12.1374,12.1449,12.0921,12.0997,558400.0
2004-12-14 13:00:00,16.05,16.05,16.0,16.0,308600.0,12.0997,12.0997,12.062,12.062,308600.0
2004-12-14 13:30:00,16.0,16.0,15.97,15.97,457000.0,12.062,12.062,12.0394,12.0394,457000.0
2004-12-14 14:00:00,15.97,15.97,15.95,15.95,444000.0,12.0394,12.0394,12.0243,12.0243,444000.0
2004-12-14 14:30:00,15.95,15.97,15.94,15.97,544800.0,12.0243,12.0394,12.0167,12.0394,544800.0
2004-12-14 15:00:00,15.97,16.04,15.97,16.02,1151400.0,12.0394,12.0921,12.0394,12.077,1151400.0
2004-12-14 15:30:00,16.02,16.09,16.0,16.07,2283800.0,12.077,12.1298,12.062,12.1147,2283800.0
2004-12-15 09:30:00,16.08,16.29,16.07,16.28,3912800.0,12.1223,12.2806,12.1147,12.2731,3912800.0
2004-12-15 10:00:00,16.28,16.36,16.25,16.36,1847600.0,12.2731,12.3334,12.2504,12.3334,1847600.0
2004-12-15 10:30:00,16.35,16.86,16.32,16.66,1975000.0,12.3258,12.7103,12.3032,12.5595,1975000.0
2004-12-15 11:00:00,16.68,16.68,16.41,16.46,1885800.0,12.5746,12.5746,12.3711,12.4088,1885800.0
2004-12-15 11:30:00,16.45,16.66,16.45,16.6,1354200.0,12.4012,12.5595,12.4012,12.5143,1354200.0
2004-12-15 12:00:00,16.6,16.68,16.6,16.67,873000.0,12.5143,12.5746,12.5143,12.5671,873000.0
2004-12-15 12:30:00,16.67,16.75,16.63,16.75,849600.0,12.5671,12.6274,12.5369,12.6274,849600.0
2004-12-15 13:00:00,16.75,16.89,16.74,16.86,1752000.0,12.6274,12.7329,12.6198,12.7103,1752000.0
2004-12-15 13:30:00,16.87,17.13,16.85,17.1,1370000.0,12.7178,12.9138,12.7028,12.8912,1370000.0
2004-12-15 14:00:00,17.1,17.11,16.93,16.95,1455400.0,12.8912,12.8988,12.7631,12.7781,1455400.0
2004-12-15 14:30:00,16.95,16.95,16.93,16.94,964000.0,12.7781,12.7781,12.7631,12.7706,964000.0
2004-12-15 15:00:00,16.94,17.07,16.81,17.0,1710600.0,12.7706,12.8686,12.6726,12.8158,1710600.0
2004-12-15 15:30:00,17.0,17.3,16.99,17.16,1726800.0,12.8158,13.042,12.8083,12.9365,1726800.0
2004-12-16 09:30:00,17.16,17.28,16.94,17.28,241600.0,12.9365,13.0269,12.7706,13.0269,241600.0
2004-12-16 10:00:00,17.3,17.3,17.2,17.23,242200.0,13.042,13.042,12.9666,12.9892,242200.0
2004-12-16 10:30:00,17.23,17.23,17.1,17.13,320600.0,12.9892,12.9892,12.8912,12.9138,320600.0
2004-12-16 11:00:00,17.13,17.14,17.09,17.09,68000.0,12.9138,12.9214,12.8837,12.8837,68000.0
2004-12-16 11:30:00,17.09,17.16,17.05,17.16,29200.0,12.8837,12.9365,12.8535,12.9365,29200.0
2004-12-16 12:00:00,17.15,17.25,17.15,17.16,259400.0,12.9289,13.0043,12.9289,12.9365,259400.0
2004-12-16 12:30:00,17.17,17.18,17.16,17.16,6800.0,12.944,12.9515,12.9365,12.9365,6800.0
2004-12-16 13:00:00,17.16,17.17,17.14,17.14,318000.0,12.9365,12.944,12.9214,12.9214,318000.0
2004-12-16 13:30:00,17.14,17.15,17.13,17.15,70200.0,12.9214,12.9289,12.9138,12.9289,70200.0
2004-12-16 14:00:00,17.13,17.15,17.1,17.1,71400.0,12.9138,12.9289,12.8912,12.8912,71400.0
2004-12-16 14:30:00,17.1,17.1,17.04,17.08,134600.0,12.8912,12.8912,12.846,12.8762,134600.0
2004-12-16 15:00:00,17.08,17.08,17.07,17.07,68600.0,12.8762,12.8762,12.8686,12.8686,68600.0
2004-12-16 15:30:00,17.07,17.15,17.06,17.13,262400.0,12.8686,12.9289,12.8611,12.9138,262400.0
2004-12-17 09:30:00,17.14,17.14,17.03,17.1,84200.0,12.9214,12.9214,12.8385,12.8912,84200.0
2004-12-17 10:00:00,17.1,17.13,17.1,17.13,52600.0,12.8912,12.9138,12.8912,12.9138,52600.0
2004-12-17 10:30:00,17.13,17.15,17.06,17.06,97800.0,12.9138,12.9289,12.8611,12.8611,97800.0
2004-12-17 11:00:00,17.06,17.06,16.9,16.95,96000.0,12.8611,12.8611,12.7405,12.7781,96000.0
2004-12-17 11:30:00,16.95,16.95,16.75,16.82,207400.0,12.7781,12.7781,12.6274,12.6801,207400.0
2004-12-17 12:00:00,16.82,18.36,16.82,16.93,155200.0,12.6801,13.8411,12.6801,12.7631,155200.0
2004-12-17 12:30:00,16.93,17.0,16.93,16.99,208200.0,12.7631,12.8158,12.7631,12.8083,208200.0
2004-12-17 13:00:00,17.0,17.0,16.95,16.96,118200.0,12.8158,12.8158,12.7781,12.7857,118200.0
2004-12-17 13:30:00,16.96,16.98,16.92,16.93,23600.0,12.7857,12.8008,12.7555,12.7631,23600.0
2004-12-17 14:00:00,16.93,17.0,16.93,17.0,77400.0,12.7631,12.8158,12.7631,12.8158,77400.0
2004-12-17 14:30:00,17.0,17.04,16.99,17.03,121600.0,12.8158,12.846,12.8083,12.8385,121600.0
2004-12-17 15:00:00,17.03,17.03,17.01,17.03,102200.0,12.8385,12.8385,12.8234,12.8385,102200.0
2004-12-17 15:30:00,17.03,17.03,17.0,17.0,73600.0,12.8385,12.8385,12.8158,12.8158,73600.0
2004-12-20 09:30:00,16.99,17.25,16.97,17.13,179200.0,12.8083,13.0043,12.7932,12.9138,179200.0
2004-12-20 10:00:00,17.15,17.18,17.07,17.08,88400.0,12.9289,12.9515,12.8686,12.8762,88400.0
2004-12-20 10:30:00,17.07,17.07,16.98,17.01,183400.0,12.8686,12.8686,12.8008,12.8234,183400.0
2004-12-20 11:00:00,17.0,17.0,16.93,16.96,116000.0,12.8158,12.8158,12.7631,12.7857,116000.0
2004-12-20 11:30:00,16.96,17.0,16.95,17.0,247000.0,12.7857,12.8158,12.7781,12.8158,247000.0
2004-12-20 12:00:00,17.0,17.03,16.98,17.0,165000.0,12.8158,12.8385,12.8008,12.8158,165000.0
2004-12-20 12:30:00,17.0,17.0,16.96,16.97,21800.0,12.8158,12.8158,12.7857,12.7932,21800.0
2004-12-20 13:00:00,16.98,17.02,16.97,17.0,108600.0,12.8008,12.8309,12.7932,12.8158,108600.0
2004-12-20 13:30:00,17.0,17.0,16.99,16.99,90400.0,12.8158,12.8158,12.8083,12.8083,90400.0
2004-12-20 14:00:00,16.99,16.99,16.99,16.99,22000.0,12.8083,12.8083,12.8083,12.8083,22000.0
2004-12-20 14:30:00,16.98,16.99,16.98,16.99,16200.0,12.8008,12.8083,12.8008,12.8083,16200.0
2004-12-20 15:00:00,16.98,16.98,16.98,16.98,27800.0,12.8008,12.8008,12.8008,12.8008,27800.0
2004-12-20 15:30:00,16.98,16.99,16.96,16.96,113800.0,12.8008,12.8083,12.7857,12.7857,113800.0
2004-12-21 09:30:00,17.25,17.3,17.2,17.2,407600.0,13.0043,13.042,12.9666,12.9666,407600.0
2004-12-21 10:00:00,17.2,17.21,17.07,17.1,330400.0,12.9666,12.9742,12.8686,12.8912,330400.0
2004-12-21 10:30:00,17.11,17.17,17.09,17.17,71800.0,12.8988,12.944,12.8837,12.944,71800.0
2004-12-21 11:00:00,17.16,17.21,17.14,17.21,243000.0,12.9365,12.9742,12.9214,12.9742,243000.0
2004-12-21 11:30:00,17.21,17.24,17.2,17.23,138800.0,12.9742,12.9968,12.9666,12.9892,138800.0
2004-12-21 12:00:00,17.23,17.29,17.23,17.24,348400.0,12.9892,13.0345,12.9892,12.9968,348400.0
2004-12-21 12:30:00,17.24,17.25,17.23,17.24,132200.0,12.9968,13.0043,12.9892,12.9968,132200.0
2004-12-21 13:00:00,17.25,17.39,17.25,17.36,270000.0,13.0043,13.1099,13.0043,13.0872,270000.0
2004-12-21 13:30:00,17.37,17.48,17.37,17.46,169000.0,13.0948,13.1777,13.0948,13.1626,169000.0
2004-12-21 14:00:00,17.45,17.5,17.45,17.45,671200.0,13.1551,13.1928,13.1551,13.1551,671200.0
2004-12-21 14:30:00,17.45,17.45,17.38,17.4,374400.0,13.1551,13.1551,13.1023,13.1174,374400.0
2004-12-21 15:00:00,17.4,17.4,17.35,17.37,247600.0,13.1174,13.1174,13.0797,13.0948,247600.0
2004-12-21 15:30:00,17.37,17.38,17.25,17.33,161000.0,13.0948,13.1023,13.0043,13.0646,161000.0
2004-12-22 09:30:00,17.45,17.5,17.35,17.48,810800.0,13.1551,13.1928,13.0797,13.1777,810800.0
2004-12-22 10:00:00,17.5,17.53,17.43,17.45,296200.0,13.1928,13.2154,13.14,13.1551,296200.0
2004-12-22 10:30:00,17.45,17.5,17.44,17.5,609800.0,13.1551,13.1928,13.1475,13.1928,609800.0
2004-12-22 11:00:00,17.5,17.5,17.45,17.49,209600.0,13.1928,13.1928,13.1551,13.1852,209600.0
2004-12-22 11:30:00,17.49,17.5,17.44,17.47,214800.0,13.1852,13.1928,13.1475,13.1702,214800.0
2004-12-22 12:00:00,17.47,17.53,17.47,17.52,66400.0,13.1702,13.2154,13.1702,13.2079,66400.0
2004-12-22 12:30:00,17.52,17.53,17.46,17.52,152400.0,13.2079,13.2154,13.1626,13.2079,152400.0
2004-12-22 13:00:00,17.53,17.54,17.53,17.53,33800.0,13.2154,13.2229,13.2154,13.2154,33800.0
2004-12-22 13:30:00,17.53,17.59,17.49,17.49,73800.0,13.2154,13.2606,13.1852,13.1852,73800.0
2004-12-22 14:00:00,17.5,17.55,17.48,17.54,132800.0,13.1928,13.2305,13.1777,13.2229,132800.0
2004-12-22 14:30:00,17.54,17.55,17.52,17.52,194000.0,13.2229,13.2305,13.2079,13.2079,194000.0
2004-12-22 15:00:00,17.53,17.6,17.5,17.55,116800.0,13.2154,13.2682,13.1928,13.2305,116800.0
2004-12-22 15:30:00,17.55,17.75,17.54,17.63,251400.0,13.2305,13.3812,13.2229,13.2908,251400.0
2004-12-23 09:30:00,17.66,17.72,17.56,17.65,265400.0,13.3134,13.3586,13.238,13.3059,265400.0
2004-12-23 10:00:00,17.64,17.64,17.6,17.61,6200.0,13.2983,13.2983,13.2682,13.2757,6200.0
2004-12-23 10:30:00,17.63,17.65,17.61,17.65,8000.0,13.2908,13.3059,13.2757,13.3059,8000.0
2004-12-23 11:00:00,17.66,17.69,17.65,17.68,29200.0,13.3134,13.336,13.3059,13.3285,29200.0
2004-12-23 11:30:00,17.68,17.73,17.68,17.72,34000.0,13.3285,13.3662,13.3285,13.3586,34000.0
2004-12-23 12:00:00,17.73,17.77,17.73,17.73,34000.0,13.3662,13.3963,13.3662,13.3662,34000.0
2004-12-23 12:30:00,17.73,17.73,17.71,17.73,21000.0,13.3662,13.3662,13.3511,13.3662,21000.0
2004-12-23 13:00:00,17.73,17.75,17.73,17.75,73200.0,13.3662,13.3812,13.3662,13.3812,73200.0
2004-12-23 13:30:00,17.75,17.75,17.72,17.74,639600.0,13.3812,13.3812,13.3586,13.3737,639600.0
2004-12-23 14:00:00,17.74,17.75,17.73,17.73,24000.0,13.3737,13.3812,13.3662,13.3662,24000.0
2004-12-23 14:30:00,17.75,17.75,17.74,17.75,19800.0,13.3812,13.3812,13.3737,13.3812,19800.0
2004-12-23 15:00:00,17.75,17.75,17.74,17.74,121200.0,13.3812,13.3812,13.3737,13.3737,121200.0
2004-12-23 15:30:00,17.74,17.8,17.72,17.8,67000.0,13.3737,13.4189,13.3586,13.4189,67000.0
2004-12-27 09:30:00,17.75,17.89,17.71,17.84,45400.0,13.3812,13.4868,13.3511,13.4491,45400.0
2004-12-27 10:00:00,17.84,17.93,17.78,17.88,142800.0,13.4491,13.5169,13.4039,13.4793,142800.0
2004-12-27 10:30:00,17.88,17.88,17.85,17.86,66600.0,13.4793,13.4793,13.4566,13.4642,66600.0
2004-12-27 11:00:00,17.86,17.88,17.85,17.86,33800.0,13.4642,13.4793,13.4566,13.4642,33800.0
2004-12-27 11:30:00,17.86,17.86,17.79,17.8,92800.0,13.4642,13.4642,13.4114,13.4189,92800.0
2004-12-27 12:00:00,17.8,17.84,17.8,17.84,33400.0,13.4189,13.4491,13.4189,13.4491,33400.0
2004-12-27 12:30:00,17.84,17.84,17.81,17.83,43400.0,13.4491,13.4491,13.4265,13.4416,43400.0
2004-12-27 13:00:00,17.83,17.85,17.8,17.82,35800.0,13.4416,13.4566,13.4189,13.434,35800.0
2004-12-27 13:30:00,17.81,17.84,17.8,17.8,91800.0,13.4265,13.4491,13.4189,13.4189,91800.0
2004-12-27 14:00:00,17.8,17.82,17.8,17.81,68200.0,13.4189,13.434,13.4189,13.4265,68200.0
2004-12-27 14:30:00,17.81,17.83,17.81,17.83,39600.0,13.4265,13.4416,13.4265,13.4416,39600.0
2004-12-27 15:00:00,17.83,17.88,17.83,17.88,80000.0,13.4416,13.4793,13.4416,13.4793,80000.0
2004-12-27 15:30:00,17.9,17.9,17.75,17.75,116400.0,13.4943,13.4943,13.3812,13.3812,116400.0
2004-12-28 09:30:00,17.75,17.9,17.74,17.9,146600.0,13.3812,13.4943,13.3737,13.4943,146600.0
2004-12-28 10:00:00,17.9,17.93,17.9,17.91,58400.0,13.4943,13.5169,13.4943,13.5019,58400.0
2004-12-28 10:30:00,17.9,17.99,17.88,17.99,119400.0,13.4943,13.5622,13.4793,13.5622,119400.0
2004-12-28 11:00:00,17.97,18.0,17.88,17.89,120000.0,13.5471,13.5697,13.4793,13.4868,120000.0
2004-12-28 11:30:00,17.9,17.93,17.9,17.9,22600.0,13.4943,13.5169,13.4943,13.4943,22600.0
2004-12-28 12:00:00,17.89,17.9,17.88,17.9,44200.0,13.4868,13.4943,13.4793,13.4943,44200.0
2004-12-28 12:30:00,17.9,17.95,17.89,17.9,41400.0,13.4943,13.532,13.4868,13.4943,41400.0
2004-12-28 13:00:00,17.89,17.9,17.88,17.88,123000.0,13.4868,13.4943,13.4793,13.4793,123000.0
2004-12-28 13:30:00,17.89,17.9,17.89,17.9,118600.0,13.4868,13.4943,13.4868,13.4943,118600.0
2004-12-28 14:00:00,17.89,17.9,17.88,17.89,798400.0,13.4868,13.4943,13.4793,13.4868,798400.0
2004-12-28 14:30:00,17.89,17.9,17.83,17.87,201800.0,13.4868,13.4943,13.4416,13.4717,201800.0
2004-12-28 15:00:00,17.88,17.97,17.86,17.89,241400.0,13.4793,13.5471,13.4642,13.4868,241400.0
2004-12-28 15:30:00,17.86,17.92,17.86,17.9,297600.0,13.4642,13.5094,13.4642,13.4943,297600.0
2004-12-29 09:30:00,17.85,17.87,17.71,17.72,307400.0,13.4566,13.4717,13.3511,13.3586,307400.0
2004-12-29 10:00:00,17.72,17.88,17.72,17.82,58000.0,13.3586,13.4793,13.3586,13.434,58000.0
2004-12-29 10:30:00,17.85,17.88,17.82,17.86,76400.0,13.4566,13.4793,13.434,13.4642,76400.0
2004-12-29 11:00:00,17.86,17.9,17.83,17.9,32400.0,13.4642,13.4943,13.4416,13.4943,32400.0
2004-12-29 11:30:00,17.92,17.95,17.92,17.95,7600.0,13.5094,13.532,13.5094,13.532,7600.0
2004-12-29 12:00:00,17.95,17.98,17.94,17.95,38800.0,13.532,13.5546,13.5245,13.532,38800.0
2004-12-29 12:30:00,17.95,17.95,17.93,17.95,8400.0,13.532,13.532,13.5169,13.532,8400.0
2004-12-29 13:00:00,17.95,17.95,17.95,17.95,25000.0,13.532,13.532,13.532,13.532,25000.0
2004-12-29 13:30:00,17.95,17.95,17.94,17.95,20600.0,13.532,13.532,13.5245,13.532,20600.0
2004-12-29 14:00:00,17.94,17.94,17.89,17.9,16400.0,13.5245,13.5245,13.4868,13.4943,16400.0
2004-12-29 14:30:00,17.9,17.9,17.9,17.9,7200.0,13.4943,13.4943,13.4943,13.4943,7200.0
2004-12-29 15:00:00,17.9,17.93,17.89,17.9,42000.0,13.4943,13.5169,13.4868,13.4943,42000.0
2004-12-29 15:30:00,17.9,17.92,17.86,17.92,70400.0,13.4943,13.5094,13.4642,13.5094,70400.0
2004-12-30 09:30:00,17.91,17.93,17.87,17.92,8200.0,13.5019,13.5169,13.4717,13.5094,8200.0
2004-12-30 10:00:00,17.92,17.92,17.89,17.91,5200.0,13.5094,13.5094,13.4868,13.5019,5200.0
2004-12-30 10:30:00,17.91,17.91,17.85,17.86,12400.0,13.5019,13.5019,13.4566,13.4642,12400.0
2004-12-30 11:00:00,17.86,17.89,17.86,17.86,5000.0,13.4642,13.4868,13.4642,13.4642,5000.0
2004-12-30 11:30:00,17.85,17.87,17.83,17.85,40800.0,13.4566,13.4717,13.4416,13.4566,40800.0
2004-12-30 12:00:00,17.87,17.88,17.86,17.87,9400.0,13.4717,13.4793,13.4642,13.4717,9400.0
2004-12-30 12:30:00,17.86,17.89,17.85,17.89,19400.0,13.4642,13.4868,13.4566,13.4868,19400.0
2004-12-30 13:00:00,17.88,17.9,17.88,17.89,37600.0,13.4793,13.4943,13.4793,13.4868,37600.0
2004-12-30 13:30:00,17.89,17.9,17.88,17.89,10600.0,13.4868,13.4943,13.4793,13.4868,10600.0
2004-12-30 14:00:00,17.9,17.9,17.88,17.89,3200.0,13.4943,13.4943,13.4793,13.4868,3200.0
2004-12-30 14:30:00,17.88,17.9,17.88,17.9,56200.0,13.4793,13.4943,13.4793,13.4943,56200.0
2004-12-30 15:00:00,17.9,17.91,17.9,17.91,69000.0,13.4943,13.5019,13.4943,13.5019,69000.0
2004-12-30 15:30:00,17.92,17.93,17.91,17.93,40400.0,13.5094,13.5169,13.5019,13.5169,40400.0
2004-12-31 09:30:00,17.95,17.98,17.93,17.97,9200.0,13.532,13.5546,13.5169,13.5471,9200.0
2004-12-31 10:00:00,17.97,18.0,17.97,18.0,8200.0,13.5471,13.5697,13.5471,13.5697,8200.0
2004-12-31 10:30:00,18.02,18.05,18.02,18.05,55400.0,13.5848,13.6074,13.5848,13.6074,55400.0
2004-12-31 11:00:00,18.04,18.05,18.03,18.05,22200.0,13.5999,13.6074,13.5923,13.6074,22200.0
2004-12-31 11:30:00,18.04,18.04,18.03,18.03,13400.0,13.5999,13.5999,13.5923,13.5923,13400.0
2004-12-31 12:00:00,18.03,18.03,18.02,18.03,15000.0,13.5923,13.5923,13.5848,13.5923,15000.0
2004-12-31 12:30:00,18.03,18.06,18.02,18.02,77800.0,13.5923,13.6149,13.5848,13.5848,77800.0
2004-12-31 13:00:00,18.02,18.03,17.99,18.0,72200.0,13.5848,13.5923,13.5622,13.5697,72200.0
2004-12-31 13:30:00,18.0,18.0,17.99,17.99,47600.0,13.5697,13.5697,13.5622,13.5622,47600.0
2004-12-31 14:00:00,17.99,18.03,17.99,18.02,62000.0,13.5622,13.5923,13.5622,13.5848,62000.0
2004-12-31 14:30:00,18.02,18.05,18.01,18.05,13000.0,13.5848,13.6074,13.5773,13.6074,13000.0
2004-12-31 15:00:00,18.05,18.09,18.05,18.08,28000.0,13.6074,13.6376,13.6074,13.63,28000.0
2004-12-31 15:30:00,18.08,18.08,18.0,18.02,123800.0,13.63,13.63,13.5697,13.5848,123800.0
2005-01-03 09:30:00,18.03,18.09,18.0,18.04,284000.0,13.5923,13.6376,13.5697,13.5999,284000.0
2005-01-03 10:00:00,18.04,18.04,17.97,17.99,471400.0,13.5999,13.5999,13.5471,13.5622,471400.0
2005-01-03 10:30:00,17.99,17.99,17.94,17.95,33800.0,13.5622,13.5622,13.5245,13.532,33800.0
2005-01-03 11:00:00,17.96,17.96,17.91,17.91,25400.0,13.5396,13.5396,13.5019,13.5019,25400.0
2005-01-03 11:30:00,17.91,17.92,17.88,17.89,130600.0,13.5019,13.5094,13.4793,13.4868,130600.0
2005-01-03 12:00:00,17.89,17.92,17.87,17.88,43800.0,13.4868,13.5094,13.4717,13.4793,43800.0
2005-01-03 12:30:00,17.89,17.9,17.82,17.84,25200.0,13.4868,13.4943,13.434,13.4491,25200.0
2005-01-03 13:00:00,17.84,17.89,17.83,17.84,70200.0,13.4491,13.4868,13.4416,13.4491,70200.0
2005-01-03 13:30:00,17.83,17.85,17.8,17.8,26000.0,13.4416,13.4566,13.4189,13.4189,26000.0
2005-01-03 14:00:00,17.78,17.78,17.72,17.74,95600.0,13.4039,13.4039,13.3586,13.3737,95600.0
2005-01-03 14:30:00,17.74,17.74,17.66,17.66,27400.0,13.3737,13.3737,13.3134,13.3134,27400.0
2005-01-03 15:00:00,17.68,17.69,17.65,17.66,80800.0,13.3285,13.336,13.3059,13.3134,80800.0
2005-01-03 15:30:00,17.66,17.7,17.63,17.7,51200.0,13.3134,13.3436,13.2908,13.3436,51200.0
2005-01-04 09:30:00,17.68,17.8,17.68,17.71,73200.0,13.3285,13.4189,13.3285,13.3511,73200.0
2005-01-04 10:00:00,17.71,17.75,17.67,17.67,75200.0,13.3511,13.3812,13.3209,13.3209,75200.0
2005-01-04 10:30:00,17.67,17.75,17.66,17.74,91000.0,13.3209,13.3812,13.3134,13.3737,91000.0
2005-01-04 11:00:00,17.74,17.75,17.68,17.72,74200.0,13.3737,13.3812,13.3285,13.3586,74200.0
2005-01-04 11:30:00,17.73,17.73,17.72,17.73,45200.0,13.3662,13.3662,13.3586,13.3662,45200.0
2005-01-04 12:00:00,17.72,17.73,17.55,17.56,325400.0,13.3586,13.3662,13.2305,13.238,325400.0
2005-01-04 12:30:00,17.55,17.63,17.53,17.63,89800.0,13.2305,13.2908,13.2154,13.2908,89800.0
2005-01-04 13:00:00,17.61,17.61,17.54,17.54,251000.0,13.2757,13.2757,13.2229,13.2229,251000.0
2005-01-04 13:30:00,17.55,17.57,17.47,17.53,223600.0,13.2305,13.2456,13.1702,13.2154,223600.0
2005-01-04 14:00:00,17.5,17.52,17.38,17.38,104800.0,13.1928,13.2079,13.1023,13.1023,104800.0
2005-01-04 14:30:00,17.4,17.46,17.2,17.32,214600.0,13.1174,13.1626,12.9666,13.0571,214600.0
2005-01-04 15:00:00,17.32,17.41,17.32,17.4,140400.0,13.0571,13.1249,13.0571,13.1174,140400.0
2005-01-04 15:30:00,17.4,17.4,17.35,17.35,343000.0,13.1174,13.1174,13.0797,13.0797,343000.0
2005-01-05 09:30:00,17.41,17.41,17.21,17.23,181600.0,13.1249,13.1249,12.9742,12.9892,181600.0
2005-01-05 10:00:00,17.27,17.3,17.23,17.28,67000.0,13.0194,13.042,12.9892,13.0269,67000.0
2005-01-05 10:30:00,17.28,17.28,17.23,17.24,28000.0,13.0269,13.0269,12.9892,12.9968,28000.0
2005-01-05 11:00:00,17.24,17.28,17.24,17.25,125400.0,12.9968,13.0269,12.9968,13.0043,125400.0
2005-01-05 11:30:00,17.25,17.25,17.23,17.24,517600.0,13.0043,13.0043,12.9892,12.9968,517600.0
2005-01-05 12:00:00,17.24,17.25,17.24,17.24,149200.0,12.9968,13.0043,12.9968,12.9968,149200.0
2005-01-05 12:30:00,17.24,17.24,17.22,17.22,14800.0,12.9968,12.9968,12.9817,12.9817,14800.0
2005-01-05 13:00:00,17.22,17.22,17.2,17.21,33200.0,12.9817,12.9817,12.9666,12.9742,33200.0
2005-01-05 13:30:00,17.22,17.36,17.22,17.35,56400.0,12.9817,13.0872,12.9817,13.0797,56400.0
2005-01-05 14:00:00,17.36,17.46,17.36,17.4,50800.0,13.0872,13.1626,13.0872,13.1174,50800.0
2005-01-05 14:30:00,17.39,17.43,17.31,17.32,33000.0,13.1099,13.14,13.0495,13.0571,33000.0
2005-01-05 15:00:00,17.33,17.34,17.23,17.26,76400.0,13.0646,13.0722,12.9892,13.0118,76400.0
2005-01-05 15:30:00,17.23,17.25,17.11,17.16,472600.0,12.9892,13.0043,12.8988,12.9365,472600.0
2005-01-06 09:30:00,17.23,17.28,17.13,17.15,77000.0,12.9892,13.0269,12.9138,12.9289,77000.0
2005-01-06 10:00:00,17.15,17.19,17.13,17.15,276600.0,12.9289,12.9591,12.9138,12.9289,276600.0
2005-01-06 10:30:00,17.15,17.2,17.11,17.2,165800.0,12.9289,12.9666,12.8988,12.9666,165800.0
2005-01-06 11:00:00,17.2,17.21,17.2,17.21,11400.0,12.9666,12.9742,12.9666,12.9742,11400.0
2005-01-06 11:30:00,17.2,17.24,17.2,17.24,62000.0,12.9666,12.9968,12.9666,12.9968,62000.0
2005-01-06 12:00:00,17.24,17.28,17.24,17.28,78800.0,12.9968,13.0269,12.9968,13.0269,78800.0
2005-01-06 12:30:00,17.28,17.28,17.21,17.21,23000.0,13.0269,13.0269,12.9742,12.9742,23000.0
2005-01-06 13:00:00,17.22,17.26,17.18,17.25,176800.0,12.9817,13.0118,12.9515,13.0043,176800.0
2005-01-06 13:30:00,17.26,17.34,17.23,17.34,32000.0,13.0118,13.0722,12.9892,13.0722,32000.0
2005-01-06 14:00:00,17.32,17.32,17.17,17.18,56600.0,13.0571,13.0571,12.944,12.9515,56600.0
2005-01-06 14:30:00,17.18,17.25,17.18,17.24,243000.0,12.9515,13.0043,12.9515,12.9968,243000.0
2005-01-06 15:00:00,17.24,17.33,17.24,17.3,85600.0,12.9968,13.0646,12.9968,13.042,85600.0
2005-01-06 15:30:00,17.31,17.33,17.29,17.31,25200.0,13.0495,13.0646,13.0345,13.0495,25200.0
2005-01-07 09:30:00,17.36,17.55,17.36,17.52,40000.0,13.0872,13.2305,13.0872,13.2079,40000.0
2005-01-07 10:00:00,17.54,17.56,17.4,17.42,93800.0,13.2229,13.238,13.1174,13.1325,93800.0
2005-01-07 10:30:00,17.43,17.45,17.35,17.35,201200.0,13.14,13.1551,13.0797,13.0797,201200.0
2005-01-07 11:00:00,17.35,17.36,17.2,17.34,60400.0,13.0797,13.0872,12.9666,13.0722,60400.0
2005-01-07 11:30:00,17.35,17.35,17.24,17.24,58400.0,13.0797,13.0797,12.9968,12.9968,58400.0
2005-01-07 12:00:00,17.25,17.3,17.24,17.28,104600.0,13.0043,13.042,12.9968,13.0269,104600.0
2005-01-07 12:30:00,17.27,17.3,17.27,17.3,29200.0,13.0194,13.042,13.0194,13.042,29200.0
2005-01-07 13:00:00,17.28,17.28,17.28,17.28,52800.0,13.0269,13.0269,13.0269,13.0269,52800.0
2005-01-07 13:30:00,17.28,17.31,17.28,17.31,3200.0,13.0269,13.0495,13.0269,13.0495,3200.0
2005-01-07 14:00:00,17.32,17.33,17.32,17.32,20600.0,13.0571,13.0646,13.0571,13.0571,20600.0
2005-01-07 14:30:00,17.33,17.38,17.33,17.38,8600.0,13.0646,13.1023,13.0646,13.1023,8600.0
2005-01-07 15:00:00,17.38,17.39,17.36,17.36,73600.0,13.1023,13.1099,13.0872,13.0872,73600.0
2005-01-07 15:30:00,17.36,17.38,17.24,17.25,98200.0,13.0872,13.1023,12.9968,13.0043,98200.0
2005-01-10 09:30:00,17.3,17.4,17.3,17.4,21400.0,13.042,13.1174,13.042,13.1174,21400.0
2005-01-10 10:00:00,17.41,17.41,17.3,17.38,100000.0,13.1249,13.1249,13.042,13.1023,100000.0
2005-01-10 10:30:00,17.38,17.38,17.28,17.29,35000.0,13.1023,13.1023,13.0269,13.0345,35000.0
2005-01-10 11:00:00,17.29,17.34,17.29,17.3,150800.0,13.0345,13.0722,13.0345,13.042,150800.0
2005-01-10 11:30:00,17.3,17.36,17.3,17.31,15000.0,13.042,13.0872,13.042,13.0495,15000.0
2005-01-10 12:00:00,17.31,17.33,17.3,17.31,54000.0,13.0495,13.0646,13.042,13.0495,54000.0
2005-01-10 12:30:00,17.32,17.32,17.28,17.29,21200.0,13.0571,13.0571,13.0269,13.0345,21200.0
2005-01-10 13:00:00,17.29,17.38,17.29,17.36,17600.0,13.0345,13.1023,13.0345,13.0872,17600.0
2005-01-10 13:30:00,17.36,17.38,17.34,17.35,24600.0,13.0872,13.1023,13.0722,13.0797,24600.0
2005-01-10 14:00:00,17.35,17.38,17.35,17.36,29000.0,13.0797,13.1023,13.0797,13.0872,29000.0
2005-01-10 14:30:00,17.36,17.36,17.32,17.33,10600.0,13.0872,13.0872,13.0571,13.0646,10600.0
2005-01-10 15:00:00,17.33,17.34,17.28,17.29,25400.0,13.0646,13.0722,13.0269,13.0345,25400.0
2005-01-10 15:30:00,17.3,17.34,17.25,17.34,70200.0,13.042,13.0722,13.0043,13.0722,70200.0
2005-01-11 09:30:00,17.35,17.35,17.18,17.22,58400.0,13.0797,13.0797,12.9515,12.9817,58400.0
2005-01-11 10:00:00,17.21,17.21,17.13,17.13,64600.0,12.9742,12.9742,12.9138,12.9138,64600.0
2005-01-11 10:30:00,17.13,17.13,17.02,17.03,48600.0,12.9138,12.9138,12.8309,12.8385,48600.0
2005-01-11 11:00:00,17.01,17.06,16.96,17.03,398400.0,12.8234,12.8611,12.7857,12.8385,398400.0
2005-01-11 11:30:00,17.01,17.08,17.0,17.08,25400.0,12.8234,12.8762,12.8158,12.8762,25400.0
2005-01-11 12:00:00,17.08,17.15,17.08,17.08,260000.0,12.8762,12.9289,12.8762,12.8762,260000.0
2005-01-11 12:30:00,17.09,17.16,17.08,17.13,34600.0,12.8837,12.9365,12.8762,12.9138,34600.0
2005-01-11 13:00:00,17.13,17.15,17.13,17.13,10600.0,12.9138,12.9289,12.9138,12.9138,10600.0
2005-01-11 13:30:00,17.13,17.14,17.12,17.12,12800.0,12.9138,12.9214,12.9063,12.9063,12800.0
2005-01-11 14:00:00,17.12,17.13,17.07,17.11,109200.0,12.9063,12.9138,12.8686,12.8988,109200.0
2005-01-11 14:30:00,17.11,17.11,17.09,17.09,208600.0,12.8988,12.8988,12.8837,12.8837,208600.0
2005-01-11 15:00:00,17.09,17.09,17.08,17.09,23800.0,12.8837,12.8837,12.8762,12.8837,23800.0
2005-01-11 15:30:00,17.09,17.1,17.06,17.06,133400.0,12.8837,12.8912,12.8611,12.8611,133400.0
2005-01-12 09:30:00,17.1,17.1,17.05,17.05,296600.0,12.8912,12.8912,12.8535,12.8535,296600.0
2005-01-12 10:00:00,17.05,17.05,16.99,17.0,109000.0,12.8535,12.8535,12.8083,12.8158,109000.0
2005-01-12 10:30:00,17.0,17.01,16.98,16.98,293200.0,12.8158,12.8234,12.8008,12.8008,293200.0
2005-01-12 11:00:00,16.97,17.0,16.93,16.98,37400.0,12.7932,12.8158,12.7631,12.8008,37400.0
2005-01-12 11:30:00,16.98,17.01,16.98,17.01,154200.0,12.8008,12.8234,12.8008,12.8234,154200.0
2005-01-12 12:00:00,17.01,17.03,17.0,17.03,73000.0,12.8234,12.8385,12.8158,12.8385,73000.0
2005-01-12 12:30:00,17.03,17.04,17.02,17.04,41800.0,12.8385,12.846,12.8309,12.846,41800.0
2005-01-12 13:00:00,17.03,17.07,17.03,17.06,120800.0,12.8385,12.8686,12.8385,12.8611,120800.0
2005-01-12 13:30:00,17.05,17.06,17.01,17.02,54000.0,12.8535,12.8611,12.8234,12.8309,54000.0
2005-01-12 14:00:00,17.01,17.02,17.0,17.02,194400.0,12.8234,12.8309,12.8158,12.8309,194400.0
2005-01-12 14:30:00,17.02,17.02,16.99,16.99,86800.0,12.8309,12.8309,12.8083,12.8083,86800.0
2005-01-12 15:00:00,16.99,17.01,16.99,17.0,47000.0,12.8083,12.8234,12.8083,12.8158,47000.0
2005-01-12 15:30:00,17.0,17.05,17.0,17.03,145800.0,12.8158,12.8535,12.8158,12.8385,145800.0
2005-01-13 09:30:00,17.07,17.16,17.05,17.16,22800.0,12.8686,12.9365,12.8535,12.9365,22800.0
2005-01-13 10:00:00,17.17,17.31,17.17,17.3,39600.0,12.944,13.0495,12.944,13.042,39600.0
2005-01-13 10:30:00,17.31,17.45,17.29,17.33,168200.0,13.0495,13.1551,13.0345,13.0646,168200.0
2005-01-13 11:00:00,17.33,17.33,17.28,17.29,27000.0,13.0646,13.0646,13.0269,13.0345,27000.0
2005-01-13 11:30:00,17.29,17.29,17.23,17.25,19400.0,13.0345,13.0345,12.9892,13.0043,19400.0
2005-01-13 12:00:00,17.25,17.25,17.19,17.2,36600.0,13.0043,13.0043,12.9591,12.9666,36600.0
2005-01-13 12:30:00,17.2,17.2,17.18,17.19,61200.0,12.9666,12.9666,12.9515,12.9591,61200.0
2005-01-13 13:00:00,17.19,17.25,17.18,17.24,107800.0,12.9591,13.0043,12.9515,12.9968,107800.0
2005-01-13 13:30:00,17.22,17.22,17.21,17.22,3600.0,12.9817,12.9817,12.9742,12.9817,3600.0
2005-01-13 14:00:00,17.21,17.23,17.21,17.22,88800.0,12.9742,12.9892,12.9742,12.9817,88800.0
2005-01-13 14:30:00,17.22,17.33,17.22,17.32,396600.0,12.9817,13.0646,12.9817,13.0571,396600.0
2005-01-13 15:00:00,17.32,17.33,17.25,17.25,117800.0,13.0571,13.0646,13.0043,13.0043,117800.0
2005-01-13 15:30:00,17.24,17.25,17.1,17.15,158600.0,12.9968,13.0043,12.8912,12.9289,158600.0
2005-01-14 09:30:00,17.2,17.39,17.2,17.39,56800.0,12.9666,13.1099,12.9666,13.1099,56800.0
2005-01-14 10:00:00,17.39,17.39,17.28,17.28,112600.0,13.1099,13.1099,13.0269,13.0269,112600.0
2005-01-14 10:30:00,17.28,17.34,17.27,17.33,49200.0,13.0269,13.0722,13.0194,13.0646,49200.0
2005-01-14 11:00:00,17.33,17.34,17.18,17.24,118600.0,13.0646,13.0722,12.9515,12.9968,118600.0
2005-01-14 11:30:00,17.24,17.24,17.15,17.17,97400.0,12.9968,12.9968,12.9289,12.944,97400.0
2005-01-14 12:00:00,17.15,17.18,17.15,17.17,10600.0,12.9289,12.9515,12.9289,12.944,10600.0
2005-01-14 12:30:00,17.18,17.18,17.15,17.15,168600.0,12.9515,12.9515,12.9289,12.9289,168600.0
2005-01-14 13:00:00,17.15,17.15,17.11,17.14,23000.0,12.9289,12.9289,12.8988,12.9214,23000.0
2005-01-14 13:30:00,17.14,17.14,17.11,17.12,32400.0,12.9214,12.9214,12.8988,12.9063,32400.0
2005-01-14 14:00:00,17.12,17.16,17.1,17.11,87000.0,12.9063,12.9365,12.8912,12.8988,87000.0
2005-01-14 14:30:00,17.11,17.11,17.08,17.09,110600.0,12.8988,12.8988,12.8762,12.8837,110600.0
2005-01-14 15:00:00,17.08,17.11,17.03,17.03,149600.0,12.8762,12.8988,12.8385,12.8385,149600.0
2005-01-14 15:30:00,17.03,17.14,17.03,17.1,115200.0,12.8385,12.9214,12.8385,12.8912,115200.0
2005-01-18 09:30:00,17.15,17.32,17.08,17.18,30200.0,12.9289,13.0571,12.8762,12.9515,30200.0
2005-01-18 10:00:00,17.18,17.18,16.98,17.0,72200.0,12.9515,12.9515,12.8008,12.8158,72200.0
2005-01-18 10:30:00,16.99,17.0,16.96,17.0,24000.0,12.8083,12.8158,12.7857,12.8158,24000.0
2005-01-18 11:00:00,17.0,17.11,17.0,17.08,67600.0,12.8158,12.8988,12.8158,12.8762,67600.0
2005-01-18 11:30:00,17.09,17.16,17.09,17.11,355000.0,12.8837,12.9365,12.8837,12.8988,355000.0
2005-01-18 12:00:00,17.11,17.15,17.11,17.15,37200.0,12.8988,12.9289,12.8988,12.9289,37200.0
2005-01-18 12:30:00,17.14,17.16,17.14,17.15,34000.0,12.9214,12.9365,12.9214,12.9289,34000.0
2005-01-18 13:00:00,17.15,17.18,17.15,17.17,50200.0,12.9289,12.9515,12.9289,12.944,50200.0
2005-01-18 13:30:00,17.18,17.18,17.13,17.14,23000.0,12.9515,12.9515,12.9138,12.9214,23000.0
2005-01-18 14:00:00,17.14,17.14,17.1,17.1,57600.0,12.9214,12.9214,12.8912,12.8912,57600.0
2005-01-18 14:30:00,17.11,17.11,17.07,17.07,15800.0,12.8988,12.8988,12.8686,12.8686,15800.0
2005-01-18 15:00:00,17.07,17.07,16.97,16.98,49000.0,12.8686,12.8686,12.7932,12.8008,49000.0
2005-01-18 15:30:00,16.98,16.99,16.88,16.98,76400.0,12.8008,12.8083,12.7254,12.8008,76400.0
2005-01-19 09:30:00,17.03,17.13,17.03,17.05,34600.0,12.8385,12.9138,12.8385,12.8535,34600.0
2005-01-19 10:00:00,17.05,17.1,17.05,17.08,23200.0,12.8535,12.8912,12.8535,12.8762,23200.0
2005-01-19 10:30:00,17.06,17.06,16.96,16.96,81600.0,12.8611,12.8611,12.7857,12.7857,81600.0
2005-01-19 11:00:00,16.96,17.0,16.95,16.97,111200.0,12.7857,12.8158,12.7781,12.7932,111200.0
2005-01-19 11:30:00,16.98,16.98,16.93,16.93,28000.0,12.8008,12.8008,12.7631,12.7631,28000.0
2005-01-19 12:00:00,16.93,16.95,16.88,16.92,120600.0,12.7631,12.7781,12.7254,12.7555,120600.0
2005-01-19 12:30:00,16.92,16.93,16.86,16.87,17200.0,12.7555,12.7631,12.7103,12.7178,17200.0
2005-01-19 13:00:00,16.87,16.9,16.79,16.9,62000.0,12.7178,12.7405,12.6575,12.7405,62000.0
2005-01-19 13:30:00,16.9,16.94,16.9,16.92,48600.0,12.7405,12.7706,12.7405,12.7555,48600.0
2005-01-19 14:00:00,16.91,16.93,16.9,16.93,38000.0,12.748,12.7631,12.7405,12.7631,38000.0
2005-01-19 14:30:00,16.93,16.95,16.92,16.95,22200.0,12.7631,12.7781,12.7555,12.7781,22200.0
2005-01-19 15:00:00,16.95,17.0,16.92,16.93,73200.0,12.7781,12.8158,12.7555,12.7631,73200.0
2005-01-19 15:30:00,16.92,16.93,16.4,16.88,217800.0,12.7555,12.7631,12.3635,12.7254,217800.0
2005-01-20 09:30:00,16.85,16.85,16.62,16.62,66400.0,12.7028,12.7028,12.5294,12.5294,66400.0
2005-01-20 10:00:00,16.6,16.7,16.55,16.68,90200.0,12.5143,12.5897,12.4766,12.5746,90200.0
2005-01-20 10:30:00,16.7,16.71,16.64,16.67,235800.0,12.5897,12.5972,12.5444,12.5671,235800.0
2005-01-20 11:00:00,16.7,16.7,16.65,16.67,62800.0,12.5897,12.5897,12.552,12.5671,62800.0
2005-01-20 11:30:00,16.69,16.75,16.68,16.75,23400.0,12.5821,12.6274,12.5746,12.6274,23400.0
2005-01-20 12:00:00,16.74,16.75,16.71,16.71,27800.0,12.6198,12.6274,12.5972,12.5972,27800.0
2005-01-20 12:30:00,16.71,16.72,16.7,16.7,50800.0,12.5972,12.6048,12.5897,12.5897,50800.0
2005-01-20 13:00:00,16.71,16.71,16.66,16.67,16200.0,12.5972,12.5972,12.5595,12.5671,16200.0
2005-01-20 13:30:00,16.68,16.68,16.65,16.68,40800.0,12.5746,12.5746,12.552,12.5746,40800.0
2005-01-20 14:00:00,16.7,16.71,16.68,16.71,50800.0,12.5897,12.5972,12.5746,12.5972,50800.0
2005-01-20 14:30:00,16.67,16.75,16.66,16.75,27400.0,12.5671,12.6274,12.5595,12.6274,27400.0
2005-01-20 15:00:00,16.74,16.74,16.72,16.73,33200.0,12.6198,12.6198,12.6048,12.6123,33200.0
2005-01-20 15:30:00,16.73,16.75,16.7,16.75,124400.0,12.6123,12.6274,12.5897,12.6274,124400.0
2005-01-21 09:30:00,16.74,16.8,16.73,16.8,21800.0,12.6198,12.6651,12.6123,12.6651,21800.0
2005-01-21 10:00:00,16.8,16.8,16.72,16.78,84600.0,12.6651,12.6651,12.6048,12.65,84600.0
2005-01-21 10:30:00,16.77,16.79,16.75,16.79,69400.0,12.6425,12.6575,12.6274,12.6575,69400.0
2005-01-21 11:00:00,16.8,16.84,16.78,16.84,27600.0,12.6651,12.6952,12.65,12.6952,27600.0
2005-01-21 11:30:00,16.84,16.89,16.84,16.89,44000.0,12.6952,12.7329,12.6952,12.7329,44000.0
2005-01-21 12:00:00,16.89,16.92,16.88,16.92,33000.0,12.7329,12.7555,12.7254,12.7555,33000.0
2005-01-21 12:30:00,16.91,16.96,16.91,16.95,45800.0,12.748,12.7857,12.748,12.7781,45800.0
2005-01-21 13:00:00,16.94,16.95,16.91,16.92,15600.0,12.7706,12.7781,12.748,12.7555,15600.0
2005-01-21 13:30:00,16.93,16.93,16.78,16.81,25000.0,12.7631,12.7631,12.65,12.6726,25000.0
2005-01-21 14:00:00,16.81,16.83,16.8,16.81,36200.0,12.6726,12.6877,12.6651,12.6726,36200.0
2005-01-21 14:30:00,16.81,16.81,16.68,16.68,56800.0,12.6726,12.6726,12.5746,12.5746,56800.0
2005-01-21 15:00:00,16.68,16.71,16.67,16.7,47200.0,12.5746,12.5972,12.5671,12.5897,47200.0
2005-01-21 15:30:00,16.68,16.68,16.61,16.61,81000.0,12.5746,12.5746,12.5218,12.5218,81000.0
2005-01-24 09:30:00,16.73,16.73,16.67,16.7,55000.0,12.6123,12.6123,12.5671,12.5897,55000.0
2005-01-24 10:00:00,16.7,16.71,16.67,16.67,46000.0,12.5897,12.5972,12.5671,12.5671,46000.0
2005-01-24 10:30:00,16.68,16.69,16.67,16.68,179600.0,12.5746,12.5821,12.5671,12.5746,179600.0
2005-01-24 11:00:00,16.68,16.71,16.68,16.68,144000.0,12.5746,12.5972,12.5746,12.5746,144000.0
2005-01-24 11:30:00,16.68,16.69,16.67,16.69,248400.0,12.5746,12.5821,12.5671,12.5821,248400.0
2005-01-24 12:00:00,16.68,16.78,16.68,16.77,25800.0,12.5746,12.65,12.5746,12.6425,25800.0
2005-01-24 12:30:00,16.78,16.88,16.78,16.86,15000.0,12.65,12.7254,12.65,12.7103,15000.0
2005-01-24 13:00:00,16.86,16.88,16.84,16.87,18600.0,12.7103,12.7254,12.6952,12.7178,18600.0
2005-01-24 13:30:00,16.88,16.88,16.81,16.84,107600.0,12.7254,12.7254,12.6726,12.6952,107600.0
2005-01-24 14:00:00,16.83,16.83,16.76,16.76,25800.0,12.6877,12.6877,12.6349,12.6349,25800.0
2005-01-24 14:30:00,16.75,16.75,16.72,16.74,13400.0,12.6274,12.6274,12.6048,12.6198,13400.0
2005-01-24 15:00:00,16.74,16.74,16.67,16.68,31800.0,12.6198,12.6198,12.5671,12.5746,31800.0
2005-01-24 15:30:00,16.68,16.74,16.68,16.7,45000.0,12.5746,12.6198,12.5746,12.5897,45000.0
2005-01-25 09:30:00,16.71,17.1,16.68,16.97,91200.0,12.5972,12.8912,12.5746,12.7932,91200.0
2005-01-25 10:00:00,16.97,16.98,16.88,16.88,61000.0,12.7932,12.8008,12.7254,12.7254,61000.0
2005-01-25 10:30:00,16.87,16.88,16.78,16.78,48800.0,12.7178,12.7254,12.65,12.65,48800.0
2005-01-25 11:00:00,16.78,16.78,16.76,16.77,27000.0,12.65,12.65,12.6349,12.6425,27000.0
2005-01-25 11:30:00,16.75,16.76,16.74,16.74,21000.0,12.6274,12.6349,12.6198,12.6198,21000.0
2005-01-25 12:00:00,16.74,16.74,16.68,16.68,19600.0,12.6198,12.6198,12.5746,12.5746,19600.0
2005-01-25 12:30:00,16.68,16.72,16.68,16.7,30800.0,12.5746,12.6048,12.5746,12.5897,30800.0
2005-01-25 13:00:00,16.7,16.72,16.7,16.71,7800.0,12.5897,12.6048,12.5897,12.5972,7800.0
2005-01-25 13:30:00,16.71,16.71,16.7,16.71,15000.0,12.5972,12.5972,12.5897,12.5972,15000.0
2005-01-25 14:00:00,16.71,16.71,16.7,16.7,14400.0,12.5972,12.5972,12.5897,12.5897,14400.0
2005-01-25 14:30:00,16.68,16.73,16.68,16.73,93800.0,12.5746,12.6123,12.5746,12.6123,93800.0
2005-01-25 15:00:00,16.74,16.75,16.69,16.7,69400.0,12.6198,12.6274,12.5821,12.5897,69400.0
2005-01-25 15:30:00,16.7,16.71,16.68,16.7,125000.0,12.5897,12.5972,12.5746,12.5897,125000.0
2005-01-26 09:30:00,16.73,16.93,16.69,16.88,19600.0,12.6123,12.7631,12.5821,12.7254,19600.0
2005-01-26 10:00:00,16.88,16.88,16.81,16.81,6600.0,12.7254,12.7254,12.6726,12.6726,6600.0
2005-01-26 10:30:00,16.82,16.82,16.74,16.75,19000.0,12.6801,12.6801,12.6198,12.6274,19000.0
2005-01-26 11:00:00,16.71,16.71,16.68,16.68,15600.0,12.5972,12.5972,12.5746,12.5746,15600.0
2005-01-26 11:30:00,16.67,16.7,16.66,16.68,91600.0,12.5671,12.5897,12.5595,12.5746,91600.0
2005-01-26 12:00:00,16.68,16.73,16.68,16.73,70400.0,12.5746,12.6123,12.5746,12.6123,70400.0
2005-01-26 12:30:00,16.75,16.75,16.71,16.74,6600.0,12.6274,12.6274,12.5972,12.6198,6600.0
2005-01-26 13:00:00,16.73,16.73,16.73,16.73,6600.0,12.6123,12.6123,12.6123,12.6123,6600.0
2005-01-26 13:30:00,16.73,16.73,16.7,16.72,31000.0,12.6123,12.6123,12.5897,12.6048,31000.0
2005-01-26 14:00:00,16.72,16.74,16.71,16.74,403200.0,12.6048,12.6198,12.5972,12.6198,403200.0
2005-01-26 14:30:00,16.74,16.74,16.72,16.74,65400.0,12.6198,12.6198,12.6048,12.6198,65400.0
2005-01-26 15:00:00,16.74,16.76,16.69,16.75,214400.0,12.6198,12.6349,12.5821,12.6274,214400.0
2005-01-26 15:30:00,16.75,16.85,16.75,16.83,54000.0,12.6274,12.7028,12.6274,12.6877,54000.0
2005-01-27 09:30:00,16.85,16.93,16.8,16.93,27800.0,12.7028,12.7631,12.6651,12.7631,27800.0
2005-01-27 10:00:00,16.93,16.93,16.88,16.89,21200.0,12.7631,12.7631,12.7254,12.7329,21200.0
2005-01-27 10:30:00,16.9,16.93,16.89,16.93,46800.0,12.7405,12.7631,12.7329,12.7631,46800.0
2005-01-27 11:00:00,16.93,16.99,16.93,16.99,23000.0,12.7631,12.8083,12.7631,12.8083,23000.0
2005-01-27 11:30:00,16.99,17.1,16.99,17.1,49000.0,12.8083,12.8912,12.8083,12.8912,49000.0
2005-01-27 12:00:00,17.1,17.1,17.08,17.08,2800.0,12.8912,12.8912,12.8762,12.8762,2800.0
2005-01-27 12:30:00,17.07,17.09,17.05,17.07,21400.0,12.8686,12.8837,12.8535,12.8686,21400.0
2005-01-27 13:00:00,17.06,17.07,17.0,17.0,21000.0,12.8611,12.8686,12.8158,12.8158,21000.0
2005-01-27 13:30:00,16.99,17.0,16.96,16.96,33600.0,12.8083,12.8158,12.7857,12.7857,33600.0
2005-01-27 14:00:00,16.98,17.03,16.97,16.98,31200.0,12.8008,12.8385,12.7932,12.8008,31200.0
2005-01-27 14:30:00,17.0,17.0,16.98,16.99,15800.0,12.8158,12.8158,12.8008,12.8083,15800.0
2005-01-27 15:00:00,16.99,17.0,16.96,16.99,17200.0,12.8083,12.8158,12.7857,12.8083,17200.0
2005-01-27 15:30:00,16.99,17.0,16.97,17.0,81200.0,12.8083,12.8158,12.7932,12.8158,81200.0
2005-01-28 09:30:00,17.23,17.35,17.13,17.13,112600.0,12.9892,13.0797,12.9138,12.9138,112600.0
2005-01-28 10:00:00,17.13,17.16,17.11,17.12,45800.0,12.9138,12.9365,12.8988,12.9063,45800.0
2005-01-28 10:30:00,17.11,17.11,17.03,17.09,71800.0,12.8988,12.8988,12.8385,12.8837,71800.0
2005-01-28 11:00:00,17.1,17.1,17.0,17.0,19200.0,12.8912,12.8912,12.8158,12.8158,19200.0
2005-01-28 11:30:00,17.0,17.03,17.0,17.0,53800.0,12.8158,12.8385,12.8158,12.8158,53800.0
2005-01-28 12:00:00,17.0,17.02,17.0,17.0,35400.0,12.8158,12.8309,12.8158,12.8158,35400.0
2005-01-28 12:30:00,17.01,17.05,17.0,17.0,49800.0,12.8234,12.8535,12.8158,12.8158,49800.0
2005-01-28 13:00:00,17.01,17.04,17.0,17.03,47400.0,12.8234,12.846,12.8158,12.8385,47400.0
2005-01-28 13:30:00,17.03,17.07,17.01,17.07,40600.0,12.8385,12.8686,12.8234,12.8686,40600.0
2005-01-28 14:00:00,17.05,17.08,17.01,17.04,24600.0,12.8535,12.8762,12.8234,12.846,24600.0
2005-01-28 14:30:00,17.04,17.17,17.04,17.15,26000.0,12.846,12.944,12.846,12.9289,26000.0
2005-01-28 15:00:00,17.15,17.32,17.15,17.28,67600.0,12.9289,13.0571,12.9289,13.0269,67600.0
2005-01-28 15:30:00,17.27,17.28,17.14,17.24,103800.0,13.0194,13.0269,12.9214,12.9968,103800.0
2005-01-31 09:30:00,17.43,17.6,17.43,17.5,322600.0,13.14,13.2682,13.14,13.1928,322600.0
2005-01-31 10:00:00,17.5,17.5,17.39,17.41,84200.0,13.1928,13.1928,13.1099,13.1249,84200.0
2005-01-31 10:30:00,17.39,17.49,17.39,17.46,33600.0,13.1099,13.1852,13.1099,13.1626,33600.0
2005-01-31 11:00:00,17.46,17.5,17.43,17.45,50600.0,13.1626,13.1928,13.14,13.1551,50600.0
2005-01-31 11:30:00,17.45,17.46,17.39,17.45,53600.0,13.1551,13.1626,13.1099,13.1551,53600.0
2005-01-31 12:00:00,17.46,17.5,17.44,17.5,45200.0,13.1626,13.1928,13.1475,13.1928,45200.0
2005-01-31 12:30:00,17.49,17.5,17.48,17.5,40000.0,13.1852,13.1928,13.1777,13.1928,40000.0
2005-01-31 13:00:00,17.5,17.5,17.5,17.5,74000.0,13.1928,13.1928,13.1928,13.1928,74000.0
2005-01-31 13:30:00,17.5,17.5,17.46,17.48,146200.0,13.1928,13.1928,13.1626,13.1777,146200.0
2005-01-31 14:00:00,17.48,17.5,17.48,17.5,63200.0,13.1777,13.1928,13.1777,13.1928,63200.0
2005-01-31 14:30:00,17.49,17.55,17.49,17.55,46000.0,13.1852,13.2305,13.1852,13.2305,46000.0
2005-01-31 15:00:00,17.55,17.55,17.45,17.46,44400.0,13.2305,13.2305,13.1551,13.1626,44400.0
2005-01-31 15:30:00,17.47,17.5,17.47,17.5,151200.0,13.1702,13.1928,13.1702,13.1928,151200.0
2005-02-01 09:30:00,17.5,17.5,17.45,17.5,166400.0,13.1928,13.1928,13.1551,13.1928,166400.0
2005-02-01 10:00:00,17.49,17.53,17.49,17.52,215600.0,13.1852,13.2154,13.1852,13.2079,215600.0
2005-02-01 10:30:00,17.52,17.63,17.52,17.54,115000.0,13.2079,13.2908,13.2079,13.2229,115000.0
2005-02-01 11:00:00,17.54,17.6,17.54,17.57,90200.0,13.2229,13.2682,13.2229,13.2456,90200.0
2005-02-01 11:30:00,17.56,17.56,17.52,17.54,164200.0,13.238,13.238,13.2079,13.2229,164200.0
2005-02-01 12:00:00,17.54,17.55,17.53,17.54,44200.0,13.2229,13.2305,13.2154,13.2229,44200.0
2005-02-01 12:30:00,17.55,17.55,17.54,17.55,46600.0,13.2305,13.2305,13.2229,13.2305,46600.0
2005-02-01 13:00:00,17.55,17.57,17.55,17.57,27400.0,13.2305,13.2456,13.2305,13.2456,27400.0
2005-02-01 13:30:00,17.56,17.59,17.56,17.58,139200.0,13.238,13.2606,13.238,13.2531,139200.0
2005-02-01 14:00:00,17.59,17.6,17.57,17.57,126600.0,13.2606,13.2682,13.2456,13.2456,126600.0
2005-02-01 14:30:00,17.58,17.59,17.57,17.58,73400.0,13.2531,13.2606,13.2456,13.2531,73400.0
2005-02-01 15:00:00,17.58,17.65,17.58,17.65,158600.0,13.2531,13.3059,13.2531,13.3059,158600.0
2005-02-01 15:30:00,17.63,17.7,17.63,17.66,117600.0,13.2908,13.3436,13.2908,13.3134,117600.0
2005-02-02 09:30:00,17.66,17.68,17.55,17.61,88600.0,13.3134,13.3285,13.2305,13.2757,88600.0
2005-02-02 10:00:00,17.61,17.62,17.57,17.57,93000.0,13.2757,13.2832,13.2456,13.2456,93000.0
2005-02-02 10:30:00,17.57,17.67,17.56,17.65,352400.0,13.2456,13.3209,13.238,13.3059,352400.0
2005-02-02 11:00:00,17.65,17.78,17.65,17.76,625400.0,13.3059,13.4039,13.3059,13.3888,625400.0
2005-02-02 11:30:00,17.77,17.89,17.77,17.88,157600.0,13.3963,13.4868,13.3963,13.4793,157600.0
2005-02-02 12:00:00,17.87,17.88,17.74,17.75,55600.0,13.4717,13.4793,13.3737,13.3812,55600.0
2005-02-02 12:30:00,17.76,17.78,17.75,17.75,171600.0,13.3888,13.4039,13.3812,13.3812,171600.0
2005-02-02 13:00:00,17.75,17.75,17.74,17.75,27600.0,13.3812,13.3812,13.3737,13.3812,27600.0
2005-02-02 13:30:00,17.75,17.78,17.73,17.75,148000.0,13.3812,13.4039,13.3662,13.3812,148000.0
2005-02-02 14:00:00,17.75,17.77,17.73,17.75,118800.0,13.3812,13.3963,13.3662,13.3812,118800.0
2005-02-02 14:30:00,17.75,17.75,17.72,17.73,29800.0,13.3812,13.3812,13.3586,13.3662,29800.0
2005-02-02 15:00:00,17.73,17.74,17.65,17.65,182800.0,13.3662,13.3737,13.3059,13.3059,182800.0
2005-02-02 15:30:00,17.66,17.85,17.66,17.75,346800.0,13.3134,13.4566,13.3134,13.3812,346800.0
2005-02-03 09:30:00,18.0,18.0,17.9,17.95,180000.0,13.5697,13.5697,13.4943,13.532,180000.0
2005-02-03 10:00:00,17.96,17.99,17.85,17.92,110000.0,13.5396,13.5622,13.4566,13.5094,110000.0
2005-02-03 10:30:00,17.92,17.93,17.89,17.91,66400.0,13.5094,13.5169,13.4868,13.5019,66400.0
2005-02-03 11:00:00,17.9,17.93,17.85,17.86,129000.0,13.4943,13.5169,13.4566,13.4642,129000.0
2005-02-03 11:30:00,17.86,17.87,17.78,17.78,59600.0,13.4642,13.4717,13.4039,13.4039,59600.0
2005-02-03 12:00:00,17.79,17.83,17.78,17.82,90200.0,13.4114,13.4416,13.4039,13.434,90200.0
2005-02-03 12:30:00,17.82,17.84,17.81,17.82,79200.0,13.434,13.4491,13.4265,13.434,79200.0
2005-02-03 13:00:00,17.83,17.85,17.82,17.83,88000.0,13.4416,13.4566,13.434,13.4416,88000.0
2005-02-03 13:30:00,17.82,17.83,17.82,17.83,59400.0,13.434,13.4416,13.434,13.4416,59400.0
2005-02-03 14:00:00,17.83,17.85,17.82,17.82,56400.0,13.4416,13.4566,13.434,13.434,56400.0
2005-02-03 14:30:00,17.82,17.82,17.78,17.81,139800.0,13.434,13.434,13.4039,13.4265,139800.0
2005-02-03 15:00:00,17.8,17.8,17.77,17.77,40800.0,13.4189,13.4189,13.3963,13.3963,40800.0
2005-02-03 15:30:00,17.78,17.8,17.73,17.77,171400.0,13.4039,13.4189,13.3662,13.3963,171400.0
2005-02-04 09:30:00,17.8,17.85,17.77,17.83,27800.0,13.4189,13.4566,13.3963,13.4416,27800.0
2005-02-04 10:00:00,17.81,17.83,17.8,17.8,38600.0,13.4265,13.4416,13.4189,13.4189,38600.0
2005-02-04 10:30:00,17.8,17.8,17.79,17.8,12200.0,13.4189,13.4189,13.4114,13.4189,12200.0
2005-02-04 11:00:00,17.8,17.8,17.75,17.75,16600.0,13.4189,13.4189,13.3812,13.3812,16600.0
2005-02-04 11:30:00,17.73,17.73,17.7,17.7,30200.0,13.3662,13.3662,13.3436,13.3436,30200.0
2005-02-04 12:00:00,17.7,17.7,17.7,17.7,10000.0,13.3436,13.3436,13.3436,13.3436,10000.0
2005-02-04 12:30:00,17.7,17.71,17.68,17.69,29400.0,13.3436,13.3511,13.3285,13.336,29400.0
2005-02-04 13:00:00,17.69,17.69,17.59,17.68,110800.0,13.336,13.336,13.2606,13.3285,110800.0
2005-02-04 13:30:00,17.67,17.68,17.61,17.63,26200.0,13.3209,13.3285,13.2757,13.2908,26200.0
2005-02-04 14:00:00,17.61,17.65,17.6,17.6,48000.0,13.2757,13.3059,13.2682,13.2682,48000.0
2005-02-04 14:30:00,17.58,17.65,17.46,17.57,155600.0,13.2531,13.3059,13.1626,13.2456,155600.0
2005-02-04 15:00:00,17.55,17.66,17.55,17.66,108200.0,13.2305,13.3134,13.2305,13.3134,108200.0
2005-02-04 15:30:00,17.66,17.7,17.62,17.63,257200.0,13.3134,13.3436,13.2832,13.2908,257200.0
2005-02-07 09:30:00,17.5,17.63,17.49,17.62,52800.0,13.1928,13.2908,13.1852,13.2832,52800.0
2005-02-07 10:00:00,17.62,17.75,17.62,17.68,80800.0,13.2832,13.3812,13.2832,13.3285,80800.0
2005-02-07 10:30:00,17.67,17.69,17.65,17.68,141400.0,13.3209,13.336,13.3059,13.3285,141400.0
2005-02-07 11:00:00,17.68,17.71,17.68,17.7,137600.0,13.3285,13.3511,13.3285,13.3436,137600.0
2005-02-07 11:30:00,17.71,17.75,17.69,17.75,123000.0,13.3511,13.3812,13.336,13.3812,123000.0
2005-02-07 12:00:00,17.75,17.78,17.72,17.73,75600.0,13.3812,13.4039,13.3586,13.3662,75600.0
2005-02-07 12:30:00,17.74,17.8,17.73,17.73,31000.0,13.3737,13.4189,13.3662,13.3662,31000.0
2005-02-07 13:00:00,17.71,17.82,17.71,17.8,38800.0,13.3511,13.434,13.3511,13.4189,38800.0
2005-02-07 13:30:00,17.81,17.95,17.8,17.85,56000.0,13.4265,13.532,13.4189,13.4566,56000.0
2005-02-07 14:00:00,17.83,17.86,17.82,17.86,56000.0,13.4416,13.4642,13.434,13.4642,56000.0
2005-02-07 14:30:00,17.86,17.87,17.84,17.85,151000.0,13.4642,13.4717,13.4491,13.4566,151000.0
2005-02-07 15:00:00,17.86,17.9,17.86,17.88,134400.0,13.4642,13.4943,13.4642,13.4793,134400.0
2005-02-07 15:30:00,17.88,17.9,17.84,17.85,237600.0,13.4793,13.4943,13.4491,13.4566,237600.0
2005-02-08 09:30:00,17.86,17.86,17.8,17.82,114800.0,13.4642,13.4642,13.4189,13.434,114800.0
2005-02-08 10:00:00,17.82,17.86,17.77,17.81,83600.0,13.434,13.4642,13.3963,13.4265,83600.0
2005-02-08 10:30:00,17.81,17.86,17.8,17.86,67600.0,13.4265,13.4642,13.4189,13.4642,67600.0
2005-02-08 11:00:00,17.86,17.91,17.86,17.88,53400.0,13.4642,13.5019,13.4642,13.4793,53400.0
2005-02-08 11:30:00,17.88,17.95,17.88,17.92,107200.0,13.4793,13.532,13.4793,13.5094,107200.0
2005-02-08 12:00:00,17.92,17.99,17.92,17.97,213000.0,13.5094,13.5622,13.5094,13.5471,213000.0
2005-02-08 12:30:00,17.97,17.99,17.96,17.98,59800.0,13.5471,13.5622,13.5396,13.5546,59800.0
2005-02-08 13:00:00,17.95,18.02,17.94,18.01,208400.0,13.532,13.5848,13.5245,13.5773,208400.0
2005-02-08 13:30:00,18.01,18.09,18.01,18.08,327800.0,13.5773,13.6376,13.5773,13.63,327800.0
2005-02-08 14:00:00,18.08,18.08,18.0,18.0,322200.0,13.63,13.63,13.5697,13.5697,322200.0
2005-02-08 14:30:00,17.99,18.03,17.99,18.03,117200.0,13.5622,13.5923,13.5622,13.5923,117200.0
2005-02-08 15:00:00,18.03,18.05,18.0,18.01,232600.0,13.5923,13.6074,13.5697,13.5773,232600.0
2005-02-08 15:30:00,18.01,18.04,17.98,17.98,215600.0,13.5773,13.5999,13.5546,13.5546,215600.0
2005-02-09 09:30:00,18.02,18.05,18.0,18.05,55600.0,13.5848,13.6074,13.5697,13.6074,55600.0
2005-02-09 10:00:00,18.05,18.07,17.98,17.98,77600.0,13.6074,13.6225,13.5546,13.5546,77600.0
2005-02-09 10:30:00,18.0,18.04,17.98,18.0,112600.0,13.5697,13.5999,13.5546,13.5697,112600.0
2005-02-09 11:00:00,18.04,18.07,17.98,18.0,78000.0,13.5999,13.6225,13.5546,13.5697,78000.0
2005-02-09 11:30:00,18.0,18.05,18.0,18.01,64400.0,13.5697,13.6074,13.5697,13.5773,64400.0
2005-02-09 12:00:00,18.03,18.05,18.0,18.05,77000.0,13.5923,13.6074,13.5697,13.6074,77000.0
2005-02-09 12:30:00,18.05,18.08,18.05,18.07,54800.0,13.6074,13.63,13.6074,13.6225,54800.0
2005-02-09 13:00:00,18.06,18.12,18.06,18.08,42000.0,13.6149,13.6602,13.6149,13.63,42000.0
2005-02-09 13:30:00,18.07,18.09,18.07,18.07,48000.0,13.6225,13.6376,13.6225,13.6225,48000.0
2005-02-09 14:00:00,18.07,18.07,18.0,18.07,63200.0,13.6225,13.6225,13.5697,13.6225,63200.0
2005-02-09 14:30:00,18.08,18.12,18.08,18.1,70000.0,13.63,13.6602,13.63,13.6451,70000.0
2005-02-09 15:00:00,18.11,18.12,18.03,18.04,148800.0,13.6526,13.6602,13.5923,13.5999,148800.0
2005-02-09 15:30:00,18.04,18.05,18.0,18.0,225600.0,13.5999,13.6074,13.5697,13.5697,225600.0
2005-02-10 09:30:00,18.08,18.11,17.99,17.99,63600.0,13.63,13.6526,13.5622,13.5622,63600.0
2005-02-10 10:00:00,17.99,18.01,17.98,18.0,60400.0,13.5622,13.5773,13.5546,13.5697,60400.0
2005-02-10 10:30:00,18.0,18.01,17.98,18.0,43600.0,13.5697,13.5773,13.5546,13.5697,43600.0
2005-02-10 11:00:00,18.0,18.04,18.0,18.0,128600.0,13.5697,13.5999,13.5697,13.5697,128600.0
2005-02-10 11:30:00,18.0,18.06,18.0,18.03,134600.0,13.5697,13.6149,13.5697,13.5923,134600.0
2005-02-10 12:00:00,18.04,18.08,18.04,18.07,56600.0,13.5999,13.63,13.5999,13.6225,56600.0
2005-02-10 12:30:00,18.08,18.08,18.0,18.07,90800.0,13.63,13.63,13.5697,13.6225,90800.0
2005-02-10 13:00:00,18.06,18.09,18.05,18.07,41000.0,13.6149,13.6376,13.6074,13.6225,41000.0
2005-02-10 13:30:00,18.08,18.08,18.0,18.03,313600.0,13.63,13.63,13.5697,13.5923,313600.0
2005-02-10 14:00:00,18.03,18.06,18.0,18.05,116600.0,13.5923,13.6149,13.5697,13.6074,116600.0
2005-02-10 14:30:00,18.05,18.07,18.02,18.06,187600.0,13.6074,13.6225,13.5848,13.6149,187600.0
2005-02-10 15:00:00,18.07,18.08,18.0,18.07,453200.0,13.6225,13.63,13.5697,13.6225,453200.0
2005-02-10 15:30:00,18.07,18.07,18.0,18.01,996600.0,13.6225,13.6225,13.5697,13.5773,996600.0
2005-02-11 09:30:00,18.05,18.05,17.95,18.03,286000.0,13.6074,13.6074,13.532,13.5923,286000.0
2005-02-11 10:00:00,18.03,18.03,18.0,18.0,53600.0,13.5923,13.5923,13.5697,13.5697,53600.0
2005-02-11 10:30:00,18.0,18.03,18.0,18.03,308200.0,13.5697,13.5923,13.5697,13.5923,308200.0
2005-02-11 11:00:00,18.02,18.13,18.02,18.13,292800.0,13.5848,13.6677,13.5848,13.6677,292800.0
2005-02-11 11:30:00,18.12,18.18,18.12,18.17,565800.0,13.6602,13.7054,13.6602,13.6979,565800.0
2005-02-11 12:00:00,18.16,18.19,18.15,18.18,12000.0,13.6903,13.713,13.6828,13.7054,12000.0
2005-02-11 12:30:00,18.18,18.36,18.18,18.36,189800.0,13.7054,13.8411,13.7054,13.8411,189800.0
2005-02-11 13:00:00,18.36,18.45,18.35,18.43,182800.0,13.8411,13.909,13.8336,13.8939,182800.0
2005-02-11 13:30:00,18.43,18.53,18.43,18.5,171000.0,13.8939,13.9693,13.8939,13.9467,171000.0
2005-02-11 14:00:00,18.51,18.52,18.4,18.4,136200.0,13.9542,13.9617,13.8713,13.8713,136200.0
2005-02-11 14:30:00,18.4,18.43,18.4,18.41,45800.0,13.8713,13.8939,13.8713,13.8788,45800.0
2005-02-11 15:00:00,18.39,18.42,18.35,18.36,215400.0,13.8637,13.8863,13.8336,13.8411,215400.0
2005-02-11 15:30:00,18.36,18.39,18.34,18.35,183000.0,13.8411,13.8637,13.826,13.8336,183000.0
2005-02-14 09:30:00,18.32,18.53,18.29,18.53,205600.0,13.811,13.9693,13.7883,13.9693,205600.0
2005-02-14 10:00:00,18.52,18.6,18.45,18.59,807600.0,13.9617,14.022,13.909,14.0145,807600.0
2005-02-14 10:30:00,18.59,18.68,18.59,18.59,651200.0,14.0145,14.0823,14.0145,14.0145,651200.0
2005-02-14 11:00:00,18.61,18.65,18.57,18.64,238000.0,14.0296,14.0597,13.9994,14.0522,238000.0
2005-02-14 11:30:00,18.64,18.72,18.64,18.68,259800.0,14.0522,14.1125,14.0522,14.0823,259800.0
2005-02-14 12:00:00,18.68,18.72,18.65,18.72,173800.0,14.0823,14.1125,14.0597,14.1125,173800.0
2005-02-14 12:30:00,18.71,18.83,18.7,18.75,422000.0,14.105,14.1954,14.0974,14.1351,422000.0
2005-02-14 13:00:00,18.76,18.82,18.73,18.79,126400.0,14.1427,14.1879,14.12,14.1653,126400.0
2005-02-14 13:30:00,18.79,18.88,18.74,18.77,192400.0,14.1653,14.2331,14.1276,14.1502,192400.0
2005-02-14 14:00:00,18.77,18.78,18.72,18.75,105400.0,14.1502,14.1577,14.1125,14.1351,105400.0
2005-02-14 14:30:00,18.75,18.8,18.75,18.75,414600.0,14.1351,14.1728,14.1351,14.1351,414600.0
2005-02-14 15:00:00,18.75,18.8,18.75,18.79,208800.0,14.1351,14.1728,14.1351,14.1653,208800.0
2005-02-14 15:30:00,18.79,18.82,18.79,18.8,287000.0,14.1653,14.1879,14.1653,14.1728,287000.0
2005-02-15 09:30:00,18.86,19.05,18.86,18.98,395400.0,14.218,14.3613,14.218,14.3085,395400.0
2005-02-15 10:00:00,18.98,19.0,18.84,18.89,525800.0,14.3085,14.3236,14.203,14.2407,525800.0
2005-02-15 10:30:00,18.9,19.02,18.9,18.98,617000.0,14.2482,14.3387,14.2482,14.3085,617000.0
2005-02-15 11:00:00,19.02,19.06,18.98,19.02,130800.0,14.3387,14.3688,14.3085,14.3387,130800.0
2005-02-15 11:30:00,19.02,19.08,18.99,18.99,118800.0,14.3387,14.3839,14.316,14.316,118800.0
2005-02-15 12:00:00,19.0,19.06,18.97,18.99,71000.0,14.3236,14.3688,14.301,14.316,71000.0
2005-02-15 12:30:00,19.0,19.06,19.0,19.04,68600.0,14.3236,14.3688,14.3236,14.3537,68600.0
2005-02-15 13:00:00,19.03,19.08,19.02,19.08,97000.0,14.3462,14.3839,14.3387,14.3839,97000.0
2005-02-15 13:30:00,19.08,19.09,19.03,19.07,27600.0,14.3839,14.3914,14.3462,14.3764,27600.0
2005-02-15 14:00:00,19.06,19.06,18.87,18.88,45400.0,14.3688,14.3688,14.2256,14.2331,45400.0
2005-02-15 14:30:00,18.88,18.92,18.83,18.84,185400.0,14.2331,14.2633,14.1954,14.203,185400.0
2005-02-15 15:00:00,18.84,18.9,18.83,18.86,48800.0,14.203,14.2482,14.1954,14.218,48800.0
2005-02-15 15:30:00,18.86,18.86,18.82,18.82,125600.0,14.218,14.218,14.1879,14.1879,125600.0
2005-02-16 09:30:00,18.73,18.73,18.54,18.55,366000.0,14.12,14.12,13.9768,13.9843,366000.0
2005-02-16 10:00:00,18.56,18.72,18.56,18.65,78800.0,13.9919,14.1125,13.9919,14.0597,78800.0
2005-02-16 10:30:00,18.66,18.68,18.65,18.65,37000.0,14.0673,14.0823,14.0597,14.0597,37000.0
2005-02-16 11:00:00,18.65,18.89,18.65,18.85,181400.0,14.0597,14.2407,14.0597,14.2105,181400.0
2005-02-16 11:30:00,18.85,19.01,18.85,18.89,179600.0,14.2105,14.3311,14.2105,14.2407,179600.0
2005-02-16 12:00:00,18.89,18.95,18.86,18.93,18600.0,14.2407,14.2859,14.218,14.2708,18600.0
2005-02-16 12:30:00,18.92,19.03,18.9,19.03,47600.0,14.2633,14.3462,14.2482,14.3462,47600.0
2005-02-16 13:00:00,19.03,19.1,19.02,19.1,287200.0,14.3462,14.399,14.3387,14.399,287200.0
2005-02-16 13:30:00,19.1,19.13,19.09,19.12,116200.0,14.399,14.4216,14.3914,14.4141,116200.0
2005-02-16 14:00:00,19.11,19.13,19.08,19.1,76800.0,14.4065,14.4216,14.3839,14.399,76800.0
2005-02-16 14:30:00,19.09,19.13,19.09,19.13,53200.0,14.3914,14.4216,14.3914,14.4216,53200.0
2005-02-16 15:00:00,19.13,19.13,19.0,19.0,75600.0,14.4216,14.4216,14.3236,14.3236,75600.0
2005-02-16 15:30:00,19.0,19.13,19.0,19.12,275600.0,14.3236,14.4216,14.3236,14.4141,275600.0
2005-02-17 09:30:00,19.08,19.19,18.95,18.97,199600.0,14.3839,14.4668,14.2859,14.301,199600.0
2005-02-17 10:00:00,19.0,19.1,19.0,19.03,33800.0,14.3236,14.399,14.3236,14.3462,33800.0
2005-02-17 10:30:00,19.04,19.04,19.01,19.02,91200.0,14.3537,14.3537,14.3311,14.3387,91200.0
2005-02-17 11:00:00,19.0,19.02,19.0,19.0,10800.0,14.3236,14.3387,14.3236,14.3236,10800.0
2005-02-17 11:30:00,19.03,19.09,19.03,19.08,122400.0,14.3462,14.3914,14.3462,14.3839,122400.0
2005-02-17 12:00:00,19.13,19.22,19.13,19.21,108600.0,14.4216,14.4894,14.4216,14.4819,108600.0
2005-02-17 12:30:00,19.21,19.21,19.15,19.15,57000.0,14.4819,14.4819,14.4367,14.4367,57000.0
2005-02-17 13:00:00,19.17,19.22,19.15,19.21,12800.0,14.4517,14.4894,14.4367,14.4819,12800.0
2005-02-17 13:30:00,19.21,19.38,19.21,19.24,359800.0,14.4819,14.6101,14.4819,14.5045,359800.0
2005-02-17 14:00:00,19.23,19.33,19.22,19.32,102000.0,14.497,14.5724,14.4894,14.5648,102000.0
2005-02-17 14:30:00,19.29,19.41,19.29,19.37,231400.0,14.5422,14.6327,14.5422,14.6025,231400.0
2005-02-17 15:00:00,19.36,19.36,19.25,19.3,379200.0,14.595,14.595,14.5121,14.5498,379200.0
2005-02-17 15:30:00,19.3,19.33,19.27,19.28,191600.0,14.5498,14.5724,14.5271,14.5347,191600.0
2005-02-18 09:30:00,19.25,19.25,19.0,19.03,126800.0,14.5121,14.5121,14.3236,14.3462,126800.0
2005-02-18 10:00:00,19.1,19.15,19.1,19.15,127600.0,14.399,14.4367,14.399,14.4367,127600.0
2005-02-18 10:30:00,19.15,19.2,19.13,19.19,103800.0,14.4367,14.4744,14.4216,14.4668,103800.0
2005-02-18 11:00:00,19.19,19.19,19.15,19.17,84800.0,14.4668,14.4668,14.4367,14.4517,84800.0
2005-02-18 11:30:00,19.17,19.18,19.13,19.15,45600.0,14.4517,14.4593,14.4216,14.4367,45600.0
2005-02-18 12:00:00,19.13,19.25,19.13,19.25,65800.0,14.4216,14.5121,14.4216,14.5121,65800.0
2005-02-18 12:30:00,19.26,19.26,19.18,19.21,32600.0,14.5196,14.5196,14.4593,14.4819,32600.0
2005-02-18 13:00:00,19.22,19.22,19.16,19.17,28400.0,14.4894,14.4894,14.4442,14.4517,28400.0
2005-02-18 13:30:00,19.16,19.16,19.14,19.14,104200.0,14.4442,14.4442,14.4291,14.4291,104200.0
2005-02-18 14:00:00,19.14,19.16,19.13,19.16,91400.0,14.4291,14.4442,14.4216,14.4442,91400.0
2005-02-18 14:30:00,19.15,19.2,19.15,19.15,179600.0,14.4367,14.4744,14.4367,14.4367,179600.0
2005-02-18 15:00:00,19.16,19.18,19.15,19.18,125600.0,14.4442,14.4593,14.4367,14.4593,125600.0
2005-02-18 15:30:00,19.17,19.19,19.17,19.18,48200.0,14.4517,14.4668,14.4517,14.4593,48200.0
2005-02-22 09:30:00,19.14,19.14,18.74,18.83,197800.0,14.4291,14.4291,14.1276,14.1954,197800.0
2005-02-22 10:00:00,18.8,18.89,18.74,18.88,97600.0,14.1728,14.2407,14.1276,14.2331,97600.0
2005-02-22 10:30:00,18.87,18.96,18.86,18.92,87400.0,14.2256,14.2934,14.218,14.2633,87400.0
2005-02-22 11:00:00,18.92,18.93,18.84,18.85,158400.0,14.2633,14.2708,14.203,14.2105,158400.0
2005-02-22 11:30:00,18.84,18.91,18.84,18.86,11400.0,14.203,14.2557,14.203,14.218,11400.0
2005-02-22 12:00:00,18.86,18.87,18.86,18.86,13000.0,14.218,14.2256,14.218,14.218,13000.0
2005-02-22 12:30:00,18.86,18.88,18.85,18.87,66800.0,14.218,14.2331,14.2105,14.2256,66800.0
2005-02-22 13:00:00,18.86,18.86,18.81,18.83,109000.0,14.218,14.218,14.1804,14.1954,109000.0
2005-02-22 13:30:00,18.84,18.84,18.81,18.82,17600.0,14.203,14.203,14.1804,14.1879,17600.0
2005-02-22 14:00:00,18.81,18.83,18.7,18.71,98200.0,14.1804,14.1954,14.0974,14.105,98200.0
2005-02-22 14:30:00,18.71,18.71,18.58,18.59,69400.0,14.105,14.105,14.007,14.0145,69400.0
2005-02-22 15:00:00,18.59,18.66,18.45,18.48,125000.0,14.0145,14.0673,13.909,13.9316,125000.0
2005-02-22 15:30:00,18.48,18.54,18.48,18.5,109600.0,13.9316,13.9768,13.9316,13.9467,109600.0
2005-02-23 09:30:00,18.51,18.69,18.51,18.61,56800.0,13.9542,14.0899,13.9542,14.0296,56800.0
2005-02-23 10:00:00,18.58,18.59,18.43,18.43,71000.0,14.007,14.0145,13.8939,13.8939,71000.0
2005-02-23 10:30:00,18.43,18.58,18.43,18.49,149200.0,13.8939,14.007,13.8939,13.9391,149200.0
2005-02-23 11:00:00,18.49,18.58,18.47,18.52,51200.0,13.9391,14.007,13.924,13.9617,51200.0
2005-02-23 11:30:00,18.52,18.53,18.51,18.53,22800.0,13.9617,13.9693,13.9542,13.9693,22800.0
2005-02-23 12:00:00,18.53,18.62,18.53,18.62,36000.0,13.9693,14.0371,13.9693,14.0371,36000.0
2005-02-23 12:30:00,18.62,18.62,18.56,18.59,106000.0,14.0371,14.0371,13.9919,14.0145,106000.0
2005-02-23 13:00:00,18.59,18.61,18.57,18.6,59600.0,14.0145,14.0296,13.9994,14.022,59600.0
2005-02-23 13:30:00,18.57,18.61,18.57,18.6,29800.0,13.9994,14.0296,13.9994,14.022,29800.0
2005-02-23 14:00:00,18.61,18.63,18.57,18.6,89000.0,14.0296,14.0447,13.9994,14.022,89000.0
2005-02-23 14:30:00,18.61,18.63,18.5,18.54,93200.0,14.0296,14.0447,13.9467,13.9768,93200.0
2005-02-23 15:00:00,18.53,18.53,18.46,18.46,107000.0,13.9693,13.9693,13.9165,13.9165,107000.0
2005-02-23 15:30:00,18.46,18.5,18.41,18.45,153400.0,13.9165,13.9467,13.8788,13.909,153400.0
2005-02-24 09:30:00,18.45,18.45,18.35,18.4,150200.0,13.909,13.909,13.8336,13.8713,150200.0
2005-02-24 10:00:00,18.4,18.5,18.4,18.45,170200.0,13.8713,13.9467,13.8713,13.909,170200.0
2005-02-24 10:30:00,18.45,18.45,18.43,18.43,183000.0,13.909,13.909,13.8939,13.8939,183000.0
2005-02-24 11:00:00,18.43,18.43,18.39,18.39,603400.0,13.8939,13.8939,13.8637,13.8637,603400.0
2005-02-24 11:30:00,18.39,18.46,18.36,18.43,228400.0,13.8637,13.9165,13.8411,13.8939,228400.0
2005-02-24 12:00:00,18.43,18.49,18.43,18.45,42800.0,13.8939,13.9391,13.8939,13.909,42800.0
2005-02-24 12:30:00,18.46,18.57,18.46,18.57,4000.0,13.9165,13.9994,13.9165,13.9994,4000.0
2005-02-24 13:00:00,18.57,18.69,18.56,18.65,60400.0,13.9994,14.0899,13.9919,14.0597,60400.0
2005-02-24 13:30:00,18.65,18.65,18.64,18.64,10400.0,14.0597,14.0597,14.0522,14.0522,10400.0
2005-02-24 14:00:00,18.64,18.89,18.64,18.86,292000.0,14.0522,14.2407,14.0522,14.218,292000.0
2005-02-24 14:30:00,18.86,18.86,18.83,18.84,92000.0,14.218,14.218,14.1954,14.203,92000.0
2005-02-24 15:00:00,18.85,18.97,18.85,18.9,303600.0,14.2105,14.301,14.2105,14.2482,303600.0
2005-02-24 15:30:00,18.9,19.04,18.9,19.0,457400.0,14.2482,14.3537,14.2482,14.3236,457400.0
2005-02-25 09:30:00,19.11,19.21,19.1,19.13,207600.0,14.4065,14.4819,14.399,14.4216,207600.0
2005-02-25 10:00:00,19.13,19.13,19.08,19.1,44400.0,14.4216,14.4216,14.3839,14.399,44400.0
2005-02-25 10:30:00,19.1,19.18,19.1,19.13,84400.0,14.399,14.4593,14.399,14.4216,84400.0
2005-02-25 11:00:00,19.13,19.27,19.12,19.27,99400.0,14.4216,14.5271,14.4141,14.5271,99400.0
2005-02-25 11:30:00,19.27,19.34,19.27,19.34,68000.0,14.5271,14.5799,14.5271,14.5799,68000.0
2005-02-25 12:00:00,19.34,19.38,19.3,19.3,32800.0,14.5799,14.6101,14.5498,14.5498,32800.0
2005-02-25 12:30:00,19.3,19.3,19.09,19.09,67600.0,14.5498,14.5498,14.3914,14.3914,67600.0
2005-02-25 13:00:00,19.09,19.24,19.09,19.13,31200.0,14.3914,14.5045,14.3914,14.4216,31200.0
2005-02-25 13:30:00,19.13,19.15,19.1,19.14,43400.0,14.4216,14.4367,14.399,14.4291,43400.0
2005-02-25 14:00:00,19.15,19.17,19.11,19.16,31400.0,14.4367,14.4517,14.4065,14.4442,31400.0
2005-02-25 14:30:00,19.16,19.25,19.16,19.18,32200.0,14.4442,14.5121,14.4442,14.4593,32200.0
2005-02-25 15:00:00,19.18,19.28,19.14,19.25,83000.0,14.4593,14.5347,14.4291,14.5121,83000.0
2005-02-25 15:30:00,19.25,19.4,19.22,19.34,225200.0,14.5121,14.6251,14.4894,14.5799,225200.0
2005-02-28 09:30:00,19.41,19.55,19.39,19.45,171600.0,14.6327,14.7382,14.6176,14.6628,171600.0
2005-02-28 10:00:00,19.45,19.5,19.44,19.48,168600.0,14.6628,14.7005,14.6553,14.6854,168600.0
2005-02-28 10:30:00,19.47,19.48,19.46,19.47,145200.0,14.6779,14.6854,14.6704,14.6779,145200.0
2005-02-28 11:00:00,19.46,19.48,19.46,19.47,65000.0,14.6704,14.6854,14.6704,14.6779,65000.0
2005-02-28 11:30:00,19.47,19.5,19.45,19.45,128800.0,14.6779,14.7005,14.6628,14.6628,128800.0
2005-02-28 12:00:00,19.45,19.45,19.18,19.18,243800.0,14.6628,14.6628,14.4593,14.4593,243800.0
2005-02-28 12:30:00,19.18,19.25,19.18,19.22,89400.0,14.4593,14.5121,14.4593,14.4894,89400.0
2005-02-28 13:00:00,19.23,19.25,19.19,19.19,856600.0,14.497,14.5121,14.4668,14.4668,856600.0
2005-02-28 13:30:00,19.2,19.2,19.17,19.18,137600.0,14.4744,14.4744,14.4517,14.4593,137600.0
2005-02-28 14:00:00,19.18,19.23,19.18,19.23,100600.0,14.4593,14.497,14.4593,14.497,100600.0
2005-02-28 14:30:00,19.23,19.25,19.22,19.23,369000.0,14.497,14.5121,14.4894,14.497,369000.0
2005-02-28 15:00:00,19.25,19.27,19.22,19.25,161800.0,14.5121,14.5271,14.4894,14.5121,161800.0
2005-02-28 15:30:00,19.25,19.32,19.25,19.25,68800.0,14.5121,14.5648,14.5121,14.5121,68800.0
2005-03-01 09:30:00,19.33,19.38,19.18,19.37,50800.0,14.5724,14.6101,14.4593,14.6025,50800.0
2005-03-01 10:00:00,19.36,19.43,19.21,19.36,102800.0,14.595,14.6478,14.4819,14.595,102800.0
2005-03-01 10:30:00,19.36,19.49,19.36,19.41,150400.0,14.595,14.693,14.595,14.6327,150400.0
2005-03-01 11:00:00,19.41,19.45,19.39,19.39,149600.0,14.6327,14.6628,14.6176,14.6176,149600.0
2005-03-01 11:30:00,19.39,19.39,19.33,19.36,34800.0,14.6176,14.6176,14.5724,14.595,34800.0
2005-03-01 12:00:00,19.36,19.36,19.3,19.31,40600.0,14.595,14.595,14.5498,14.5573,40600.0
2005-03-01 12:30:00,19.31,19.31,19.31,19.31,33800.0,14.5573,14.5573,14.5573,14.5573,33800.0
2005-03-01 13:00:00,19.31,19.35,19.18,19.18,334800.0,14.5573,14.5874,14.4593,14.4593,334800.0
2005-03-01 13:30:00,19.18,19.23,19.18,19.22,65200.0,14.4593,14.497,14.4593,14.4894,65200.0
2005-03-01 14:00:00,19.22,19.27,19.19,19.25,130800.0,14.4894,14.5271,14.4668,14.5121,130800.0
2005-03-01 14:30:00,19.21,19.25,19.2,19.24,30400.0,14.4819,14.5121,14.4744,14.5045,30400.0
2005-03-01 15:00:00,19.24,19.25,19.24,19.25,42800.0,14.5045,14.5121,14.5045,14.5121,42800.0
2005-03-01 15:30:00,19.25,19.36,19.25,19.36,107000.0,14.5121,14.595,14.5121,14.595,107000.0
2005-03-02 09:30:00,19.32,19.36,19.31,19.31,14400.0,14.5648,14.595,14.5573,14.5573,14400.0
2005-03-02 10:00:00,19.31,19.31,19.25,19.25,112400.0,14.5573,14.5573,14.5121,14.5121,112400.0
2005-03-02 10:30:00,19.27,19.31,19.27,19.29,17800.0,14.5271,14.5573,14.5271,14.5422,17800.0
2005-03-02 11:00:00,19.29,19.33,19.29,19.32,40400.0,14.5422,14.5724,14.5422,14.5648,40400.0
2005-03-02 11:30:00,19.32,19.32,19.25,19.28,38200.0,14.5648,14.5648,14.5121,14.5347,38200.0
2005-03-02 12:00:00,19.28,19.28,19.28,19.28,37800.0,14.5347,14.5347,14.5347,14.5347,37800.0
2005-03-02 12:30:00,19.27,19.3,19.27,19.28,91200.0,14.5271,14.5498,14.5271,14.5347,91200.0
2005-03-02 13:00:00,19.28,19.37,19.25,19.27,179000.0,14.5347,14.6025,14.5121,14.5271,179000.0
2005-03-02 13:30:00,19.27,19.28,19.18,19.23,46400.0,14.5271,14.5347,14.4593,14.497,46400.0
2005-03-02 14:00:00,19.23,19.27,19.22,19.22,69000.0,14.497,14.5271,14.4894,14.4894,69000.0
2005-03-02 14:30:00,19.22,19.22,19.18,19.22,19000.0,14.4894,14.4894,14.4593,14.4894,19000.0
2005-03-02 15:00:00,19.22,19.24,19.21,19.24,23200.0,14.4894,14.5045,14.4819,14.5045,23200.0
2005-03-02 15:30:00,19.24,19.25,19.16,19.24,45000.0,14.5045,14.5121,14.4442,14.5045,45000.0
2005-03-03 09:30:00,19.1,19.11,19.0,19.07,93200.0,14.399,14.4065,14.3236,14.3764,93200.0
2005-03-03 10:00:00,19.08,19.22,19.08,19.15,152200.0,14.3839,14.4894,14.3839,14.4367,152200.0
2005-03-03 10:30:00,19.15,19.2,19.11,19.11,59600.0,14.4367,14.4744,14.4065,14.4065,59600.0
2005-03-03 11:00:00,19.1,19.12,18.96,19.07,27400.0,14.399,14.4141,14.2934,14.3764,27400.0
2005-03-03 11:30:00,19.07,19.08,19.02,19.05,33000.0,14.3764,14.3839,14.3387,14.3613,33000.0
2005-03-03 12:00:00,19.04,19.05,18.99,18.99,16600.0,14.3537,14.3613,14.316,14.316,16600.0
2005-03-03 12:30:00,18.99,19.0,18.97,19.0,17400.0,14.316,14.3236,14.301,14.3236,17400.0
2005-03-03 13:00:00,19.0,19.0,19.0,19.0,54800.0,14.3236,14.3236,14.3236,14.3236,54800.0
2005-03-03 13:30:00,19.0,19.0,19.0,19.0,20200.0,14.3236,14.3236,14.3236,14.3236,20200.0
2005-03-03 14:00:00,19.0,19.04,19.0,19.04,112400.0,14.3236,14.3537,14.3236,14.3537,112400.0
2005-03-03 14:30:00,19.04,19.07,19.03,19.06,18800.0,14.3537,14.3764,14.3462,14.3688,18800.0
2005-03-03 15:00:00,19.06,19.1,19.05,19.08,59800.0,14.3688,14.399,14.3613,14.3839,59800.0
2005-03-03 15:30:00,19.08,19.09,19.06,19.07,102000.0,14.3839,14.3914,14.3688,14.3764,102000.0
2005-03-04 09:30:00,19.1,19.31,19.1,19.3,110200.0,14.399,14.5573,14.399,14.5498,110200.0
2005-03-04 10:00:00,19.3,19.31,19.26,19.3,94600.0,14.5498,14.5573,14.5196,14.5498,94600.0
2005-03-04 10:30:00,19.3,19.4,19.28,19.4,30400.0,14.5498,14.6251,14.5347,14.6251,30400.0
2005-03-04 11:00:00,19.41,19.41,19.35,19.36,15400.0,14.6327,14.6327,14.5874,14.595,15400.0
2005-03-04 11:30:00,19.36,19.37,19.33,19.36,28200.0,14.595,14.6025,14.5724,14.595,28200.0
2005-03-04 12:00:00,19.36,19.36,19.35,19.36,25400.0,14.595,14.595,14.5874,14.595,25400.0
2005-03-04 12:30:00,19.36,19.45,19.35,19.45,24000.0,14.595,14.6628,14.5874,14.6628,24000.0
2005-03-04 13:00:00,19.45,19.48,19.43,19.45,46200.0,14.6628,14.6854,14.6478,14.6628,46200.0
2005-03-04 13:30:00,19.43,19.45,19.41,19.41,27600.0,14.6478,14.6628,14.6327,14.6327,27600.0
2005-03-04 14:00:00,19.41,19.43,19.36,19.36,32400.0,14.6327,14.6478,14.595,14.595,32400.0
2005-03-04 14:30:00,19.37,19.45,19.29,19.35,95000.0,14.6025,14.6628,14.5422,14.5874,95000.0
2005-03-04 15:00:00,19.36,19.36,19.28,19.3,90600.0,14.595,14.595,14.5347,14.5498,90600.0
2005-03-04 15:30:00,19.3,19.3,19.29,19.3,105200.0,14.5498,14.5498,14.5422,14.5498,105200.0
2005-03-07 09:30:00,19.28,19.42,19.28,19.36,15400.0,14.5347,14.6402,14.5347,14.595,15400.0
2005-03-07 10:00:00,19.37,19.41,19.36,19.38,18200.0,14.6025,14.6327,14.595,14.6101,18200.0
2005-03-07 10:30:00,19.36,19.37,19.34,19.36,7000.0,14.595,14.6025,14.5799,14.595,7000.0
2005-03-07 11:00:00,19.36,19.38,19.25,19.25,25600.0,14.595,14.6101,14.5121,14.5121,25600.0
2005-03-07 11:30:00,19.26,19.28,19.22,19.23,28400.0,14.5196,14.5347,14.4894,14.497,28400.0
2005-03-07 12:00:00,19.24,19.3,19.24,19.25,78800.0,14.5045,14.5498,14.5045,14.5121,78800.0
2005-03-07 12:30:00,19.25,19.27,19.21,19.23,19200.0,14.5121,14.5271,14.4819,14.497,19200.0
2005-03-07 13:00:00,19.24,19.29,19.23,19.24,44800.0,14.5045,14.5422,14.497,14.5045,44800.0
2005-03-07 13:30:00,19.23,19.28,19.21,19.26,64000.0,14.497,14.5347,14.4819,14.5196,64000.0
2005-03-07 14:00:00,19.28,19.33,19.26,19.29,871800.0,14.5347,14.5724,14.5196,14.5422,871800.0
2005-03-07 14:30:00,19.29,19.33,19.24,19.24,27600.0,14.5422,14.5724,14.5045,14.5045,27600.0
2005-03-07 15:00:00,19.25,19.35,19.25,19.34,70600.0,14.5121,14.5874,14.5121,14.5799,70600.0
2005-03-07 15:30:00,19.33,19.35,19.21,19.28,79000.0,14.5724,14.5874,14.4819,14.5347,79000.0
2005-03-08 09:30:00,19.29,19.29,19.1,19.16,40200.0,14.5422,14.5422,14.399,14.4442,40200.0
2005-03-08 10:00:00,19.17,19.25,19.16,19.23,27800.0,14.4517,14.5121,14.4442,14.497,27800.0
2005-03-08 10:30:00,19.21,19.25,19.21,19.25,42200.0,14.4819,14.5121,14.4819,14.5121,42200.0
2005-03-08 11:00:00,19.25,19.25,19.17,19.17,43600.0,14.5121,14.5121,14.4517,14.4517,43600.0
2005-03-08 11:30:00,19.17,19.24,19.16,19.24,10000.0,14.4517,14.5045,14.4442,14.5045,10000.0
2005-03-08 12:00:00,19.24,19.24,19.15,19.18,11600.0,14.5045,14.5045,14.4367,14.4593,11600.0
2005-03-08 12:30:00,19.16,19.21,19.15,19.21,12800.0,14.4442,14.4819,14.4367,14.4819,12800.0
2005-03-08 13:00:00,19.21,19.21,19.15,19.15,5600.0,14.4819,14.4819,14.4367,14.4367,5600.0
2005-03-08 13:30:00,19.15,19.23,19.15,19.2,101200.0,14.4367,14.497,14.4367,14.4744,101200.0
2005-03-08 14:00:00,19.18,19.23,19.15,19.16,14000.0,14.4593,14.497,14.4367,14.4442,14000.0
2005-03-08 14:30:00,19.16,19.22,19.15,19.17,19200.0,14.4442,14.4894,14.4367,14.4517,19200.0
2005-03-08 15:00:00,19.17,19.24,19.14,19.22,40800.0,14.4517,14.5045,14.4291,14.4894,40800.0
2005-03-08 15:30:00,19.22,19.22,19.13,19.17,66800.0,14.4894,14.4894,14.4216,14.4517,66800.0
2005-03-09 09:30:00,19.13,19.2,19.03,19.03,53400.0,14.4216,14.4744,14.3462,14.3462,53400.0
2005-03-09 10:00:00,19.07,19.07,18.95,18.96,59600.0,14.3764,14.3764,14.2859,14.2934,59600.0
2005-03-09 10:30:00,18.97,19.1,18.97,19.04,45400.0,14.301,14.399,14.301,14.3537,45400.0
2005-03-09 11:00:00,19.04,19.36,19.04,19.2,81600.0,14.3537,14.595,14.3537,14.4744,81600.0
2005-03-09 11:30:00,19.2,19.23,19.13,19.14,118800.0,14.4744,14.497,14.4216,14.4291,118800.0
2005-03-09 12:00:00,19.14,19.17,19.13,19.15,51000.0,14.4291,14.4517,14.4216,14.4367,51000.0
2005-03-09 12:30:00,19.15,19.17,19.15,19.15,26200.0,14.4367,14.4517,14.4367,14.4367,26200.0
2005-03-09 13:00:00,19.16,19.18,19.15,19.18,6600.0,14.4442,14.4593,14.4367,14.4593,6600.0
2005-03-09 13:30:00,19.18,19.18,19.16,19.17,10000.0,14.4593,14.4593,14.4442,14.4517,10000.0
2005-03-09 14:00:00,19.17,19.17,19.15,19.15,35200.0,14.4517,14.4517,14.4367,14.4367,35200.0
2005-03-09 14:30:00,19.16,19.19,19.16,19.17,31400.0,14.4442,14.4668,14.4442,14.4517,31400.0
2005-03-09 15:00:00,19.17,19.18,19.16,19.16,35400.0,14.4517,14.4593,14.4442,14.4442,35400.0
2005-03-09 15:30:00,19.17,19.17,19.08,19.08,156600.0,14.4517,14.4517,14.3839,14.3839,156600.0
2005-03-10 09:30:00,19.08,19.08,19.04,19.07,2200.0,14.3839,14.3839,14.3537,14.3764,2200.0
2005-03-10 10:00:00,19.07,19.08,18.77,18.78,77800.0,14.3764,14.3839,14.1502,14.1577,77800.0
2005-03-10 10:30:00,18.77,18.78,18.36,18.49,145000.0,14.1502,14.1577,13.8411,13.9391,145000.0
2005-03-10 11:00:00,18.49,18.53,18.17,18.21,358400.0,13.9391,13.9693,13.6979,13.728,358400.0
2005-03-10 11:30:00,18.19,18.41,18.19,18.35,269400.0,13.713,13.8788,13.713,13.8336,269400.0
2005-03-10 12:00:00,18.4,18.61,18.39,18.58,579800.0,13.8713,14.0296,13.8637,14.007,579800.0
2005-03-10 12:30:00,18.58,18.68,18.57,18.64,196000.0,14.007,14.0823,13.9994,14.0522,196000.0
2005-03-10 13:00:00,18.65,18.8,18.65,18.8,63400.0,14.0597,14.1728,14.0597,14.1728,63400.0
2005-03-10 13:30:00,18.82,18.83,18.71,18.75,46800.0,14.1879,14.1954,14.105,14.1351,46800.0
2005-03-10 14:00:00,18.76,18.78,18.75,18.78,37400.0,14.1427,14.1577,14.1351,14.1577,37400.0
2005-03-10 14:30:00,18.78,18.78,18.74,18.74,30200.0,14.1577,14.1577,14.1276,14.1276,30200.0
2005-03-10 15:00:00,18.74,18.74,18.63,18.64,43600.0,14.1276,14.1276,14.0447,14.0522,43600.0
2005-03-10 15:30:00,18.64,18.75,18.64,18.73,116400.0,14.0522,14.1351,14.0522,14.12,116400.0
2005-03-11 09:30:00,18.68,18.7,18.6,18.7,70200.0,14.0823,14.0974,14.022,14.0974,70200.0
2005-03-11 10:00:00,18.7,18.7,18.52,18.58,95600.0,14.0974,14.0974,13.9617,14.007,95600.0
2005-03-11 10:30:00,18.58,18.71,18.58,18.71,82000.0,14.007,14.105,14.007,14.105,82000.0
2005-03-11 11:00:00,18.7,18.73,18.68,18.68,68400.0,14.0974,14.12,14.0823,14.0823,68400.0
2005-03-11 11:30:00,18.67,18.68,18.66,18.68,13800.0,14.0748,14.0823,14.0673,14.0823,13800.0
2005-03-11 12:00:00,18.68,18.71,18.67,18.68,16600.0,14.0823,14.105,14.0748,14.0823,16600.0
2005-03-11 12:30:00,18.66,18.7,18.66,18.67,12400.0,14.0673,14.0974,14.0673,14.0748,12400.0
2005-03-11 13:00:00,18.67,18.71,18.67,18.68,34600.0,14.0748,14.105,14.0748,14.0823,34600.0
2005-03-11 13:30:00,18.68,18.71,18.67,18.7,59800.0,14.0823,14.105,14.0748,14.0974,59800.0
2005-03-11 14:00:00,18.68,18.7,18.68,18.68,34400.0,14.0823,14.0974,14.0823,14.0823,34400.0
2005-03-11 14:30:00,18.67,18.67,18.61,18.61,32200.0,14.0748,14.0748,14.0296,14.0296,32200.0
2005-03-11 15:00:00,18.63,18.67,18.62,18.65,47000.0,14.0447,14.0748,14.0371,14.0597,47000.0
2005-03-11 15:30:00,18.65,18.68,18.63,18.68,246600.0,14.0597,14.0823,14.0447,14.0823,246600.0
2005-03-14 09:30:00,18.73,18.88,18.73,18.75,66600.0,14.12,14.2331,14.12,14.1351,66600.0
2005-03-14 10:00:00,18.75,18.89,18.75,18.85,34000.0,14.1351,14.2407,14.1351,14.2105,34000.0
2005-03-14 10:30:00,18.85,18.9,18.83,18.87,86000.0,14.2105,14.2482,14.1954,14.2256,86000.0
2005-03-14 11:00:00,18.85,18.91,18.85,18.87,106000.0,14.2105,14.2557,14.2105,14.2256,106000.0
2005-03-14 11:30:00,18.88,18.91,18.88,18.91,33000.0,14.2331,14.2557,14.2331,14.2557,33000.0
2005-03-14 12:00:00,18.91,18.93,18.88,18.9,24200.0,14.2557,14.2708,14.2331,14.2482,24200.0
2005-03-14 12:30:00,18.9,18.91,18.9,18.91,26200.0,14.2482,14.2557,14.2482,14.2557,26200.0
2005-03-14 13:00:00,18.91,19.15,18.91,19.09,60000.0,14.2557,14.4367,14.2557,14.3914,60000.0
2005-03-14 13:30:00,19.09,19.1,18.95,18.97,97000.0,14.3914,14.399,14.2859,14.301,97000.0
2005-03-14 14:00:00,18.96,18.97,18.93,18.95,25000.0,14.2934,14.301,14.2708,14.2859,25000.0
2005-03-14 14:30:00,18.93,19.0,18.92,18.92,39000.0,14.2708,14.3236,14.2633,14.2633,39000.0
2005-03-14 15:00:00,18.92,18.94,18.92,18.93,40800.0,14.2633,14.2784,14.2633,14.2708,40800.0
2005-03-14 15:30:00,18.93,18.98,18.93,18.95,207200.0,14.2708,14.3085,14.2708,14.2859,207200.0
2005-03-15 09:30:00,18.93,18.95,18.88,18.93,139400.0,14.2708,14.2859,14.2331,14.2708,139400.0
2005-03-15 10:00:00,18.88,18.93,18.87,18.9,64200.0,14.2331,14.2708,14.2256,14.2482,64200.0
2005-03-15 10:30:00,18.9,18.9,18.78,18.89,131400.0,14.2482,14.2482,14.1577,14.2407,131400.0
2005-03-15 11:00:00,18.88,18.88,18.78,18.81,34200.0,14.2331,14.2331,14.1577,14.1804,34200.0
2005-03-15 11:30:00,18.81,18.81,18.58,18.62,30000.0,14.1804,14.1804,14.007,14.0371,30000.0
2005-03-15 12:00:00,18.61,18.84,18.58,18.83,24200.0,14.0296,14.203,14.007,14.1954,24200.0
2005-03-15 12:30:00,18.83,18.85,18.75,18.85,15200.0,14.1954,14.2105,14.1351,14.2105,15200.0
2005-03-15 13:00:00,18.85,18.88,18.85,18.85,16200.0,14.2105,14.2331,14.2105,14.2105,16200.0
2005-03-15 13:30:00,18.85,18.86,18.83,18.85,24400.0,14.2105,14.218,14.1954,14.2105,24400.0
2005-03-15 14:00:00,18.86,18.88,18.86,18.88,28000.0,14.218,14.2331,14.218,14.2331,28000.0
2005-03-15 14:30:00,18.88,18.88,18.85,18.86,45600.0,14.2331,14.2331,14.2105,14.218,45600.0
2005-03-15 15:00:00,18.86,18.86,18.78,18.82,32600.0,14.218,14.218,14.1577,14.1879,32600.0
2005-03-15 15:30:00,18.84,18.88,18.83,18.84,157400.0,14.203,14.2331,14.1954,14.203,157400.0
2005-03-16 09:30:00,18.81,18.81,18.71,18.71,5200.0,14.1804,14.1804,14.105,14.105,5200.0
2005-03-16 10:00:00,18.7,18.71,18.62,18.63,19200.0,14.0974,14.105,14.0371,14.0447,19200.0
2005-03-16 10:30:00,18.65,18.7,18.55,18.63,55800.0,14.0597,14.0974,13.9843,14.0447,55800.0
2005-03-16 11:00:00,18.61,18.61,18.54,18.54,35600.0,14.0296,14.0296,13.9768,13.9768,35600.0
2005-03-16 11:30:00,18.54,18.62,18.47,18.48,73400.0,13.9768,14.0371,13.924,13.9316,73400.0
2005-03-16 12:00:00,18.48,18.61,18.48,18.61,31600.0,13.9316,14.0296,13.9316,14.0296,31600.0
2005-03-16 12:30:00,18.61,18.63,18.48,18.63,21400.0,14.0296,14.0447,13.9316,14.0447,21400.0
2005-03-16 13:00:00,18.61,18.62,18.53,18.56,17600.0,14.0296,14.0371,13.9693,13.9919,17600.0
2005-03-16 13:30:00,18.54,18.55,18.49,18.5,22200.0,13.9768,13.9843,13.9391,13.9467,22200.0
2005-03-16 14:00:00,18.48,18.5,18.43,18.47,26400.0,13.9316,13.9467,13.8939,13.924,26400.0
2005-03-16 14:30:00,18.47,18.49,18.42,18.42,49400.0,13.924,13.9391,13.8863,13.8863,49400.0
2005-03-16 15:00:00,18.42,18.42,18.38,18.39,53800.0,13.8863,13.8863,13.8562,13.8637,53800.0
2005-03-16 15:30:00,18.39,18.43,18.35,18.42,208600.0,13.8637,13.8939,13.8336,13.8863,208600.0
2005-03-17 09:30:00,18.5,18.75,18.5,18.68,21800.0,13.9467,14.1351,13.9467,14.0823,21800.0
2005-03-17 10:00:00,18.68,18.83,18.68,18.75,246400.0,14.0823,14.1954,14.0823,14.1351,246400.0
2005-03-17 10:30:00,18.75,18.75,18.7,18.7,166400.0,14.1351,14.1351,14.0974,14.0974,166400.0
2005-03-17 11:00:00,18.74,18.81,18.72,18.77,88200.0,14.1276,14.1804,14.1125,14.1502,88200.0
2005-03-17 11:30:00,18.77,18.93,18.77,18.93,57400.0,14.1502,14.2708,14.1502,14.2708,57400.0
2005-03-17 12:00:00,18.93,18.98,18.9,18.95,46400.0,14.2708,14.3085,14.2482,14.2859,46400.0
2005-03-17 12:30:00,18.95,18.95,18.93,18.93,96400.0,14.2859,14.2859,14.2708,14.2708,96400.0
2005-03-17 13:00:00,18.93,18.93,18.87,18.88,15000.0,14.2708,14.2708,14.2256,14.2331,15000.0
2005-03-17 13:30:00,18.89,18.9,18.86,18.87,17400.0,14.2407,14.2482,14.218,14.2256,17400.0
2005-03-17 14:00:00,18.86,18.86,18.71,18.71,55600.0,14.218,14.218,14.105,14.105,55600.0
2005-03-17 14:30:00,18.71,18.86,18.71,18.86,32600.0,14.105,14.218,14.105,14.218,32600.0
2005-03-17 15:00:00,18.86,18.9,18.86,18.9,38400.0,14.218,14.2482,14.218,14.2482,38400.0
2005-03-17 15:30:00,18.9,18.97,18.8,18.81,186800.0,14.2482,14.301,14.1728,14.1804,186800.0
2005-03-18 09:30:00,18.88,18.93,18.83,18.89,215800.0,14.2331,14.2708,14.1954,14.2407,215800.0
2005-03-18 10:00:00,18.93,18.95,18.91,18.94,66600.0,14.2708,14.2859,14.2557,14.2784,66600.0
2005-03-18 10:30:00,18.93,18.93,18.86,18.88,53000.0,14.2708,14.2708,14.218,14.2331,53000.0
2005-03-18 11:00:00,18.88,18.89,18.82,18.82,20400.0,14.2331,14.2407,14.1879,14.1879,20400.0
2005-03-18 11:30:00,18.81,18.85,18.79,18.79,34600.0,14.1804,14.2105,14.1653,14.1653,34600.0
2005-03-18 12:00:00,18.8,18.83,18.75,18.78,55000.0,14.1728,14.1954,14.1351,14.1577,55000.0
2005-03-18 12:30:00,18.8,18.9,18.8,18.86,18800.0,14.1728,14.2482,14.1728,14.218,18800.0
2005-03-18 13:00:00,18.84,18.9,18.84,18.85,48400.0,14.203,14.2482,14.203,14.2105,48400.0
2005-03-18 13:30:00,18.85,18.85,18.75,18.75,119000.0,14.2105,14.2105,14.1351,14.1351,119000.0
2005-03-18 14:00:00,18.76,18.77,18.72,18.76,33600.0,14.1427,14.1502,14.1125,14.1427,33600.0
2005-03-18 14:30:00,18.75,18.75,18.71,18.75,40200.0,14.1351,14.1351,14.105,14.1351,40200.0
2005-03-18 15:00:00,18.75,18.75,18.73,18.73,16400.0,14.1351,14.1351,14.12,14.12,16400.0
2005-03-18 15:30:00,18.73,18.78,18.72,18.72,258800.0,14.12,14.1577,14.1125,14.1125,258800.0
2005-03-21 09:30:00,18.8,18.8,18.67,18.67,20400.0,14.1728,14.1728,14.0748,14.0748,20400.0
2005-03-21 10:00:00,18.66,18.68,18.65,18.67,6400.0,14.0673,14.0823,14.0597,14.0748,6400.0
2005-03-21 10:30:00,18.66,18.7,18.64,18.64,205200.0,14.0673,14.0974,14.0522,14.0522,205200.0
2005-03-21 11:00:00,18.65,18.68,18.63,18.63,64800.0,14.0597,14.0823,14.0447,14.0447,64800.0
2005-03-21 11:30:00,18.63,18.71,18.63,18.71,39600.0,14.0447,14.105,14.0447,14.105,39600.0
2005-03-21 12:00:00,18.72,18.74,18.72,18.73,3800.0,14.1125,14.1276,14.1125,14.12,3800.0
2005-03-21 12:30:00,18.75,18.75,18.75,18.75,101400.0,14.1351,14.1351,14.1351,14.1351,101400.0
2005-03-21 13:00:00,18.75,18.75,18.71,18.72,4000.0,14.1351,14.1351,14.105,14.1125,4000.0
2005-03-21 13:30:00,18.7,18.73,18.7,18.73,58600.0,14.0974,14.12,14.0974,14.12,58600.0
2005-03-21 14:00:00,18.73,18.73,18.68,18.68,5600.0,14.12,14.12,14.0823,14.0823,5600.0
2005-03-21 14:30:00,18.68,18.7,18.67,18.7,25200.0,14.0823,14.0974,14.0748,14.0974,25200.0
2005-03-21 15:00:00,18.7,18.72,18.68,18.72,17400.0,14.0974,14.1125,14.0823,14.1125,17400.0
2005-03-21 15:30:00,18.71,18.71,18.61,18.68,74600.0,14.105,14.105,14.0296,14.0823,74600.0
2005-03-22 09:30:00,18.33,18.4,18.28,18.29,994600.0,13.8185,13.8713,13.7808,13.7883,994600.0
2005-03-22 10:00:00,18.3,18.4,18.27,18.39,1055600.0,13.7959,13.8713,13.7733,13.8637,1055600.0
2005-03-22 10:30:00,18.4,18.44,18.35,18.36,133600.0,13.8713,13.9014,13.8336,13.8411,133600.0
2005-03-22 11:00:00,18.36,18.37,18.3,18.35,278000.0,13.8411,13.8486,13.7959,13.8336,278000.0
2005-03-22 11:30:00,18.35,18.36,18.31,18.35,303000.0,13.8336,13.8411,13.8034,13.8336,303000.0
2005-03-22 12:00:00,18.35,18.38,18.34,18.35,40400.0,13.8336,13.8562,13.826,13.8336,40400.0
2005-03-22 12:30:00,18.36,18.38,18.36,18.38,889800.0,13.8411,13.8562,13.8411,13.8562,889800.0
2005-03-22 13:00:00,18.37,18.4,18.37,18.39,274800.0,13.8486,13.8713,13.8486,13.8637,274800.0
2005-03-22 13:30:00,18.39,18.46,18.39,18.43,316000.0,13.8637,13.9165,13.8637,13.8939,316000.0
2005-03-22 14:00:00,18.43,18.45,18.31,18.31,163800.0,13.8939,13.909,13.8034,13.8034,163800.0
2005-03-22 14:30:00,18.31,18.35,18.21,18.28,648600.0,13.8034,13.8336,13.728,13.7808,648600.0
2005-03-22 15:00:00,18.28,18.28,18.1,18.11,646200.0,13.7808,13.7808,13.6451,13.6526,646200.0
2005-03-22 15:30:00,18.11,18.11,17.8,18.04,780600.0,13.6526,13.6526,13.4189,13.5999,780600.0
2005-03-23 09:30:00,18.01,18.01,17.1,17.2,817800.0,13.5773,13.5773,12.8912,12.9666,817800.0
2005-03-23 10:00:00,17.18,17.65,17.18,17.63,649200.0,12.9515,13.3059,12.9515,13.2908,649200.0
2005-03-23 10:30:00,17.63,17.88,17.63,17.85,537400.0,13.2908,13.4793,13.2908,13.4566,537400.0
2005-03-23 11:00:00,17.85,17.89,17.8,17.8,203000.0,13.4566,13.4868,13.4189,13.4189,203000.0
2005-03-23 11:30:00,17.8,17.81,17.65,17.7,544000.0,13.4189,13.4265,13.3059,13.3436,544000.0
2005-03-23 12:00:00,17.7,17.7,17.64,17.69,275000.0,13.3436,13.3436,13.2983,13.336,275000.0
2005-03-23 12:30:00,17.69,17.71,17.67,17.68,46200.0,13.336,13.3511,13.3209,13.3285,46200.0
2005-03-23 13:00:00,17.68,17.68,17.65,17.65,111400.0,13.3285,13.3285,13.3059,13.3059,111400.0
2005-03-23 13:30:00,17.64,17.64,17.5,17.52,67200.0,13.2983,13.2983,13.1928,13.2079,67200.0
2005-03-23 14:00:00,17.52,17.56,17.45,17.47,221400.0,13.2079,13.238,13.1551,13.1702,221400.0
2005-03-23 14:30:00,17.48,17.53,17.34,17.4,434800.0,13.1777,13.2154,13.0722,13.1174,434800.0
2005-03-23 15:00:00,17.41,17.65,17.38,17.61,160400.0,13.1249,13.3059,13.1023,13.2757,160400.0
2005-03-23 15:30:00,17.61,17.61,17.45,17.5,327200.0,13.2757,13.2757,13.1551,13.1928,327200.0
2005-03-24 09:30:00,17.53,17.74,17.49,17.74,92800.0,13.2154,13.3737,13.1852,13.3737,92800.0
2005-03-24 10:00:00,17.75,17.75,17.62,17.73,113400.0,13.3812,13.3812,13.2832,13.3662,113400.0
2005-03-24 10:30:00,17.73,17.73,17.48,17.5,162000.0,13.3662,13.3662,13.1777,13.1928,162000.0
2005-03-24 11:00:00,17.5,17.58,17.44,17.44,84600.0,13.1928,13.2531,13.1475,13.1475,84600.0
2005-03-24 11:30:00,17.48,17.5,17.3,17.49,163400.0,13.1777,13.1928,13.042,13.1852,163400.0
2005-03-24 12:00:00,17.49,17.52,17.46,17.49,59200.0,13.1852,13.2079,13.1626,13.1852,59200.0
2005-03-24 12:30:00,17.48,17.49,17.41,17.45,209800.0,13.1777,13.1852,13.1249,13.1551,209800.0
2005-03-24 13:00:00,17.45,17.47,17.41,17.45,479400.0,13.1551,13.1702,13.1249,13.1551,479400.0
2005-03-24 13:30:00,17.45,17.5,17.45,17.5,62200.0,13.1551,13.1928,13.1551,13.1928,62200.0
2005-03-24 14:00:00,17.5,17.5,17.45,17.45,56800.0,13.1928,13.1928,13.1551,13.1551,56800.0
2005-03-24 14:30:00,17.45,17.47,17.41,17.45,48400.0,13.1551,13.1702,13.1249,13.1551,48400.0
2005-03-24 15:00:00,17.44,17.5,17.43,17.47,173600.0,13.1475,13.1928,13.14,13.1702,173600.0
2005-03-24 15:30:00,17.46,17.57,17.43,17.47,181000.0,13.1626,13.2456,13.14,13.1702,181000.0
2005-03-28 09:30:00,17.55,17.58,17.36,17.38,36800.0,13.2305,13.2531,13.0872,13.1023,36800.0
2005-03-28 10:00:00,17.38,17.41,17.33,17.34,38000.0,13.1023,13.1249,13.0646,13.0722,38000.0
2005-03-28 10:30:00,17.36,17.36,17.28,17.33,46800.0,13.0872,13.0872,13.0269,13.0646,46800.0
2005-03-28 11:00:00,17.31,17.35,17.23,17.35,86400.0,13.0495,13.0797,12.9892,13.0797,86400.0
2005-03-28 11:30:00,17.36,17.38,17.31,17.34,116400.0,13.0872,13.1023,13.0495,13.0722,116400.0
2005-03-28 12:00:00,17.35,17.36,17.3,17.3,35000.0,13.0797,13.0872,13.042,13.042,35000.0
2005-03-28 12:30:00,17.31,17.31,17.25,17.28,37000.0,13.0495,13.0495,13.0043,13.0269,37000.0
2005-03-28 13:00:00,17.27,17.31,17.24,17.26,141000.0,13.0194,13.0495,12.9968,13.0118,141000.0
2005-03-28 13:30:00,17.26,17.3,17.24,17.25,72200.0,13.0118,13.042,12.9968,13.0043,72200.0
2005-03-28 14:00:00,17.22,17.3,17.2,17.29,129000.0,12.9817,13.042,12.9666,13.0345,129000.0
2005-03-28 14:30:00,17.28,17.32,17.27,17.27,145600.0,13.0269,13.0571,13.0194,13.0194,145600.0
2005-03-28 15:00:00,17.27,17.28,17.16,17.23,143800.0,13.0194,13.0269,12.9365,12.9892,143800.0
2005-03-28 15:30:00,17.23,17.29,17.21,17.28,260800.0,12.9892,13.0345,12.9742,13.0269,260800.0
2005-03-29 09:30:00,17.32,17.32,17.11,17.25,212200.0,13.0571,13.0571,12.8988,13.0043,212200.0
2005-03-29 10:00:00,17.24,17.29,17.15,17.29,239800.0,12.9968,13.0345,12.9289,13.0345,239800.0
2005-03-29 10:30:00,17.32,17.36,17.29,17.3,196000.0,13.0571,13.0872,13.0345,13.042,196000.0
2005-03-29 11:00:00,17.3,17.33,17.16,17.16,150400.0,13.042,13.0646,12.9365,12.9365,150400.0
2005-03-29 11:30:00,17.15,17.29,17.13,17.17,79800.0,12.9289,13.0345,12.9138,12.944,79800.0
2005-03-29 12:00:00,17.17,17.17,17.05,17.07,250400.0,12.944,12.944,12.8535,12.8686,250400.0
2005-03-29 12:30:00,17.08,17.18,17.05,17.18,117600.0,12.8762,12.9515,12.8535,12.9515,117600.0
2005-03-29 13:00:00,17.2,17.28,17.15,17.19,338600.0,12.9666,13.0269,12.9289,12.9591,338600.0
2005-03-29 13:30:00,17.2,17.2,17.11,17.11,181600.0,12.9666,12.9666,12.8988,12.8988,181600.0
2005-03-29 14:00:00,17.11,17.13,17.03,17.03,232200.0,12.8988,12.9138,12.8385,12.8385,232200.0
2005-03-29 14:30:00,17.03,17.03,16.89,16.93,620000.0,12.8385,12.8385,12.7329,12.7631,620000.0
2005-03-29 15:00:00,16.93,16.93,16.84,16.85,186400.0,12.7631,12.7631,12.6952,12.7028,186400.0
2005-03-29 15:30:00,16.85,17.08,16.81,17.05,473400.0,12.7028,12.8762,12.6726,12.8535,473400.0
2005-03-30 09:30:00,16.5,16.58,16.4,16.57,1261400.0,12.4389,12.4992,12.3635,12.4917,1261400.0
2005-03-30 10:00:00,16.58,16.84,16.5,16.84,650000.0,12.4992,12.6952,12.4389,12.6952,650000.0
2005-03-30 10:30:00,16.83,16.93,16.8,16.85,657200.0,12.6877,12.7631,12.6651,12.7028,657200.0
2005-03-30 11:00:00,16.86,17.08,16.86,17.05,799800.0,12.7103,12.8762,12.7103,12.8535,799800.0
2005-03-30 11:30:00,17.05,17.05,16.94,16.94,330200.0,12.8535,12.8535,12.7706,12.7706,330200.0
2005-03-30 12:00:00,16.94,16.94,16.8,16.84,955800.0,12.7706,12.7706,12.6651,12.6952,955800.0
2005-03-30 12:30:00,16.85,16.88,16.84,16.85,379600.0,12.7028,12.7254,12.6952,12.7028,379600.0
2005-03-30 13:00:00,16.84,16.88,16.84,16.86,561400.0,12.6952,12.7254,12.6952,12.7103,561400.0
2005-03-30 13:30:00,16.86,16.86,16.73,16.75,372600.0,12.7103,12.7103,12.6123,12.6274,372600.0
2005-03-30 14:00:00,16.75,16.75,16.58,16.58,376000.0,12.6274,12.6274,12.4992,12.4992,376000.0
2005-03-30 14:30:00,16.58,16.58,16.41,16.43,665600.0,12.4992,12.4992,12.3711,12.3861,665600.0
2005-03-30 15:00:00,16.43,16.52,16.41,16.46,230000.0,12.3861,12.454,12.3711,12.4088,230000.0
2005-03-30 15:30:00,16.46,16.65,16.46,16.59,444200.0,12.4088,12.552,12.4088,12.5068,444200.0
2005-03-31 09:30:00,16.59,16.83,16.59,16.74,120800.0,12.5068,12.6877,12.5068,12.6198,120800.0
2005-03-31 10:00:00,16.74,16.88,16.74,16.86,434200.0,12.6198,12.7254,12.6198,12.7103,434200.0
2005-03-31 10:30:00,16.88,16.89,16.82,16.83,846200.0,12.7254,12.7329,12.6801,12.6877,846200.0
2005-03-31 11:00:00,16.83,16.83,16.76,16.77,301200.0,12.6877,12.6877,12.6349,12.6425,301200.0
2005-03-31 11:30:00,16.78,16.88,16.78,16.82,167800.0,12.65,12.7254,12.65,12.6801,167800.0
2005-03-31 12:00:00,16.82,16.83,16.8,16.8,82200.0,12.6801,12.6877,12.6651,12.6651,82200.0
2005-03-31 12:30:00,16.8,16.81,16.78,16.8,294000.0,12.6651,12.6726,12.65,12.6651,294000.0
2005-03-31 13:00:00,16.8,16.85,16.8,16.85,292600.0,12.6651,12.7028,12.6651,12.7028,292600.0
2005-03-31 13:30:00,16.85,16.86,16.83,16.85,270600.0,12.7028,12.7103,12.6877,12.7028,270600.0
2005-03-31 14:00:00,16.85,16.85,16.8,16.8,143600.0,12.7028,12.7028,12.6651,12.6651,143600.0
2005-03-31 14:30:00,16.8,16.85,16.8,16.84,123600.0,12.6651,12.7028,12.6651,12.6952,123600.0
2005-03-31 15:00:00,16.84,17.01,16.84,17.0,401600.0,12.6952,12.8234,12.6952,12.8158,401600.0
2005-03-31 15:30:00,17.01,17.25,17.0,17.08,667600.0,12.8234,13.0043,12.8158,12.8762,667600.0
2005-04-01 09:30:00,17.17,17.36,17.16,17.36,197200.0,12.944,13.0872,12.9365,13.0872,197200.0
2005-04-01 10:00:00,17.36,17.46,17.34,17.35,218400.0,13.0872,13.1626,13.0722,13.0797,218400.0
2005-04-01 10:30:00,17.35,17.41,17.33,17.4,483000.0,13.0797,13.1249,13.0646,13.1174,483000.0
2005-04-01 11:00:00,17.4,17.41,17.28,17.34,439000.0,13.1174,13.1249,13.0269,13.0722,439000.0
2005-04-01 11:30:00,17.35,17.4,17.32,17.32,173800.0,13.0797,13.1174,13.0571,13.0571,173800.0
2005-04-01 12:00:00,17.32,17.36,17.25,17.25,69600.0,13.0571,13.0872,13.0043,13.0043,69600.0
2005-04-01 12:30:00,17.25,17.25,17.11,17.13,283600.0,13.0043,13.0043,12.8988,12.9138,283600.0
2005-04-01 13:00:00,17.13,17.23,17.13,17.17,96400.0,12.9138,12.9892,12.9138,12.944,96400.0
2005-04-01 13:30:00,17.16,17.17,17.13,17.13,209600.0,12.9365,12.944,12.9138,12.9138,209600.0
2005-04-01 14:00:00,17.13,17.17,17.05,17.06,155800.0,12.9138,12.944,12.8535,12.8611,155800.0
2005-04-01 14:30:00,17.05,17.13,17.05,17.1,64000.0,12.8535,12.9138,12.8535,12.8912,64000.0
2005-04-01 15:00:00,17.07,17.23,17.07,17.2,123600.0,12.8686,12.9892,12.8686,12.9666,123600.0
2005-04-01 15:30:00,17.2,17.34,17.2,17.34,455200.0,12.9666,13.0722,12.9666,13.0722,455200.0
2005-04-04 09:30:00,17.38,17.38,17.15,17.16,44400.0,13.1023,13.1023,12.9289,12.9365,44400.0
2005-04-04 10:00:00,17.18,17.25,17.18,17.23,116800.0,12.9515,13.0043,12.9515,12.9892,116800.0
2005-04-04 10:30:00,17.23,17.26,17.22,17.26,122200.0,12.9892,13.0118,12.9817,13.0118,122200.0
2005-04-04 11:00:00,17.25,17.35,17.25,17.33,149600.0,13.0043,13.0797,13.0043,13.0646,149600.0
2005-04-04 11:30:00,17.32,17.35,17.31,17.33,170200.0,13.0571,13.0797,13.0495,13.0646,170200.0
2005-04-04 12:00:00,17.35,17.41,17.35,17.37,44400.0,13.0797,13.1249,13.0797,13.0948,44400.0
2005-04-04 12:30:00,17.36,17.5,17.36,17.47,61800.0,13.0872,13.1928,13.0872,13.1702,61800.0
2005-04-04 13:00:00,17.46,17.46,17.24,17.28,80400.0,13.1626,13.1626,12.9968,13.0269,80400.0
2005-04-04 13:30:00,17.28,17.38,17.25,17.36,68400.0,13.0269,13.1023,13.0043,13.0872,68400.0
2005-04-04 14:00:00,17.36,17.45,17.33,17.45,57600.0,13.0872,13.1551,13.0646,13.1551,57600.0
2005-04-04 14:30:00,17.46,17.55,17.43,17.45,139200.0,13.1626,13.2305,13.14,13.1551,139200.0
2005-04-04 15:00:00,17.43,17.47,17.3,17.46,60400.0,13.14,13.1702,13.042,13.1626,60400.0
2005-04-04 15:30:00,17.46,17.58,17.4,17.54,663000.0,13.1626,13.2531,13.1174,13.2229,663000.0
2005-04-05 09:30:00,17.5,17.61,17.5,17.54,55000.0,13.1928,13.2757,13.1928,13.2229,55000.0
2005-04-05 10:00:00,17.53,17.68,17.53,17.68,62000.0,13.2154,13.3285,13.2154,13.3285,62000.0
2005-04-05 10:30:00,17.66,17.68,17.49,17.5,133600.0,13.3134,13.3285,13.1852,13.1928,133600.0
2005-04-05 11:00:00,17.51,17.64,17.51,17.64,45800.0,13.2003,13.2983,13.2003,13.2983,45800.0
2005-04-05 11:30:00,17.63,17.64,17.61,17.64,48600.0,13.2908,13.2983,13.2757,13.2983,48600.0
2005-04-05 12:00:00,17.63,17.64,17.59,17.59,55000.0,13.2908,13.2983,13.2606,13.2606,55000.0
2005-04-05 12:30:00,17.58,17.58,17.55,17.55,232400.0,13.2531,13.2531,13.2305,13.2305,232400.0
2005-04-05 13:00:00,17.55,17.56,17.53,17.55,27800.0,13.2305,13.238,13.2154,13.2305,27800.0
2005-04-05 13:30:00,17.55,17.56,17.54,17.55,67200.0,13.2305,13.238,13.2229,13.2305,67200.0
2005-04-05 14:00:00,17.56,17.62,17.56,17.61,41600.0,13.238,13.2832,13.238,13.2757,41600.0
2005-04-05 14:30:00,17.6,17.61,17.56,17.57,64800.0,13.2682,13.2757,13.238,13.2456,64800.0
2005-04-05 15:00:00,17.57,17.58,17.52,17.52,70400.0,13.2456,13.2531,13.2079,13.2079,70400.0
2005-04-05 15:30:00,17.53,17.53,17.48,17.51,138600.0,13.2154,13.2154,13.1777,13.2003,138600.0
2005-04-06 09:30:00,17.53,17.53,17.48,17.5,64800.0,13.2154,13.2154,13.1777,13.1928,64800.0
2005-04-06 10:00:00,17.49,17.57,17.49,17.56,75600.0,13.1852,13.2456,13.1852,13.238,75600.0
2005-04-06 10:30:00,17.56,17.57,17.36,17.38,179000.0,13.238,13.2456,13.0872,13.1023,179000.0
2005-04-06 11:00:00,17.38,17.5,17.38,17.48,44800.0,13.1023,13.1928,13.1023,13.1777,44800.0
2005-04-06 11:30:00,17.48,17.49,17.48,17.48,33200.0,13.1777,13.1852,13.1777,13.1777,33200.0
2005-04-06 12:00:00,17.49,17.49,17.42,17.42,36800.0,13.1852,13.1852,13.1325,13.1325,36800.0
2005-04-06 12:30:00,17.42,17.49,17.4,17.49,20400.0,13.1325,13.1852,13.1174,13.1852,20400.0
2005-04-06 13:00:00,17.49,17.53,17.49,17.52,92600.0,13.1852,13.2154,13.1852,13.2079,92600.0
2005-04-06 13:30:00,17.51,17.52,17.47,17.47,27200.0,13.2003,13.2079,13.1702,13.1702,27200.0
2005-04-06 14:00:00,17.47,17.48,17.46,17.47,30000.0,13.1702,13.1777,13.1626,13.1702,30000.0
2005-04-06 14:30:00,17.47,17.5,17.47,17.5,87200.0,13.1702,13.1928,13.1702,13.1928,87200.0
2005-04-06 15:00:00,17.49,17.49,17.46,17.48,89800.0,13.1852,13.1852,13.1626,13.1777,89800.0
2005-04-06 15:30:00,17.5,17.5,17.35,17.39,203400.0,13.1928,13.1928,13.0797,13.1099,203400.0
2005-04-07 09:30:00,17.43,17.46,17.38,17.43,38200.0,13.14,13.1626,13.1023,13.14,38200.0
2005-04-07 10:00:00,17.43,17.44,17.4,17.43,102600.0,13.14,13.1475,13.1174,13.14,102600.0
2005-04-07 10:30:00,17.43,17.45,17.4,17.4,78600.0,13.14,13.1551,13.1174,13.1174,78600.0
2005-04-07 11:00:00,17.41,17.47,17.41,17.47,10800.0,13.1249,13.1702,13.1249,13.1702,10800.0
2005-04-07 11:30:00,17.49,17.5,17.45,17.45,47000.0,13.1852,13.1928,13.1551,13.1551,47000.0
2005-04-07 12:00:00,17.45,17.45,17.44,17.45,3000.0,13.1551,13.1551,13.1475,13.1551,3000.0
2005-04-07 12:30:00,17.45,17.45,17.43,17.43,97200.0,13.1551,13.1551,13.14,13.14,97200.0
2005-04-07 13:00:00,17.44,17.45,17.43,17.44,24600.0,13.1475,13.1551,13.14,13.1475,24600.0
2005-04-07 13:30:00,17.43,17.44,17.41,17.42,30000.0,13.14,13.1475,13.1249,13.1325,30000.0
2005-04-07 14:00:00,17.42,17.44,17.42,17.43,127800.0,13.1325,13.1475,13.1325,13.14,127800.0
2005-04-07 14:30:00,17.43,17.45,17.43,17.44,170800.0,13.14,13.1551,13.14,13.1475,170800.0
2005-04-07 15:00:00,17.45,17.53,17.44,17.52,74800.0,13.1551,13.2154,13.1475,13.2079,74800.0
2005-04-07 15:30:00,17.54,17.55,17.5,17.5,178000.0,13.2229,13.2305,13.1928,13.1928,178000.0
2005-04-08 09:30:00,17.54,17.59,17.5,17.5,71800.0,13.2229,13.2606,13.1928,13.1928,71800.0
2005-04-08 10:00:00,17.5,17.5,17.45,17.45,10600.0,13.1928,13.1928,13.1551,13.1551,10600.0
2005-04-08 10:30:00,17.43,17.43,17.41,17.42,11400.0,13.14,13.14,13.1249,13.1325,11400.0
2005-04-08 11:00:00,17.42,17.48,17.42,17.48,8800.0,13.1325,13.1777,13.1325,13.1777,8800.0
2005-04-08 11:30:00,17.5,17.5,17.43,17.43,46000.0,13.1928,13.1928,13.14,13.14,46000.0
2005-04-08 12:00:00,17.43,17.49,17.42,17.43,34400.0,13.14,13.1852,13.1325,13.14,34400.0
2005-04-08 12:30:00,17.46,17.46,17.44,17.45,8800.0,13.1626,13.1626,13.1475,13.1551,8800.0
2005-04-08 13:00:00,17.45,17.47,17.45,17.47,15800.0,13.1551,13.1702,13.1551,13.1702,15800.0
2005-04-08 13:30:00,17.47,17.47,17.42,17.43,237200.0,13.1702,13.1702,13.1325,13.14,237200.0
2005-04-08 14:00:00,17.43,17.44,17.38,17.43,17200.0,13.14,13.1475,13.1023,13.14,17200.0
2005-04-08 14:30:00,17.42,17.45,17.42,17.43,11000.0,13.1325,13.1551,13.1325,13.14,11000.0
2005-04-08 15:00:00,17.43,17.45,17.36,17.38,27800.0,13.14,13.1551,13.0872,13.1023,27800.0
2005-04-08 15:30:00,17.38,17.39,17.35,17.35,45600.0,13.1023,13.1099,13.0797,13.0797,45600.0
2005-04-11 09:30:00,17.31,17.54,17.31,17.49,49800.0,13.0495,13.2229,13.0495,13.1852,49800.0
2005-04-11 10:00:00,17.49,17.58,17.49,17.5,107600.0,13.1852,13.2531,13.1852,13.1928,107600.0
2005-04-11 10:30:00,17.5,17.5,17.43,17.5,116000.0,13.1928,13.1928,13.14,13.1928,116000.0
2005-04-11 11:00:00,17.5,17.59,17.47,17.47,55600.0,13.1928,13.2606,13.1702,13.1702,55600.0
2005-04-11 11:30:00,17.47,17.52,17.47,17.48,78800.0,13.1702,13.2079,13.1702,13.1777,78800.0
2005-04-11 12:00:00,17.48,17.49,17.47,17.47,41400.0,13.1777,13.1852,13.1702,13.1702,41400.0
2005-04-11 12:30:00,17.48,17.5,17.48,17.49,42000.0,13.1777,13.1928,13.1777,13.1852,42000.0
2005-04-11 13:00:00,17.48,17.48,17.44,17.44,57000.0,13.1777,13.1777,13.1475,13.1475,57000.0
2005-04-11 13:30:00,17.45,17.45,17.43,17.44,63200.0,13.1551,13.1551,13.14,13.1475,63200.0
2005-04-11 14:00:00,17.44,17.45,17.41,17.42,75800.0,13.1475,13.1551,13.1249,13.1325,75800.0
2005-04-11 14:30:00,17.42,17.48,17.41,17.47,59800.0,13.1325,13.1777,13.1249,13.1702,59800.0
2005-04-11 15:00:00,17.47,17.5,17.47,17.5,108400.0,13.1702,13.1928,13.1702,13.1928,108400.0
2005-04-11 15:30:00,17.5,17.5,17.48,17.5,142600.0,13.1928,13.1928,13.1777,13.1928,142600.0
2005-04-12 09:30:00,17.45,17.58,17.4,17.41,42400.0,13.1551,13.2531,13.1174,13.1249,42400.0
2005-04-12 10:00:00,17.41,17.45,17.41,17.43,50000.0,13.1249,13.1551,13.1249,13.14,50000.0
2005-04-12 10:30:00,17.43,17.44,17.25,17.27,231400.0,13.14,13.1475,13.0043,13.0194,231400.0
2005-04-12 11:00:00,17.24,17.37,17.16,17.33,102800.0,12.9968,13.0948,12.9365,13.0646,102800.0
2005-04-12 11:30:00,17.33,17.43,17.33,17.38,196000.0,13.0646,13.14,13.0646,13.1023,196000.0
2005-04-12 12:00:00,17.35,17.35,17.32,17.32,41400.0,13.0797,13.0797,13.0571,13.0571,41400.0
2005-04-12 12:30:00,17.35,17.35,17.29,17.31,28000.0,13.0797,13.0797,13.0345,13.0495,28000.0
2005-04-12 13:00:00,17.33,17.33,17.2,17.29,29400.0,13.0646,13.0646,12.9666,13.0345,29400.0
2005-04-12 13:30:00,17.25,17.28,17.15,17.28,28200.0,13.0043,13.0269,12.9289,13.0269,28200.0
2005-04-12 14:00:00,17.28,17.35,17.2,17.34,12600.0,13.0269,13.0797,12.9666,13.0722,12600.0
2005-04-12 14:30:00,17.34,17.42,17.25,17.38,178400.0,13.0722,13.1325,13.0043,13.1023,178400.0
2005-04-12 15:00:00,17.41,17.41,17.3,17.32,195000.0,13.1249,13.1249,13.042,13.0571,195000.0
2005-04-12 15:30:00,17.32,17.36,17.25,17.32,97600.0,13.0571,13.0872,13.0043,13.0571,97600.0
2005-04-13 09:30:00,17.31,17.35,17.18,17.18,32600.0,13.0495,13.0797,12.9515,12.9515,32600.0
2005-04-13 10:00:00,17.18,17.19,17.18,17.18,22800.0,12.9515,12.9591,12.9515,12.9515,22800.0
2005-04-13 10:30:00,17.18,17.33,17.18,17.2,43000.0,12.9515,13.0646,12.9515,12.9666,43000.0
2005-04-13 11:00:00,17.19,17.2,17.17,17.18,28800.0,12.9591,12.9666,12.944,12.9515,28800.0
2005-04-13 11:30:00,17.18,17.18,17.16,17.16,31400.0,12.9515,12.9515,12.9365,12.9365,31400.0
2005-04-13 12:00:00,17.16,17.31,17.16,17.29,36200.0,12.9365,13.0495,12.9365,13.0345,36200.0
2005-04-13 12:30:00,17.28,17.29,17.22,17.22,15200.0,13.0269,13.0345,12.9817,12.9817,15200.0
2005-04-13 13:00:00,17.22,17.22,17.08,17.12,58000.0,12.9817,12.9817,12.8762,12.9063,58000.0
2005-04-13 13:30:00,17.11,17.18,17.11,17.13,33800.0,12.8988,12.9515,12.8988,12.9138,33800.0
2005-04-13 14:00:00,17.12,17.17,17.1,17.17,42600.0,12.9063,12.944,12.8912,12.944,42600.0
2005-04-13 14:30:00,17.16,17.16,17.05,17.08,68000.0,12.9365,12.9365,12.8535,12.8762,68000.0
2005-04-13 15:00:00,17.08,17.09,16.9,16.93,126000.0,12.8762,12.8837,12.7405,12.7631,126000.0
2005-04-13 15:30:00,16.93,17.06,16.93,17.02,98200.0,12.7631,12.8611,12.7631,12.8309,98200.0
2005-04-14 09:30:00,17.0,17.05,16.9,16.9,14600.0,12.8158,12.8535,12.7405,12.7405,14600.0
2005-04-14 10:00:00,16.9,16.96,16.9,16.91,18000.0,12.7405,12.7857,12.7405,12.748,18000.0
2005-04-14 10:30:00,16.91,16.91,16.85,16.87,105200.0,12.748,12.748,12.7028,12.7178,105200.0
2005-04-14 11:00:00,16.86,16.86,16.84,16.84,31400.0,12.7103,12.7103,12.6952,12.6952,31400.0
2005-04-14 11:30:00,16.84,16.86,16.83,16.83,30000.0,12.6952,12.7103,12.6877,12.6877,30000.0
2005-04-14 12:00:00,16.83,16.84,16.83,16.84,164000.0,12.6877,12.6952,12.6877,12.6952,164000.0
2005-04-14 12:30:00,16.83,16.84,16.83,16.84,18000.0,12.6877,12.6952,12.6877,12.6952,18000.0
2005-04-14 13:00:00,16.83,16.88,16.83,16.86,44200.0,12.6877,12.7254,12.6877,12.7103,44200.0
2005-04-14 13:30:00,16.84,16.84,16.79,16.79,15200.0,12.6952,12.6952,12.6575,12.6575,15200.0
2005-04-14 14:00:00,16.79,16.83,16.78,16.83,91600.0,12.6575,12.6877,12.65,12.6877,91600.0
2005-04-14 14:30:00,16.83,16.84,16.73,16.78,50600.0,12.6877,12.6952,12.6123,12.65,50600.0
2005-04-14 15:00:00,16.78,16.83,16.74,16.82,68200.0,12.65,12.6877,12.6198,12.6801,68200.0
2005-04-14 15:30:00,16.83,16.83,16.72,16.78,130000.0,12.6877,12.6877,12.6048,12.65,130000.0
2005-04-15 09:30:00,16.75,16.82,16.72,16.76,33600.0,12.6274,12.6801,12.6048,12.6349,33600.0
2005-04-15 10:00:00,16.75,16.83,16.68,16.73,32200.0,12.6274,12.6877,12.5746,12.6123,32200.0
2005-04-15 10:30:00,16.73,16.82,16.72,16.74,91000.0,12.6123,12.6801,12.6048,12.6198,91000.0
2005-04-15 11:00:00,16.73,16.73,16.65,16.65,23600.0,12.6123,12.6123,12.552,12.552,23600.0
2005-04-15 11:30:00,16.66,16.66,16.45,16.45,192200.0,12.5595,12.5595,12.4012,12.4012,192200.0
2005-04-15 12:00:00,16.45,16.45,16.35,16.35,132400.0,12.4012,12.4012,12.3258,12.3258,132400.0
2005-04-15 12:30:00,16.34,16.39,16.33,16.34,144400.0,12.3183,12.356,12.3107,12.3183,144400.0
2005-04-15 13:00:00,16.31,16.43,16.31,16.42,181800.0,12.2957,12.3861,12.2957,12.3786,181800.0
2005-04-15 13:30:00,16.42,16.42,16.28,16.31,188400.0,12.3786,12.3786,12.2731,12.2957,188400.0
2005-04-15 14:00:00,16.31,16.31,16.18,16.25,298400.0,12.2957,12.2957,12.1977,12.2504,298400.0
2005-04-15 14:30:00,16.22,16.35,16.22,16.27,579400.0,12.2278,12.3258,12.2278,12.2655,579400.0
2005-04-15 15:00:00,16.31,16.35,16.15,16.16,379800.0,12.2957,12.3258,12.1751,12.1826,379800.0
2005-04-15 15:30:00,16.16,16.21,16.1,16.15,500800.0,12.1826,12.2203,12.1374,12.1751,500800.0
2005-04-18 09:30:00,16.15,16.18,15.69,15.7,399600.0,12.1751,12.1977,11.8283,11.8358,399600.0
2005-04-18 10:00:00,15.66,15.92,15.65,15.88,681400.0,11.8057,12.0017,11.7981,11.9715,681400.0
2005-04-18 10:30:00,15.88,16.0,15.86,15.95,323200.0,11.9715,12.062,11.9564,12.0243,323200.0
2005-04-18 11:00:00,15.95,16.0,15.92,15.96,222200.0,12.0243,12.062,12.0017,12.0318,222200.0
2005-04-18 11:30:00,15.96,15.99,15.92,15.95,151400.0,12.0318,12.0544,12.0017,12.0243,151400.0
2005-04-18 12:00:00,15.95,16.02,15.93,16.02,121800.0,12.0243,12.077,12.0092,12.077,121800.0
2005-04-18 12:30:00,16.0,16.09,16.0,16.09,148000.0,12.062,12.1298,12.062,12.1298,148000.0
2005-04-18 13:00:00,16.1,16.2,16.1,16.15,212400.0,12.1374,12.2127,12.1374,12.1751,212400.0
2005-04-18 13:30:00,16.15,16.15,15.99,16.13,124600.0,12.1751,12.1751,12.0544,12.16,124600.0
2005-04-18 14:00:00,16.13,16.16,16.12,16.15,316600.0,12.16,12.1826,12.1524,12.1751,316600.0
2005-04-18 14:30:00,16.15,16.17,16.09,16.13,71000.0,12.1751,12.1901,12.1298,12.16,71000.0
2005-04-18 15:00:00,16.12,16.13,15.96,16.02,216400.0,12.1524,12.16,12.0318,12.077,216400.0
2005-04-18 15:30:00,16.03,16.14,15.99,16.06,486800.0,12.0846,12.1675,12.0544,12.1072,486800.0
2005-04-19 09:30:00,16.38,16.86,16.38,16.68,229600.0,12.3484,12.7103,12.3484,12.5746,229600.0
2005-04-19 10:00:00,16.68,16.71,16.52,16.55,113400.0,12.5746,12.5972,12.454,12.4766,113400.0
2005-04-19 10:30:00,16.55,16.63,16.54,16.61,147800.0,12.4766,12.5369,12.4691,12.5218,147800.0
2005-04-19 11:00:00,16.61,16.63,16.57,16.63,77200.0,12.5218,12.5369,12.4917,12.5369,77200.0
2005-04-19 11:30:00,16.63,16.63,16.6,16.61,54600.0,12.5369,12.5369,12.5143,12.5218,54600.0
2005-04-19 12:00:00,16.61,16.65,16.61,16.62,56800.0,12.5218,12.552,12.5218,12.5294,56800.0
2005-04-19 12:30:00,16.63,16.63,16.61,16.63,84800.0,12.5369,12.5369,12.5218,12.5369,84800.0
2005-04-19 13:00:00,16.63,16.64,16.6,16.6,107600.0,12.5369,12.5444,12.5143,12.5143,107600.0
2005-04-19 13:30:00,16.6,16.6,16.58,16.6,363800.0,12.5143,12.5143,12.4992,12.5143,363800.0
2005-04-19 14:00:00,16.6,16.61,16.54,16.54,220200.0,12.5143,12.5218,12.4691,12.4691,220200.0
2005-04-19 14:30:00,16.56,16.56,16.5,16.52,88600.0,12.4841,12.4841,12.4389,12.454,88600.0
2005-04-19 15:00:00,16.52,16.55,16.5,16.5,152200.0,12.454,12.4766,12.4389,12.4389,152200.0
2005-04-19 15:30:00,16.5,16.53,16.46,16.52,303800.0,12.4389,12.4615,12.4088,12.454,303800.0
2005-04-20 09:30:00,16.57,16.75,16.57,16.61,270400.0,12.4917,12.6274,12.4917,12.5218,270400.0
2005-04-20 10:00:00,16.6,16.63,16.43,16.45,289400.0,12.5143,12.5369,12.3861,12.4012,289400.0
2005-04-20 10:30:00,16.45,16.51,16.41,16.48,176000.0,12.4012,12.4464,12.3711,12.4238,176000.0
2005-04-20 11:00:00,16.48,16.48,16.35,16.42,86600.0,12.4238,12.4238,12.3258,12.3786,86600.0
2005-04-20 11:30:00,16.42,16.45,16.4,16.42,54400.0,12.3786,12.4012,12.3635,12.3786,54400.0
2005-04-20 12:00:00,16.43,16.45,16.42,16.45,14200.0,12.3861,12.4012,12.3786,12.4012,14200.0
2005-04-20 12:30:00,16.45,16.47,16.4,16.41,28800.0,12.4012,12.4163,12.3635,12.3711,28800.0
2005-04-20 13:00:00,16.41,16.48,16.33,16.34,94400.0,12.3711,12.4238,12.3107,12.3183,94400.0
2005-04-20 13:30:00,16.32,16.41,16.3,16.41,42400.0,12.3032,12.3711,12.2881,12.3711,42400.0
2005-04-20 14:00:00,16.41,16.42,16.32,16.39,45400.0,12.3711,12.3786,12.3032,12.356,45400.0
2005-04-20 14:30:00,16.38,16.43,16.3,16.3,161200.0,12.3484,12.3861,12.2881,12.2881,161200.0
2005-04-20 15:00:00,16.3,16.36,16.25,16.29,222600.0,12.2881,12.3334,12.2504,12.2806,222600.0
2005-04-20 15:30:00,16.29,16.29,16.13,16.22,256800.0,12.2806,12.2806,12.16,12.2278,256800.0
2005-04-21 09:30:00,16.31,16.48,16.31,16.41,45000.0,12.2957,12.4238,12.2957,12.3711,45000.0
2005-04-21 10:00:00,16.4,16.41,16.2,16.28,179200.0,12.3635,12.3711,12.2127,12.2731,179200.0
2005-04-21 10:30:00,16.3,16.35,16.25,16.29,103600.0,12.2881,12.3258,12.2504,12.2806,103600.0
2005-04-21 11:00:00,16.33,16.35,16.29,16.32,145600.0,12.3107,12.3258,12.2806,12.3032,145600.0
2005-04-21 11:30:00,16.31,16.38,16.31,16.35,50000.0,12.2957,12.3484,12.2957,12.3258,50000.0
2005-04-21 12:00:00,16.35,16.38,16.29,16.34,86000.0,12.3258,12.3484,12.2806,12.3183,86000.0
2005-04-21 12:30:00,16.35,16.35,16.3,16.3,47400.0,12.3258,12.3258,12.2881,12.2881,47400.0
2005-04-21 13:00:00,16.31,16.34,16.3,16.31,122800.0,12.2957,12.3183,12.2881,12.2957,122800.0
2005-04-21 13:30:00,16.33,16.35,16.28,16.28,25800.0,12.3107,12.3258,12.2731,12.2731,25800.0
2005-04-21 14:00:00,16.29,16.38,16.23,16.33,56600.0,12.2806,12.3484,12.2354,12.3107,56600.0
2005-04-21 14:30:00,16.35,16.45,16.35,16.45,218200.0,12.3258,12.4012,12.3258,12.4012,218200.0
2005-04-21 15:00:00,16.45,16.47,16.42,16.43,58200.0,12.4012,12.4163,12.3786,12.3861,58200.0
2005-04-21 15:30:00,16.45,16.49,16.42,16.49,108400.0,12.4012,12.4314,12.3786,12.4314,108400.0
2005-04-22 09:30:00,16.55,16.65,16.55,16.6,138600.0,12.4766,12.552,12.4766,12.5143,138600.0
2005-04-22 10:00:00,16.61,16.72,16.6,16.68,77000.0,12.5218,12.6048,12.5143,12.5746,77000.0
2005-04-22 10:30:00,16.68,16.75,16.67,16.75,127200.0,12.5746,12.6274,12.5671,12.6274,127200.0
2005-04-22 11:00:00,16.75,16.77,16.75,16.75,29000.0,12.6274,12.6425,12.6274,12.6274,29000.0
2005-04-22 11:30:00,16.75,16.78,16.75,16.77,74800.0,12.6274,12.65,12.6274,12.6425,74800.0
2005-04-22 12:00:00,16.77,16.77,16.72,16.72,96200.0,12.6425,12.6425,12.6048,12.6048,96200.0
2005-04-22 12:30:00,16.72,16.83,16.71,16.79,90400.0,12.6048,12.6877,12.5972,12.6575,90400.0
2005-04-22 13:00:00,16.79,16.8,16.71,16.73,107200.0,12.6575,12.6651,12.5972,12.6123,107200.0
2005-04-22 13:30:00,16.74,16.75,16.71,16.75,225200.0,12.6198,12.6274,12.5972,12.6274,225200.0
2005-04-22 14:00:00,16.75,16.83,16.71,16.75,155200.0,12.6274,12.6877,12.5972,12.6274,155200.0
2005-04-22 14:30:00,16.75,16.8,16.75,16.8,143000.0,12.6274,12.6651,12.6274,12.6651,143000.0
2005-04-22 15:00:00,16.8,16.86,16.77,16.77,338000.0,12.6651,12.7103,12.6425,12.6425,338000.0
2005-04-22 15:30:00,16.76,16.78,16.69,16.75,248000.0,12.6349,12.65,12.5821,12.6274,248000.0
2005-04-25 09:30:00,16.78,16.95,16.78,16.95,64000.0,12.65,12.7781,12.65,12.7781,64000.0
2005-04-25 10:00:00,16.96,17.13,16.96,17.0,258000.0,12.7857,12.9138,12.7857,12.8158,258000.0
2005-04-25 10:30:00,17.0,17.02,16.96,17.0,249200.0,12.8158,12.8309,12.7857,12.8158,249200.0
2005-04-25 11:00:00,17.0,17.0,16.88,16.89,174800.0,12.8158,12.8158,12.7254,12.7329,174800.0
2005-04-25 11:30:00,16.89,16.9,16.84,16.85,59800.0,12.7329,12.7405,12.6952,12.7028,59800.0
2005-04-25 12:00:00,16.85,16.91,16.85,16.86,74800.0,12.7028,12.748,12.7028,12.7103,74800.0
2005-04-25 12:30:00,16.86,16.86,16.84,16.86,78800.0,12.7103,12.7103,12.6952,12.7103,78800.0
2005-04-25 13:00:00,16.86,16.86,16.83,16.85,49400.0,12.7103,12.7103,12.6877,12.7028,49400.0
2005-04-25 13:30:00,16.85,16.86,16.85,16.85,38800.0,12.7028,12.7103,12.7028,12.7028,38800.0
2005-04-25 14:00:00,16.85,16.85,16.82,16.82,44400.0,12.7028,12.7028,12.6801,12.6801,44400.0
2005-04-25 14:30:00,16.82,16.85,16.78,16.84,101200.0,12.6801,12.7028,12.65,12.6952,101200.0
2005-04-25 15:00:00,16.83,16.86,16.75,16.82,77600.0,12.6877,12.7103,12.6274,12.6801,77600.0
2005-04-25 15:30:00,16.82,16.91,16.78,16.88,129600.0,12.6801,12.748,12.65,12.7254,129600.0
2005-04-26 09:30:00,16.88,16.88,16.78,16.82,14000.0,12.7254,12.7254,12.65,12.6801,14000.0
2005-04-26 10:00:00,16.85,16.92,16.85,16.85,31000.0,12.7028,12.7555,12.7028,12.7028,31000.0
2005-04-26 10:30:00,16.85,16.94,16.85,16.91,24400.0,12.7028,12.7706,12.7028,12.748,24400.0
2005-04-26 11:00:00,16.9,16.93,16.86,16.91,17200.0,12.7405,12.7631,12.7103,12.748,17200.0
2005-04-26 11:30:00,16.92,16.93,16.79,16.79,31000.0,12.7555,12.7631,12.6575,12.6575,31000.0
2005-04-26 12:00:00,16.79,16.84,16.79,16.8,17600.0,12.6575,12.6952,12.6575,12.6651,17600.0
2005-04-26 12:30:00,16.79,16.85,16.79,16.85,9600.0,12.6575,12.7028,12.6575,12.7028,9600.0
2005-04-26 13:00:00,16.85,16.85,16.72,16.72,33000.0,12.7028,12.7028,12.6048,12.6048,33000.0
2005-04-26 13:30:00,16.72,16.72,16.65,16.66,35200.0,12.6048,12.6048,12.552,12.5595,35200.0
2005-04-26 14:00:00,16.66,16.8,16.64,16.75,227000.0,12.5595,12.6651,12.5444,12.6274,227000.0
2005-04-26 14:30:00,16.75,16.75,16.68,16.71,92200.0,12.6274,12.6274,12.5746,12.5972,92200.0
2005-04-26 15:00:00,16.71,16.78,16.67,16.74,45600.0,12.5972,12.65,12.5671,12.6198,45600.0
2005-04-26 15:30:00,16.74,16.74,16.69,16.7,59600.0,12.6198,12.6198,12.5821,12.5897,59600.0
2005-04-27 09:30:00,16.63,16.67,16.5,16.51,137600.0,12.5369,12.5671,12.4389,12.4464,137600.0
2005-04-27 10:00:00,16.52,16.52,16.44,16.44,210000.0,12.454,12.454,12.3937,12.3937,210000.0
2005-04-27 10:30:00,16.45,16.55,16.43,16.52,215000.0,12.4012,12.4766,12.3861,12.454,215000.0
2005-04-27 11:00:00,16.52,16.52,16.48,16.5,123200.0,12.454,12.454,12.4238,12.4389,123200.0
2005-04-27 11:30:00,16.5,16.5,16.43,16.47,16400.0,12.4389,12.4389,12.3861,12.4163,16400.0
2005-04-27 12:00:00,16.5,16.55,16.5,16.54,364800.0,12.4389,12.4766,12.4389,12.4691,364800.0
2005-04-27 12:30:00,16.53,16.57,16.52,16.57,30600.0,12.4615,12.4917,12.454,12.4917,30600.0
2005-04-27 13:00:00,16.54,16.58,16.52,16.58,73600.0,12.4691,12.4992,12.454,12.4992,73600.0
2005-04-27 13:30:00,16.58,16.66,16.58,16.65,196400.0,12.4992,12.5595,12.4992,12.552,196400.0
2005-04-27 14:00:00,16.66,16.73,16.6,16.61,89400.0,12.5595,12.6123,12.5143,12.5218,89400.0
2005-04-27 14:30:00,16.61,16.64,16.54,16.58,144800.0,12.5218,12.5444,12.4691,12.4992,144800.0
2005-04-27 15:00:00,16.58,16.59,16.39,16.39,162000.0,12.4992,12.5068,12.356,12.356,162000.0
2005-04-27 15:30:00,16.35,16.54,16.31,16.46,87600.0,12.3258,12.4691,12.2957,12.4088,87600.0
2005-04-28 09:30:00,16.45,16.46,16.3,16.3,25200.0,12.4012,12.4088,12.2881,12.2881,25200.0
2005-04-28 10:00:00,16.3,16.32,16.21,16.32,55000.0,12.2881,12.3032,12.2203,12.3032,55000.0
2005-04-28 10:30:00,16.32,16.34,16.27,16.3,152000.0,12.3032,12.3183,12.2655,12.2881,152000.0
2005-04-28 11:00:00,16.3,16.32,16.29,16.29,48200.0,12.2881,12.3032,12.2806,12.2806,48200.0
2005-04-28 11:30:00,16.29,16.3,16.2,16.25,71000.0,12.2806,12.2881,12.2127,12.2504,71000.0
2005-04-28 12:00:00,16.25,16.28,16.14,16.2,27000.0,12.2504,12.2731,12.1675,12.2127,27000.0
2005-04-28 12:30:00,16.2,16.21,16.18,16.2,83600.0,12.2127,12.2203,12.1977,12.2127,83600.0
2005-04-28 13:00:00,16.21,16.22,16.13,16.22,91400.0,12.2203,12.2278,12.16,12.2278,91400.0
2005-04-28 13:30:00,16.22,16.3,16.22,16.25,71200.0,12.2278,12.2881,12.2278,12.2504,71200.0
2005-04-28 14:00:00,16.25,16.28,16.05,16.15,81400.0,12.2504,12.2731,12.0997,12.1751,81400.0
2005-04-28 14:30:00,16.14,16.15,16.04,16.04,145200.0,12.1675,12.1751,12.0921,12.0921,145200.0
2005-04-28 15:00:00,16.04,16.04,15.95,15.95,201800.0,12.0921,12.0921,12.0243,12.0243,201800.0
2005-04-28 15:30:00,15.95,15.97,15.91,15.93,323800.0,12.0243,12.0394,11.9941,12.0092,323800.0
2005-04-29 09:30:00,16.0,16.26,15.96,16.1,404400.0,12.062,12.258,12.0318,12.1374,404400.0
2005-04-29 10:00:00,16.1,16.1,15.78,15.78,214600.0,12.1374,12.1374,11.8961,11.8961,214600.0
2005-04-29 10:30:00,15.78,15.85,15.54,15.62,415400.0,11.8961,11.9489,11.7152,11.7755,415400.0
2005-04-29 11:00:00,15.64,15.8,15.64,15.72,180200.0,11.7906,11.9112,11.7906,11.8509,180200.0
2005-04-29 11:30:00,15.7,15.79,15.7,15.73,93200.0,11.8358,11.9037,11.8358,11.8584,93200.0
2005-04-29 12:00:00,15.74,15.77,15.72,15.72,59200.0,11.866,11.8886,11.8509,11.8509,59200.0
2005-04-29 12:30:00,15.72,15.72,15.67,15.69,176800.0,11.8509,11.8509,11.8132,11.8283,176800.0
2005-04-29 13:00:00,15.69,15.7,15.65,15.69,226800.0,11.8283,11.8358,11.7981,11.8283,226800.0
2005-04-29 13:30:00,15.69,15.69,15.65,15.65,61000.0,11.8283,11.8283,11.7981,11.7981,61000.0
2005-04-29 14:00:00,15.65,15.7,15.15,15.38,627800.0,11.7981,11.8358,11.4212,11.5946,627800.0
2005-04-29 14:30:00,15.38,15.54,15.35,15.51,349400.0,11.5946,11.7152,11.572,11.6926,349400.0
2005-04-29 15:00:00,15.51,15.52,15.43,15.48,262600.0,11.6926,11.7001,11.6323,11.67,262600.0
2005-04-29 15:30:00,15.48,15.52,15.47,15.52,461200.0,11.67,11.7001,11.6624,11.7001,461200.0
2005-05-02 09:30:00,15.59,15.69,15.45,15.5,153600.0,11.7529,11.8283,11.6473,11.685,153600.0
2005-05-02 10:00:00,15.5,15.55,15.44,15.47,90400.0,11.685,11.7227,11.6398,11.6624,90400.0
2005-05-02 10:30:00,15.46,15.5,15.46,15.5,171000.0,11.6549,11.685,11.6549,11.685,171000.0
2005-05-02 11:00:00,15.5,15.58,15.47,15.58,84600.0,11.685,11.7453,11.6624,11.7453,84600.0
2005-05-02 11:30:00,15.57,15.58,15.47,15.51,180200.0,11.7378,11.7453,11.6624,11.6926,180200.0
2005-05-02 12:00:00,15.52,15.52,15.44,15.44,104400.0,11.7001,11.7001,11.6398,11.6398,104400.0
2005-05-02 12:30:00,15.44,15.47,15.43,15.46,189400.0,11.6398,11.6624,11.6323,11.6549,189400.0
2005-05-02 13:00:00,15.46,15.47,15.46,15.46,98600.0,11.6549,11.6624,11.6549,11.6549,98600.0
2005-05-02 13:30:00,15.46,15.47,15.45,15.47,174400.0,11.6549,11.6624,11.6473,11.6624,174400.0
2005-05-02 14:00:00,15.47,15.47,15.44,15.45,201200.0,11.6624,11.6624,11.6398,11.6473,201200.0
2005-05-02 14:30:00,15.45,15.48,15.44,15.45,134000.0,11.6473,11.67,11.6398,11.6473,134000.0
2005-05-02 15:00:00,15.45,15.45,15.44,15.45,235400.0,11.6473,11.6473,11.6398,11.6473,235400.0
2005-05-02 15:30:00,15.45,15.46,15.43,15.43,226200.0,11.6473,11.6549,11.6323,11.6323,226200.0
2005-05-03 09:30:00,15.43,15.45,15.37,15.44,288400.0,11.6323,11.6473,11.587,11.6398,288400.0
2005-05-03 10:00:00,15.43,15.47,15.38,15.47,417000.0,11.6323,11.6624,11.5946,11.6624,417000.0
2005-05-03 10:30:00,15.47,15.47,15.4,15.41,199600.0,11.6624,11.6624,11.6096,11.6172,199600.0
2005-05-03 11:00:00,15.41,15.43,15.4,15.41,168600.0,11.6172,11.6323,11.6096,11.6172,168600.0
2005-05-03 11:30:00,15.4,15.42,15.38,15.38,224000.0,11.6096,11.6247,11.5946,11.5946,224000.0
2005-05-03 12:00:00,15.38,15.43,15.38,15.42,159400.0,11.5946,11.6323,11.5946,11.6247,159400.0
2005-05-03 12:30:00,15.42,15.44,15.41,15.43,115200.0,11.6247,11.6398,11.6172,11.6323,115200.0
2005-05-03 13:00:00,15.43,15.43,15.33,15.35,150800.0,11.6323,11.6323,11.5569,11.572,150800.0
2005-05-03 13:30:00,15.35,15.39,15.31,15.39,187000.0,11.572,11.6021,11.5418,11.6021,187000.0
2005-05-03 14:00:00,15.4,15.43,15.4,15.4,103400.0,11.6096,11.6323,11.6096,11.6096,103400.0
2005-05-03 14:30:00,15.4,15.42,15.4,15.42,278800.0,11.6096,11.6247,11.6096,11.6247,278800.0
2005-05-03 15:00:00,15.43,15.43,15.36,15.37,75000.0,11.6323,11.6323,11.5795,11.587,75000.0
2005-05-03 15:30:00,15.37,15.37,15.32,15.33,197400.0,11.587,11.587,11.5493,11.5569,197400.0
2005-05-04 09:30:00,15.38,15.5,15.33,15.34,130200.0,11.5946,11.685,11.5569,11.5644,130200.0
2005-05-04 10:00:00,15.33,15.38,15.33,15.37,166200.0,11.5569,11.5946,11.5569,11.587,166200.0
2005-05-04 10:30:00,15.37,15.38,15.31,15.31,59800.0,11.587,11.5946,11.5418,11.5418,59800.0
2005-05-04 11:00:00,15.31,15.33,15.28,15.29,86600.0,11.5418,11.5569,11.5192,11.5267,86600.0
2005-05-04 11:30:00,15.3,15.3,15.23,15.24,205000.0,11.5343,11.5343,11.4815,11.489,205000.0
2005-05-04 12:00:00,15.25,15.25,15.24,15.25,164200.0,11.4966,11.4966,11.489,11.4966,164200.0
2005-05-04 12:30:00,15.25,15.26,15.24,15.24,138000.0,11.4966,11.5041,11.489,11.489,138000.0
2005-05-04 13:00:00,15.24,15.28,15.24,15.26,111000.0,11.489,11.5192,11.489,11.5041,111000.0
2005-05-04 13:30:00,15.26,15.31,15.23,15.31,217200.0,11.5041,11.5418,11.4815,11.5418,217200.0
2005-05-04 14:00:00,15.32,15.43,15.3,15.4,252600.0,11.5493,11.6323,11.5343,11.6096,252600.0
2005-05-04 14:30:00,15.39,15.47,15.34,15.45,423400.0,11.6021,11.6624,11.5644,11.6473,423400.0
2005-05-04 15:00:00,15.45,15.5,15.4,15.45,350200.0,11.6473,11.685,11.6096,11.6473,350200.0
2005-05-04 15:30:00,15.45,15.47,15.43,15.45,360200.0,11.6473,11.6624,11.6323,11.6473,360200.0
2005-05-05 09:30:00,15.53,15.56,15.52,15.56,191200.0,11.7076,11.7303,11.7001,11.7303,191200.0
2005-05-05 10:00:00,15.56,15.62,15.54,15.57,378000.0,11.7303,11.7755,11.7152,11.7378,378000.0
2005-05-05 10:30:00,15.57,15.69,15.57,15.65,140800.0,11.7378,11.8283,11.7378,11.7981,140800.0
2005-05-05 11:00:00,15.65,15.65,15.63,15.64,250800.0,11.7981,11.7981,11.783,11.7906,250800.0
2005-05-05 11:30:00,15.65,15.81,15.64,15.7,404400.0,11.7981,11.9187,11.7906,11.8358,404400.0
2005-05-05 12:00:00,15.7,15.71,15.62,15.62,92200.0,11.8358,11.8433,11.7755,11.7755,92200.0
2005-05-05 12:30:00,15.62,15.65,15.55,15.55,156600.0,11.7755,11.7981,11.7227,11.7227,156600.0
2005-05-05 13:00:00,15.55,15.61,15.53,15.53,258400.0,11.7227,11.768,11.7076,11.7076,258400.0
2005-05-05 13:30:00,15.53,15.59,15.53,15.56,73400.0,11.7076,11.7529,11.7076,11.7303,73400.0
2005-05-05 14:00:00,15.56,15.59,15.56,15.57,68600.0,11.7303,11.7529,11.7303,11.7378,68600.0
2005-05-05 14:30:00,15.54,15.56,15.5,15.51,29600.0,11.7152,11.7303,11.685,11.6926,29600.0
2005-05-05 15:00:00,15.51,15.53,15.49,15.53,107600.0,11.6926,11.7076,11.6775,11.7076,107600.0
2005-05-05 15:30:00,15.53,15.6,15.53,15.58,304600.0,11.7076,11.7604,11.7076,11.7453,304600.0
2005-05-06 09:30:00,15.68,15.7,15.62,15.67,35600.0,11.8207,11.8358,11.7755,11.8132,35600.0
2005-05-06 10:00:00,15.67,15.68,15.63,15.68,227000.0,11.8132,11.8207,11.783,11.8207,227000.0
2005-05-06 10:30:00,15.67,15.68,15.67,15.68,17600.0,11.8132,11.8207,11.8132,11.8207,17600.0
2005-05-06 11:00:00,15.68,15.76,15.68,15.72,83000.0,11.8207,11.881,11.8207,11.8509,83000.0
2005-05-06 11:30:00,15.72,15.8,15.69,15.77,74800.0,11.8509,11.9112,11.8283,11.8886,74800.0
2005-05-06 12:00:00,15.77,15.8,15.68,15.72,32200.0,11.8886,11.9112,11.8207,11.8509,32200.0
2005-05-06 12:30:00,15.72,15.73,15.72,15.72,39800.0,11.8509,11.8584,11.8509,11.8509,39800.0
2005-05-06 13:00:00,15.73,15.77,15.7,15.7,70400.0,11.8584,11.8886,11.8358,11.8358,70400.0
2005-05-06 13:30:00,15.71,15.75,15.69,15.71,109400.0,11.8433,11.8735,11.8283,11.8433,109400.0
2005-05-06 14:00:00,15.71,15.78,15.7,15.77,548600.0,11.8433,11.8961,11.8358,11.8886,548600.0
2005-05-06 14:30:00,15.77,15.9,15.76,15.8,152400.0,11.8886,11.9866,11.881,11.9112,152400.0
2005-05-06 15:00:00,15.8,15.87,15.8,15.85,326000.0,11.9112,11.964,11.9112,11.9489,326000.0
2005-05-06 15:30:00,15.85,15.85,15.75,15.8,118400.0,11.9489,11.9489,11.8735,11.9112,118400.0
2005-05-09 09:30:00,15.81,15.81,15.69,15.71,466200.0,11.9187,11.9187,11.8283,11.8433,466200.0
2005-05-09 10:00:00,15.7,15.94,15.69,15.85,211000.0,11.8358,12.0167,11.8283,11.9489,211000.0
2005-05-09 10:30:00,15.87,15.9,15.76,15.83,25200.0,11.964,11.9866,11.881,11.9338,25200.0
2005-05-09 11:00:00,15.83,16.0,15.8,15.98,811000.0,11.9338,12.062,11.9112,12.0469,811000.0
2005-05-09 11:30:00,16.0,16.05,15.99,16.0,321800.0,12.062,12.0997,12.0544,12.062,321800.0
2005-05-09 12:00:00,16.0,16.05,15.9,15.93,1092600.0,12.062,12.0997,11.9866,12.0092,1092600.0
2005-05-09 12:30:00,15.93,15.99,15.92,15.97,80200.0,12.0092,12.0544,12.0017,12.0394,80200.0
2005-05-09 13:00:00,15.97,16.0,15.93,15.93,209800.0,12.0394,12.062,12.0092,12.0092,209800.0
2005-05-09 13:30:00,15.93,15.95,15.88,15.93,180600.0,12.0092,12.0243,11.9715,12.0092,180600.0
2005-05-09 14:00:00,15.93,16.0,15.91,15.91,277200.0,12.0092,12.062,11.9941,11.9941,277200.0
2005-05-09 14:30:00,15.92,15.99,15.9,15.96,369000.0,12.0017,12.0544,11.9866,12.0318,369000.0
2005-05-09 15:00:00,15.96,16.06,15.96,16.05,404800.0,12.0318,12.1072,12.0318,12.0997,404800.0
2005-05-09 15:30:00,16.05,16.27,16.03,16.26,649800.0,12.0997,12.2655,12.0846,12.258,649800.0
2005-05-10 09:30:00,16.8,16.93,16.74,16.74,1378200.0,12.6651,12.7631,12.6198,12.6198,1378200.0
2005-05-10 10:00:00,16.75,16.92,16.7,16.82,688400.0,12.6274,12.7555,12.5897,12.6801,688400.0
2005-05-10 10:30:00,16.82,16.85,16.75,16.75,642600.0,12.6801,12.7028,12.6274,12.6274,642600.0
2005-05-10 11:00:00,16.75,16.79,16.72,16.75,316600.0,12.6274,12.6575,12.6048,12.6274,316600.0
2005-05-10 11:30:00,16.74,16.77,16.72,16.77,437800.0,12.6198,12.6425,12.6048,12.6425,437800.0
2005-05-10 12:00:00,16.77,16.77,16.75,16.76,94800.0,12.6425,12.6425,12.6274,12.6349,94800.0
2005-05-10 12:30:00,16.75,16.78,16.75,16.76,97000.0,12.6274,12.65,12.6274,12.6349,97000.0
2005-05-10 13:00:00,16.76,16.78,16.75,16.78,129200.0,12.6349,12.65,12.6274,12.65,129200.0
2005-05-10 13:30:00,16.78,16.83,16.75,16.75,90200.0,12.65,12.6877,12.6274,12.6274,90200.0
2005-05-10 14:00:00,16.75,16.84,16.75,16.81,137200.0,12.6274,12.6952,12.6274,12.6726,137200.0
2005-05-10 14:30:00,16.8,16.81,16.75,16.78,161000.0,12.6651,12.6726,12.6274,12.65,161000.0
2005-05-10 15:00:00,16.78,16.85,16.7,16.7,244600.0,12.65,12.7028,12.5897,12.5897,244600.0
2005-05-10 15:30:00,16.7,16.81,16.7,16.81,623200.0,12.5897,12.6726,12.5897,12.6726,623200.0
2005-05-11 09:30:00,16.86,16.87,16.79,16.8,126200.0,12.7103,12.7178,12.6575,12.6651,126200.0
2005-05-11 10:00:00,16.8,16.81,16.7,16.75,339000.0,12.6651,12.6726,12.5897,12.6274,339000.0
2005-05-11 10:30:00,16.75,16.75,16.7,16.71,88200.0,12.6274,12.6274,12.5897,12.5972,88200.0
2005-05-11 11:00:00,16.71,16.71,16.6,16.61,238200.0,12.5972,12.5972,12.5143,12.5218,238200.0
2005-05-11 11:30:00,16.61,16.62,16.55,16.55,152800.0,12.5218,12.5294,12.4766,12.4766,152800.0
2005-05-11 12:00:00,16.55,16.58,16.55,16.56,149400.0,12.4766,12.4992,12.4766,12.4841,149400.0
2005-05-11 12:30:00,16.56,16.61,16.51,16.6,82800.0,12.4841,12.5218,12.4464,12.5143,82800.0
2005-05-11 13:00:00,16.6,16.63,16.58,16.61,47600.0,12.5143,12.5369,12.4992,12.5218,47600.0
2005-05-11 13:30:00,16.61,16.64,16.6,16.61,32000.0,12.5218,12.5444,12.5143,12.5218,32000.0
2005-05-11 14:00:00,16.61,16.76,16.61,16.73,227800.0,12.5218,12.6349,12.5218,12.6123,227800.0
2005-05-11 14:30:00,16.74,16.85,16.72,16.85,271600.0,12.6198,12.7028,12.6048,12.7028,271600.0
2005-05-11 15:00:00,16.85,16.85,16.74,16.84,52200.0,12.7028,12.7028,12.6198,12.6952,52200.0
2005-05-11 15:30:00,16.84,16.95,16.84,16.9,309600.0,12.6952,12.7781,12.6952,12.7405,309600.0
2005-05-12 09:30:00,16.98,16.98,16.85,16.86,137000.0,12.8008,12.8008,12.7028,12.7103,137000.0
2005-05-12 10:00:00,16.86,16.86,16.79,16.84,71800.0,12.7103,12.7103,12.6575,12.6952,71800.0
2005-05-12 10:30:00,16.84,16.86,16.77,16.86,119400.0,12.6952,12.7103,12.6425,12.7103,119400.0
2005-05-12 11:00:00,16.86,16.86,16.77,16.82,67800.0,12.7103,12.7103,12.6425,12.6801,67800.0
2005-05-12 11:30:00,16.82,16.83,16.8,16.81,39400.0,12.6801,12.6877,12.6651,12.6726,39400.0
2005-05-12 12:00:00,16.81,16.84,16.77,16.82,29200.0,12.6726,12.6952,12.6425,12.6801,29200.0
2005-05-12 12:30:00,16.82,16.83,16.79,16.8,30000.0,12.6801,12.6877,12.6575,12.6651,30000.0
2005-05-12 13:00:00,16.78,16.83,16.77,16.79,30800.0,12.65,12.6877,12.6425,12.6575,30800.0
2005-05-12 13:30:00,16.79,16.83,16.68,16.77,47400.0,12.6575,12.6877,12.5746,12.6425,47400.0
2005-05-12 14:00:00,16.77,16.77,16.44,16.44,65400.0,12.6425,12.6425,12.3937,12.3937,65400.0
2005-05-12 14:30:00,16.46,16.51,16.46,16.5,154600.0,12.4088,12.4464,12.4088,12.4389,154600.0
2005-05-12 15:00:00,16.5,16.5,16.38,16.38,88000.0,12.4389,12.4389,12.3484,12.3484,88000.0
2005-05-12 15:30:00,16.38,16.45,16.29,16.42,448000.0,12.3484,12.4012,12.2806,12.3786,448000.0
2005-05-13 09:30:00,16.54,16.56,16.4,16.42,56000.0,12.4691,12.4841,12.3635,12.3786,56000.0
2005-05-13 10:00:00,16.43,16.43,16.14,16.18,137200.0,12.3861,12.3861,12.1675,12.1977,137200.0
2005-05-13 10:30:00,16.18,16.29,16.18,16.18,316200.0,12.1977,12.2806,12.1977,12.1977,316200.0
2005-05-13 11:00:00,16.18,16.18,16.09,16.11,50200.0,12.1977,12.1977,12.1298,12.1449,50200.0
2005-05-13 11:30:00,16.11,16.13,16.11,16.12,56400.0,12.1449,12.16,12.1449,12.1524,56400.0
2005-05-13 12:00:00,16.11,16.12,16.06,16.11,90000.0,12.1449,12.1524,12.1072,12.1449,90000.0
2005-05-13 12:30:00,16.11,16.11,16.03,16.03,194600.0,12.1449,12.1449,12.0846,12.0846,194600.0
2005-05-13 13:00:00,16.03,16.04,15.89,15.89,140600.0,12.0846,12.0921,11.979,11.979,140600.0
2005-05-13 13:30:00,15.88,15.88,15.53,15.62,149600.0,11.9715,11.9715,11.7076,11.7755,149600.0
2005-05-13 14:00:00,15.62,15.71,15.6,15.63,175600.0,11.7755,11.8433,11.7604,11.783,175600.0
2005-05-13 14:30:00,15.63,15.64,15.36,15.46,153000.0,11.783,11.7906,11.5795,11.6549,153000.0
2005-05-13 15:00:00,15.47,15.9,15.46,15.86,296200.0,11.6624,11.9866,11.6549,11.9564,296200.0
2005-05-13 15:30:00,15.86,15.92,15.79,15.9,765400.0,11.9564,12.0017,11.9037,11.9866,765400.0
2005-05-16 09:30:00,15.88,15.98,15.85,15.88,313600.0,11.9715,12.0469,11.9489,11.9715,313600.0
2005-05-16 10:00:00,15.85,15.86,15.78,15.79,414400.0,11.9489,11.9564,11.8961,11.9037,414400.0
2005-05-16 10:30:00,15.79,15.83,15.79,15.82,187800.0,11.9037,11.9338,11.9037,11.9263,187800.0
2005-05-16 11:00:00,15.82,15.94,15.82,15.88,74200.0,11.9263,12.0167,11.9263,11.9715,74200.0
2005-05-16 11:30:00,15.88,15.92,15.88,15.89,247400.0,11.9715,12.0017,11.9715,11.979,247400.0
2005-05-16 12:00:00,15.9,15.97,15.9,15.91,30600.0,11.9866,12.0394,11.9866,11.9941,30600.0
2005-05-16 12:30:00,15.92,15.95,15.88,15.93,19800.0,12.0017,12.0243,11.9715,12.0092,19800.0
2005-05-16 13:00:00,15.92,15.96,15.92,15.95,117000.0,12.0017,12.0318,12.0017,12.0243,117000.0
2005-05-16 13:30:00,15.97,16.05,15.94,15.96,89800.0,12.0394,12.0997,12.0167,12.0318,89800.0
2005-05-16 14:00:00,15.97,15.97,15.88,15.88,562200.0,12.0394,12.0394,11.9715,11.9715,562200.0
2005-05-16 14:30:00,15.88,15.9,15.88,15.9,209400.0,11.9715,11.9866,11.9715,11.9866,209400.0
2005-05-16 15:00:00,15.9,15.95,15.9,15.94,171600.0,11.9866,12.0243,11.9866,12.0167,171600.0
2005-05-16 15:30:00,15.93,15.95,15.91,15.93,169600.0,12.0092,12.0243,11.9941,12.0092,169600.0
2005-05-17 09:30:00,15.87,16.05,15.8,16.05,58400.0,11.964,12.0997,11.9112,12.0997,58400.0
2005-05-17 10:00:00,16.06,16.23,15.98,16.02,201200.0,12.1072,12.2354,12.0469,12.077,201200.0
2005-05-17 10:30:00,16.02,16.03,15.98,16.0,159000.0,12.077,12.0846,12.0469,12.062,159000.0
2005-05-17 11:00:00,16.0,16.05,15.93,15.94,100000.0,12.062,12.0997,12.0092,12.0167,100000.0
2005-05-17 11:30:00,15.94,16.0,15.94,15.97,98000.0,12.0167,12.062,12.0167,12.0394,98000.0
2005-05-17 12:00:00,15.97,15.98,15.94,15.98,296600.0,12.0394,12.0469,12.0167,12.0469,296600.0
2005-05-17 12:30:00,15.98,15.99,15.97,15.97,41400.0,12.0469,12.0544,12.0394,12.0394,41400.0
2005-05-17 13:00:00,15.97,15.99,15.95,15.95,45600.0,12.0394,12.0544,12.0243,12.0243,45600.0
2005-05-17 13:30:00,15.95,15.97,15.95,15.97,114800.0,12.0243,12.0394,12.0243,12.0394,114800.0
2005-05-17 14:00:00,15.97,15.99,15.96,15.99,132000.0,12.0394,12.0544,12.0318,12.0544,132000.0
2005-05-17 14:30:00,15.99,16.09,15.99,16.02,95800.0,12.0544,12.1298,12.0544,12.077,95800.0
2005-05-17 15:00:00,16.02,16.08,15.97,15.99,159000.0,12.077,12.1223,12.0394,12.0544,159000.0
2005-05-17 15:30:00,16.0,16.15,15.99,16.05,327800.0,12.062,12.1751,12.0544,12.0997,327800.0
2005-05-18 09:30:00,16.25,16.32,16.21,16.28,162600.0,12.2504,12.3032,12.2203,12.2731,162600.0
2005-05-18 10:00:00,16.28,16.45,16.25,16.45,188600.0,12.2731,12.4012,12.2504,12.4012,188600.0
2005-05-18 10:30:00,16.45,16.5,16.43,16.49,206800.0,12.4012,12.4389,12.3861,12.4314,206800.0
2005-05-18 11:00:00,16.49,16.5,16.42,16.45,434400.0,12.4314,12.4389,12.3786,12.4012,434400.0
2005-05-18 11:30:00,16.45,16.55,16.45,16.51,111200.0,12.4012,12.4766,12.4012,12.4464,111200.0
2005-05-18 12:00:00,16.5,16.5,16.44,16.45,55800.0,12.4389,12.4389,12.3937,12.4012,55800.0
2005-05-18 12:30:00,16.45,16.47,16.43,16.43,78600.0,12.4012,12.4163,12.3861,12.3861,78600.0
2005-05-18 13:00:00,16.43,16.47,16.43,16.47,102400.0,12.3861,12.4163,12.3861,12.4163,102400.0
2005-05-18 13:30:00,16.48,16.49,16.43,16.45,38200.0,12.4238,12.4314,12.3861,12.4012,38200.0
2005-05-18 14:00:00,16.45,16.47,16.37,16.38,395400.0,12.4012,12.4163,12.3409,12.3484,395400.0
2005-05-18 14:30:00,16.4,16.5,16.38,16.44,259400.0,12.3635,12.4389,12.3484,12.3937,259400.0
2005-05-18 15:00:00,16.44,16.5,16.41,16.49,160800.0,12.3937,12.4389,12.3711,12.4314,160800.0
2005-05-18 15:30:00,16.49,16.5,16.41,16.47,198200.0,12.4314,12.4389,12.3711,12.4163,198200.0
2005-05-19 09:30:00,16.49,16.5,16.36,16.4,13400.0,12.4314,12.4389,12.3334,12.3635,13400.0
2005-05-19 10:00:00,16.4,16.44,16.4,16.43,37200.0,12.3635,12.3937,12.3635,12.3861,37200.0
2005-05-19 10:30:00,16.46,16.46,16.41,16.46,61000.0,12.4088,12.4088,12.3711,12.4088,61000.0
2005-05-19 11:00:00,16.45,16.48,16.41,16.42,19200.0,12.4012,12.4238,12.3711,12.3786,19200.0
2005-05-19 11:30:00,16.42,16.44,16.4,16.41,19600.0,12.3786,12.3937,12.3635,12.3711,19600.0
2005-05-19 12:00:00,16.39,16.41,16.34,16.38,38000.0,12.356,12.3711,12.3183,12.3484,38000.0
2005-05-19 12:30:00,16.38,16.43,16.38,16.42,84000.0,12.3484,12.3861,12.3484,12.3786,84000.0
2005-05-19 13:00:00,16.43,16.45,16.41,16.45,64600.0,12.3861,12.4012,12.3711,12.4012,64600.0
2005-05-19 13:30:00,16.46,16.48,16.45,16.48,96000.0,12.4088,12.4238,12.4012,12.4238,96000.0
2005-05-19 14:00:00,16.48,16.48,16.45,16.45,19000.0,12.4238,12.4238,12.4012,12.4012,19000.0
2005-05-19 14:30:00,16.45,16.48,16.45,16.48,86000.0,12.4012,12.4238,12.4012,12.4238,86000.0
2005-05-19 15:00:00,16.48,16.5,16.48,16.5,82400.0,12.4238,12.4389,12.4238,12.4389,82400.0
2005-05-19 15:30:00,16.5,16.56,16.47,16.5,270200.0,12.4389,12.4841,12.4163,12.4389,270200.0
2005-05-20 09:30:00,16.56,16.56,16.35,16.39,65600.0,12.4841,12.4841,12.3258,12.356,65600.0
2005-05-20 10:00:00,16.4,16.45,16.39,16.45,66800.0,12.3635,12.4012,12.356,12.4012,66800.0
2005-05-20 10:30:00,16.45,16.5,16.45,16.5,86400.0,12.4012,12.4389,12.4012,12.4389,86400.0
2005-05-20 11:00:00,16.52,16.61,16.52,16.52,66800.0,12.454,12.5218,12.454,12.454,66800.0
2005-05-20 11:30:00,16.5,16.55,16.46,16.49,72000.0,12.4389,12.4766,12.4088,12.4314,72000.0
2005-05-20 12:00:00,16.5,16.5,16.46,16.49,57200.0,12.4389,12.4389,12.4088,12.4314,57200.0
2005-05-20 12:30:00,16.49,16.5,16.46,16.5,32200.0,12.4314,12.4389,12.4088,12.4389,32200.0
2005-05-20 13:00:00,16.48,16.5,16.45,16.5,76600.0,12.4238,12.4389,12.4012,12.4389,76600.0
2005-05-20 13:30:00,16.49,16.5,16.44,16.47,51800.0,12.4314,12.4389,12.3937,12.4163,51800.0
2005-05-20 14:00:00,16.47,16.5,16.46,16.46,41200.0,12.4163,12.4389,12.4088,12.4088,41200.0
2005-05-20 14:30:00,16.47,16.5,16.46,16.48,107800.0,12.4163,12.4389,12.4088,12.4238,107800.0
2005-05-20 15:00:00,16.48,16.5,16.43,16.5,127600.0,12.4238,12.4389,12.3861,12.4389,127600.0
2005-05-20 15:30:00,16.5,16.55,16.43,16.54,135200.0,12.4389,12.4766,12.3861,12.4691,135200.0
2005-05-23 09:30:00,16.55,16.59,16.43,16.57,37600.0,12.4766,12.5068,12.3861,12.4917,37600.0
2005-05-23 10:00:00,16.58,16.65,16.55,16.65,142600.0,12.4992,12.552,12.4766,12.552,142600.0
2005-05-23 10:30:00,16.65,16.75,16.65,16.7,212000.0,12.552,12.6274,12.552,12.5897,212000.0
2005-05-23 11:00:00,16.7,16.7,16.66,16.68,84600.0,12.5897,12.5897,12.5595,12.5746,84600.0
2005-05-23 11:30:00,16.7,16.7,16.67,16.68,59800.0,12.5897,12.5897,12.5671,12.5746,59800.0
2005-05-23 12:00:00,16.68,16.73,16.68,16.73,379200.0,12.5746,12.6123,12.5746,12.6123,379200.0
2005-05-23 12:30:00,16.74,16.75,16.72,16.75,55600.0,12.6198,12.6274,12.6048,12.6274,55600.0
2005-05-23 13:00:00,16.74,16.75,16.71,16.74,35400.0,12.6198,12.6274,12.5972,12.6198,35400.0
2005-05-23 13:30:00,16.75,16.75,16.72,16.75,38800.0,12.6274,12.6274,12.6048,12.6274,38800.0
2005-05-23 14:00:00,16.75,16.79,16.73,16.76,150800.0,12.6274,12.6575,12.6123,12.6349,150800.0
2005-05-23 14:30:00,16.77,16.78,16.75,16.77,102000.0,12.6425,12.65,12.6274,12.6425,102000.0
2005-05-23 15:00:00,16.77,16.8,16.75,16.8,129600.0,12.6425,12.6651,12.6274,12.6651,129600.0
2005-05-23 15:30:00,16.82,16.86,16.8,16.83,180200.0,12.6801,12.7103,12.6651,12.6877,180200.0
2005-05-24 09:30:00,16.9,16.97,16.82,16.92,158600.0,12.7405,12.7932,12.6801,12.7555,158600.0
2005-05-24 10:00:00,16.95,17.1,16.95,17.02,155800.0,12.7781,12.8912,12.7781,12.8309,155800.0
2005-05-24 10:30:00,17.03,17.05,16.93,16.98,798000.0,12.8385,12.8535,12.7631,12.8008,798000.0
2005-05-24 11:00:00,16.97,17.01,16.96,17.0,186200.0,12.7932,12.8234,12.7857,12.8158,186200.0
2005-05-24 11:30:00,17.0,17.08,17.0,17.05,262600.0,12.8158,12.8762,12.8158,12.8535,262600.0
2005-05-24 12:00:00,17.06,17.06,17.02,17.05,210200.0,12.8611,12.8611,12.8309,12.8535,210200.0
2005-05-24 12:30:00,17.04,17.06,17.03,17.05,260600.0,12.846,12.8611,12.8385,12.8535,260600.0
2005-05-24 13:00:00,17.05,17.06,17.03,17.04,90000.0,12.8535,12.8611,12.8385,12.846,90000.0
2005-05-24 13:30:00,17.04,17.05,17.03,17.04,79400.0,12.846,12.8535,12.8385,12.846,79400.0
2005-05-24 14:00:00,17.04,17.05,16.97,16.99,128400.0,12.846,12.8535,12.7932,12.8083,128400.0
2005-05-24 14:30:00,17.0,17.05,16.99,17.05,178600.0,12.8158,12.8535,12.8083,12.8535,178600.0
2005-05-24 15:00:00,17.05,17.05,17.02,17.03,228800.0,12.8535,12.8535,12.8309,12.8385,228800.0
2005-05-24 15:30:00,17.03,17.06,17.0,17.06,246800.0,12.8385,12.8611,12.8158,12.8611,246800.0
2005-05-25 09:30:00,17.05,17.17,17.04,17.07,169200.0,12.8535,12.944,12.846,12.8686,169200.0
2005-05-25 10:00:00,17.07,17.11,17.03,17.1,288200.0,12.8686,12.8988,12.8385,12.8912,288200.0
2005-05-25 10:30:00,17.08,17.11,17.07,17.11,1221000.0,12.8762,12.8988,12.8686,12.8988,1221000.0
2005-05-25 11:00:00,17.1,17.11,17.08,17.1,125000.0,12.8912,12.8988,12.8762,12.8912,125000.0
2005-05-25 11:30:00,17.1,17.2,17.1,17.19,62200.0,12.8912,12.9666,12.8912,12.9591,62200.0
2005-05-25 12:00:00,17.18,17.34,17.18,17.3,172800.0,12.9515,13.0722,12.9515,13.042,172800.0
2005-05-25 12:30:00,17.25,17.28,17.18,17.25,75000.0,13.0043,13.0269,12.9515,13.0043,75000.0
2005-05-25 13:00:00,17.27,17.27,17.23,17.24,120000.0,13.0194,13.0194,12.9892,12.9968,120000.0
2005-05-25 13:30:00,17.24,17.26,17.24,17.24,79400.0,12.9968,13.0118,12.9968,12.9968,79400.0
2005-05-25 14:00:00,17.25,17.25,17.24,17.25,102600.0,13.0043,13.0043,12.9968,13.0043,102600.0
2005-05-25 14:30:00,17.26,17.34,17.25,17.32,296200.0,13.0118,13.0722,13.0043,13.0571,296200.0
2005-05-25 15:00:00,17.32,17.41,17.32,17.36,409200.0,13.0571,13.1249,13.0571,13.0872,409200.0
2005-05-25 15:30:00,17.36,17.38,17.32,17.38,380600.0,13.0872,13.1023,13.0571,13.1023,380600.0
2005-05-26 09:30:00,17.46,17.65,17.44,17.6,215400.0,13.1626,13.3059,13.1475,13.2682,215400.0
2005-05-26 10:00:00,17.6,17.66,17.57,17.62,101800.0,13.2682,13.3134,13.2456,13.2832,101800.0
2005-05-26 10:30:00,17.6,17.65,17.59,17.61,198400.0,13.2682,13.3059,13.2606,13.2757,198400.0
2005-05-26 11:00:00,17.61,17.63,17.58,17.6,177400.0,13.2757,13.2908,13.2531,13.2682,177400.0
2005-05-26 11:30:00,17.6,17.65,17.6,17.65,130200.0,13.2682,13.3059,13.2682,13.3059,130200.0
2005-05-26 12:00:00,17.65,17.65,17.63,17.65,110000.0,13.3059,13.3059,13.2908,13.3059,110000.0
2005-05-26 12:30:00,17.65,17.68,17.62,17.67,23600.0,13.3059,13.3285,13.2832,13.3209,23600.0
2005-05-26 13:00:00,17.68,17.68,17.63,17.65,439800.0,13.3285,13.3285,13.2908,13.3059,439800.0
2005-05-26 13:30:00,17.65,17.65,17.63,17.65,1247800.0,13.3059,13.3059,13.2908,13.3059,1247800.0
2005-05-26 14:00:00,17.65,17.66,17.63,17.66,60400.0,13.3059,13.3134,13.2908,13.3134,60400.0
2005-05-26 14:30:00,17.65,17.65,17.61,17.61,219800.0,13.3059,13.3059,13.2757,13.2757,219800.0
2005-05-26 15:00:00,17.61,17.61,17.59,17.59,251200.0,13.2757,13.2757,13.2606,13.2606,251200.0
2005-05-26 15:30:00,17.59,17.63,17.58,17.6,248200.0,13.2606,13.2908,13.2531,13.2682,248200.0
2005-05-27 09:30:00,17.58,17.62,17.5,17.58,24200.0,13.2531,13.2832,13.1928,13.2531,24200.0
2005-05-27 10:00:00,17.57,17.6,17.5,17.55,52200.0,13.2456,13.2682,13.1928,13.2305,52200.0
2005-05-27 10:30:00,17.57,17.6,17.54,17.58,86000.0,13.2456,13.2682,13.2229,13.2531,86000.0
2005-05-27 11:00:00,17.59,17.59,17.55,17.57,75800.0,13.2606,13.2606,13.2305,13.2456,75800.0
2005-05-27 11:30:00,17.56,17.61,17.54,17.55,187200.0,13.238,13.2757,13.2229,13.2305,187200.0
2005-05-27 12:00:00,17.55,17.57,17.55,17.57,92000.0,13.2305,13.2456,13.2305,13.2456,92000.0
2005-05-27 12:30:00,17.58,17.58,17.57,17.58,47400.0,13.2531,13.2531,13.2456,13.2531,47400.0
2005-05-27 13:00:00,17.58,17.61,17.58,17.59,38800.0,13.2531,13.2757,13.2531,13.2606,38800.0
2005-05-27 13:30:00,17.6,17.6,17.58,17.58,15600.0,13.2682,13.2682,13.2531,13.2531,15600.0
2005-05-27 14:00:00,17.58,17.62,17.58,17.62,24200.0,13.2531,13.2832,13.2531,13.2832,24200.0
2005-05-27 14:30:00,17.62,17.68,17.61,17.65,53200.0,13.2832,13.3285,13.2757,13.3059,53200.0
2005-05-27 15:00:00,17.64,17.65,17.63,17.65,53200.0,13.2983,13.3059,13.2908,13.3059,53200.0
2005-05-27 15:30:00,17.63,17.65,17.58,17.63,154200.0,13.2908,13.3059,13.2531,13.2908,154200.0
2005-05-31 09:30:00,17.61,17.8,17.61,17.75,70000.0,13.2757,13.4189,13.2757,13.3812,70000.0
2005-05-31 10:00:00,17.75,17.8,17.71,17.76,329400.0,13.3812,13.4189,13.3511,13.3888,329400.0
2005-05-31 10:30:00,17.76,17.88,17.73,17.85,163400.0,13.3888,13.4793,13.3662,13.4566,163400.0
2005-05-31 11:00:00,17.85,17.85,17.75,17.75,264800.0,13.4566,13.4566,13.3812,13.3812,264800.0
2005-05-31 11:30:00,17.75,17.78,17.7,17.77,302200.0,13.3812,13.4039,13.3436,13.3963,302200.0
2005-05-31 12:00:00,17.77,17.79,17.75,17.77,277600.0,13.3963,13.4114,13.3812,13.3963,277600.0
2005-05-31 12:30:00,17.78,17.8,17.78,17.79,54200.0,13.4039,13.4189,13.4039,13.4114,54200.0
2005-05-31 13:00:00,17.79,17.81,17.78,17.81,93600.0,13.4114,13.4265,13.4039,13.4265,93600.0
2005-05-31 13:30:00,17.8,17.82,17.8,17.82,119600.0,13.4189,13.434,13.4189,13.434,119600.0
2005-05-31 14:00:00,17.82,17.88,17.82,17.87,63200.0,13.434,13.4793,13.434,13.4717,63200.0
2005-05-31 14:30:00,17.88,17.93,17.88,17.88,294600.0,13.4793,13.5169,13.4793,13.4793,294600.0
2005-05-31 15:00:00,17.88,17.91,17.88,17.89,83200.0,13.4793,13.5019,13.4793,13.4868,83200.0
2005-05-31 15:30:00,17.89,17.91,17.87,17.91,348600.0,13.4868,13.5019,13.4717,13.5019,348600.0
2005-06-01 09:30:00,17.9,17.9,17.78,17.81,46800.0,13.4943,13.4943,13.4039,13.4265,46800.0
2005-06-01 10:00:00,17.81,17.88,17.81,17.87,216000.0,13.4265,13.4793,13.4265,13.4717,216000.0
2005-06-01 10:30:00,17.86,17.94,17.86,17.93,62800.0,13.4642,13.5245,13.4642,13.5169,62800.0
2005-06-01 11:00:00,17.93,17.97,17.93,17.95,62600.0,13.5169,13.5471,13.5169,13.532,62600.0
2005-06-01 11:30:00,17.94,17.98,17.93,17.98,72800.0,13.5245,13.5546,13.5169,13.5546,72800.0
2005-06-01 12:00:00,17.98,17.98,17.93,17.95,30200.0,13.5546,13.5546,13.5169,13.532,30200.0
2005-06-01 12:30:00,17.95,17.99,17.95,17.98,10600.0,13.532,13.5622,13.532,13.5546,10600.0
2005-06-01 13:00:00,17.99,18.0,17.95,17.98,57600.0,13.5622,13.5697,13.532,13.5546,57600.0
2005-06-01 13:30:00,17.98,18.03,17.98,18.02,185000.0,13.5546,13.5923,13.5546,13.5848,185000.0
2005-06-01 14:00:00,18.02,18.02,18.0,18.01,92000.0,13.5848,13.5848,13.5697,13.5773,92000.0
2005-06-01 14:30:00,18.02,18.03,17.98,17.98,68600.0,13.5848,13.5923,13.5546,13.5546,68600.0
2005-06-01 15:00:00,17.99,18.0,17.95,17.97,94600.0,13.5622,13.5697,13.532,13.5471,94600.0
2005-06-01 15:30:00,17.97,17.99,17.91,17.95,73400.0,13.5471,13.5622,13.5019,13.532,73400.0
2005-06-02 09:30:00,17.98,17.99,17.85,17.96,84400.0,13.5546,13.5622,13.4566,13.5396,84400.0
2005-06-02 10:00:00,17.96,18.04,17.96,18.04,237000.0,13.5396,13.5999,13.5396,13.5999,237000.0
2005-06-02 10:30:00,18.04,18.25,18.04,18.25,120200.0,13.5999,13.7582,13.5999,13.7582,120200.0
2005-06-02 11:00:00,18.25,18.25,18.17,18.2,191800.0,13.7582,13.7582,13.6979,13.7205,191800.0
2005-06-02 11:30:00,18.2,18.2,18.16,18.19,155600.0,13.7205,13.7205,13.6903,13.713,155600.0
2005-06-02 12:00:00,18.22,18.25,18.2,18.22,210200.0,13.7356,13.7582,13.7205,13.7356,210200.0
2005-06-02 12:30:00,18.22,18.22,18.2,18.22,124400.0,13.7356,13.7356,13.7205,13.7356,124400.0
2005-06-02 13:00:00,18.21,18.24,18.19,18.2,124400.0,13.728,13.7506,13.713,13.7205,124400.0
2005-06-02 13:30:00,18.21,18.21,18.2,18.2,28600.0,13.728,13.728,13.7205,13.7205,28600.0
2005-06-02 14:00:00,18.2,18.23,18.2,18.2,58000.0,13.7205,13.7431,13.7205,13.7205,58000.0
2005-06-02 14:30:00,18.2,18.23,18.18,18.21,220800.0,13.7205,13.7431,13.7054,13.728,220800.0
2005-06-02 15:00:00,18.21,18.21,18.15,18.15,105800.0,13.728,13.728,13.6828,13.6828,105800.0
2005-06-02 15:30:00,18.15,18.16,18.11,18.14,310600.0,13.6828,13.6903,13.6526,13.6753,310600.0
2005-06-03 09:30:00,18.15,18.27,18.13,18.27,127600.0,13.6828,13.7733,13.6677,13.7733,127600.0
2005-06-03 10:00:00,18.27,18.27,18.2,18.21,95200.0,13.7733,13.7733,13.7205,13.728,95200.0
2005-06-03 10:30:00,18.21,18.25,18.21,18.23,43200.0,13.728,13.7582,13.728,13.7431,43200.0
2005-06-03 11:00:00,18.22,18.23,18.18,18.19,117000.0,13.7356,13.7431,13.7054,13.713,117000.0
2005-06-03 11:30:00,18.18,18.2,18.15,18.17,144600.0,13.7054,13.7205,13.6828,13.6979,144600.0
2005-06-03 12:00:00,18.17,18.18,18.09,18.1,252800.0,13.6979,13.7054,13.6376,13.6451,252800.0
2005-06-03 12:30:00,18.1,18.1,18.04,18.04,591400.0,13.6451,13.6451,13.5999,13.5999,591400.0
2005-06-03 13:00:00,18.03,18.07,17.99,18.0,236000.0,13.5923,13.6225,13.5622,13.5697,236000.0
2005-06-03 13:30:00,18.01,18.08,18.0,18.08,164600.0,13.5773,13.63,13.5697,13.63,164600.0
2005-06-03 14:00:00,18.08,18.08,18.01,18.02,110200.0,13.63,13.63,13.5773,13.5848,110200.0
2005-06-03 14:30:00,18.02,18.06,17.99,18.0,169400.0,13.5848,13.6149,13.5622,13.5697,169400.0
2005-06-03 15:00:00,18.0,18.01,17.98,18.0,180200.0,13.5697,13.5773,13.5546,13.5697,180200.0
2005-06-03 15:30:00,17.99,18.0,17.97,17.99,293000.0,13.5622,13.5697,13.5471,13.5622,293000.0
2005-06-06 09:30:00,17.98,18.0,17.84,17.93,356200.0,13.5546,13.5697,13.4491,13.5169,356200.0
2005-06-06 10:00:00,17.93,17.94,17.92,17.93,277600.0,13.5169,13.5245,13.5094,13.5169,277600.0
2005-06-06 10:30:00,17.93,17.93,17.89,17.92,120200.0,13.5169,13.5169,13.4868,13.5094,120200.0
2005-06-06 11:00:00,17.92,17.93,17.88,17.88,116600.0,13.5094,13.5169,13.4793,13.4793,116600.0
2005-06-06 11:30:00,17.88,17.89,17.87,17.88,108200.0,13.4793,13.4868,13.4717,13.4793,108200.0
2005-06-06 12:00:00,17.88,17.88,17.87,17.88,56600.0,13.4793,13.4793,13.4717,13.4793,56600.0
2005-06-06 12:30:00,17.88,17.88,17.8,17.84,85800.0,13.4793,13.4793,13.4189,13.4491,85800.0
2005-06-06 13:00:00,17.84,17.85,17.8,17.8,94600.0,13.4491,13.4566,13.4189,13.4189,94600.0
2005-06-06 13:30:00,17.82,17.85,17.75,17.81,115200.0,13.434,13.4566,13.3812,13.4265,115200.0
2005-06-06 14:00:00,17.82,17.84,17.81,17.81,139600.0,13.434,13.4491,13.4265,13.4265,139600.0
2005-06-06 14:30:00,17.81,17.82,17.79,17.81,80200.0,13.4265,13.434,13.4114,13.4265,80200.0
2005-06-06 15:00:00,17.81,17.81,17.7,17.7,281800.0,13.4265,13.4265,13.3436,13.3436,281800.0
2005-06-06 15:30:00,17.7,17.7,17.6,17.61,528600.0,13.3436,13.3436,13.2682,13.2757,528600.0
2005-06-07 09:30:00,17.6,17.65,17.52,17.6,1585400.0,13.2682,13.3059,13.2079,13.2682,1585400.0
2005-06-07 10:00:00,17.6,17.6,17.55,17.57,670000.0,13.2682,13.2682,13.2305,13.2456,670000.0
2005-06-07 10:30:00,17.58,17.58,17.45,17.46,323200.0,13.2531,13.2531,13.1551,13.1626,323200.0
2005-06-07 11:00:00,17.46,17.55,17.46,17.55,189400.0,13.1626,13.2305,13.1626,13.2305,189400.0
2005-06-07 11:30:00,17.55,17.55,17.5,17.52,101400.0,13.2305,13.2305,13.1928,13.2079,101400.0
2005-06-07 12:00:00,17.52,17.54,17.51,17.54,501800.0,13.2079,13.2229,13.2003,13.2229,501800.0
2005-06-07 12:30:00,17.54,17.55,17.54,17.55,96800.0,13.2229,13.2305,13.2229,13.2305,96800.0
2005-06-07 13:00:00,17.55,17.55,17.54,17.55,84400.0,13.2305,13.2305,13.2229,13.2305,84400.0
2005-06-07 13:30:00,17.55,17.55,17.54,17.55,58200.0,13.2305,13.2305,13.2229,13.2305,58200.0
2005-06-07 14:00:00,17.55,17.55,17.54,17.54,89600.0,13.2305,13.2305,13.2229,13.2229,89600.0
2005-06-07 14:30:00,17.54,17.55,17.49,17.49,41800.0,13.2229,13.2305,13.1852,13.1852,41800.0
2005-06-07 15:00:00,17.49,17.53,17.39,17.4,162800.0,13.1852,13.2154,13.1099,13.1174,162800.0
2005-06-07 15:30:00,17.4,17.42,17.32,17.39,202400.0,13.1174,13.1325,13.0571,13.1099,202400.0
2005-06-08 09:30:00,17.4,17.72,17.4,17.72,48800.0,13.1174,13.3586,13.1174,13.3586,48800.0
2005-06-08 10:00:00,17.72,17.73,17.61,17.63,252600.0,13.3586,13.3662,13.2757,13.2908,252600.0
2005-06-08 10:30:00,17.61,17.71,17.61,17.68,170800.0,13.2757,13.3511,13.2757,13.3285,170800.0
2005-06-08 11:00:00,17.68,17.71,17.65,17.68,91600.0,13.3285,13.3511,13.3059,13.3285,91600.0
2005-06-08 11:30:00,17.67,17.75,17.67,17.73,86400.0,13.3209,13.3812,13.3209,13.3662,86400.0
2005-06-08 12:00:00,17.69,17.7,17.66,17.68,36800.0,13.336,13.3436,13.3134,13.3285,36800.0
2005-06-08 12:30:00,17.67,17.67,17.65,17.66,58400.0,13.3209,13.3209,13.3059,13.3134,58400.0
2005-06-08 13:00:00,17.66,17.68,17.63,17.67,68200.0,13.3134,13.3285,13.2908,13.3209,68200.0
2005-06-08 13:30:00,17.67,17.67,17.58,17.63,92800.0,13.3209,13.3209,13.2531,13.2908,92800.0
2005-06-08 14:00:00,17.61,17.61,17.46,17.49,124600.0,13.2757,13.2757,13.1626,13.1852,124600.0
2005-06-08 14:30:00,17.48,17.49,17.43,17.48,35200.0,13.1777,13.1852,13.14,13.1777,35200.0
2005-06-08 15:00:00,17.48,17.49,17.43,17.46,75600.0,13.1777,13.1852,13.14,13.1626,75600.0
2005-06-08 15:30:00,17.47,17.48,17.42,17.42,132400.0,13.1702,13.1777,13.1325,13.1325,132400.0
2005-06-09 09:30:00,17.38,17.47,17.23,17.38,161000.0,13.1023,13.1702,12.9892,13.1023,161000.0
2005-06-09 10:00:00,17.38,17.41,17.36,17.38,69600.0,13.1023,13.1249,13.0872,13.1023,69600.0
2005-06-09 10:30:00,17.38,17.42,17.37,17.42,52400.0,13.1023,13.1325,13.0948,13.1325,52400.0
2005-06-09 11:00:00,17.38,17.46,17.38,17.4,41800.0,13.1023,13.1626,13.1023,13.1174,41800.0
2005-06-09 11:30:00,17.4,17.49,17.4,17.46,47800.0,13.1174,13.1852,13.1174,13.1626,47800.0
2005-06-09 12:00:00,17.42,17.5,17.38,17.43,37200.0,13.1325,13.1928,13.1023,13.14,37200.0
2005-06-09 12:30:00,17.42,17.49,17.42,17.49,33600.0,13.1325,13.1852,13.1325,13.1852,33600.0
2005-06-09 13:00:00,17.47,17.52,17.43,17.46,42400.0,13.1702,13.2079,13.14,13.1626,42400.0
2005-06-09 13:30:00,17.47,17.51,17.47,17.5,132000.0,13.1702,13.2003,13.1702,13.1928,132000.0
2005-06-09 14:00:00,17.5,17.52,17.47,17.5,30000.0,13.1928,13.2079,13.1702,13.1928,30000.0
2005-06-09 14:30:00,17.49,17.64,17.49,17.63,57800.0,13.1852,13.2983,13.1852,13.2908,57800.0
2005-06-09 15:00:00,17.6,17.63,17.58,17.6,112400.0,13.2682,13.2908,13.2531,13.2682,112400.0
2005-06-09 15:30:00,17.6,17.68,17.59,17.68,200400.0,13.2682,13.3285,13.2606,13.3285,200400.0
2005-06-10 09:30:00,17.82,17.96,17.8,17.83,93800.0,13.434,13.5396,13.4189,13.4416,93800.0
2005-06-10 10:00:00,17.82,17.89,17.82,17.87,51200.0,13.434,13.4868,13.434,13.4717,51200.0
2005-06-10 10:30:00,17.88,17.96,17.85,17.93,35400.0,13.4793,13.5396,13.4566,13.5169,35400.0
2005-06-10 11:00:00,17.93,17.96,17.93,17.96,16000.0,13.5169,13.5396,13.5169,13.5396,16000.0
2005-06-10 11:30:00,17.96,18.0,17.95,17.97,34400.0,13.5396,13.5697,13.532,13.5471,34400.0
2005-06-10 12:00:00,17.97,17.98,17.93,17.93,33400.0,13.5471,13.5546,13.5169,13.5169,33400.0
2005-06-10 12:30:00,17.93,17.94,17.91,17.92,61600.0,13.5169,13.5245,13.5019,13.5094,61600.0
2005-06-10 13:00:00,17.92,17.92,17.91,17.91,154200.0,13.5094,13.5094,13.5019,13.5019,154200.0
2005-06-10 13:30:00,17.91,17.92,17.9,17.91,347800.0,13.5019,13.5094,13.4943,13.5019,347800.0
2005-06-10 14:00:00,17.91,17.96,17.89,17.95,739600.0,13.5019,13.5396,13.4868,13.532,739600.0
2005-06-10 14:30:00,17.94,17.94,17.9,17.9,181600.0,13.5245,13.5245,13.4943,13.4943,181600.0
2005-06-10 15:00:00,17.9,17.93,17.9,17.91,102000.0,13.4943,13.5169,13.4943,13.5019,102000.0
2005-06-10 15:30:00,17.91,17.96,17.89,17.96,192000.0,13.5019,13.5396,13.4868,13.5396,192000.0
2005-06-13 09:30:00,18.0,18.01,17.91,17.95,118000.0,13.5697,13.5773,13.5019,13.532,118000.0
2005-06-13 10:00:00,17.97,17.99,17.94,17.98,80400.0,13.5471,13.5622,13.5245,13.5546,80400.0
2005-06-13 10:30:00,17.98,18.11,17.98,18.11,56800.0,13.5546,13.6526,13.5546,13.6526,56800.0
2005-06-13 11:00:00,18.11,18.11,18.0,18.0,63400.0,13.6526,13.6526,13.5697,13.5697,63400.0
2005-06-13 11:30:00,18.0,18.03,18.0,18.02,92200.0,13.5697,13.5923,13.5697,13.5848,92200.0
2005-06-13 12:00:00,18.02,18.03,18.0,18.02,39800.0,13.5848,13.5923,13.5697,13.5848,39800.0
2005-06-13 12:30:00,18.0,18.02,17.99,18.0,21600.0,13.5697,13.5848,13.5622,13.5697,21600.0
2005-06-13 13:00:00,18.0,18.03,18.0,18.01,193400.0,13.5697,13.5923,13.5697,13.5773,193400.0
2005-06-13 13:30:00,18.01,18.02,18.0,18.0,34600.0,13.5773,13.5848,13.5697,13.5697,34600.0
2005-06-13 14:00:00,18.0,18.06,18.0,18.06,95000.0,13.5697,13.6149,13.5697,13.6149,95000.0
2005-06-13 14:30:00,18.06,18.06,18.04,18.06,221800.0,13.6149,13.6149,13.5999,13.6149,221800.0
2005-06-13 15:00:00,18.06,18.06,18.0,18.02,114600.0,13.6149,13.6149,13.5697,13.5848,114600.0
2005-06-13 15:30:00,18.0,18.18,18.0,18.15,220200.0,13.5697,13.7054,13.5697,13.6828,220200.0
2005-06-14 09:30:00,18.21,18.35,18.17,18.25,134200.0,13.728,13.8336,13.6979,13.7582,134200.0
2005-06-14 10:00:00,18.25,18.25,18.16,18.16,80600.0,13.7582,13.7582,13.6903,13.6903,80600.0
2005-06-14 10:30:00,18.16,18.17,18.15,18.16,26800.0,13.6903,13.6979,13.6828,13.6903,26800.0
2005-06-14 11:00:00,18.17,18.25,18.17,18.25,112800.0,13.6979,13.7582,13.6979,13.7582,112800.0
2005-06-14 11:30:00,18.24,18.27,18.23,18.25,165400.0,13.7506,13.7733,13.7431,13.7582,165400.0
2005-06-14 12:00:00,18.25,18.25,18.22,18.22,45000.0,13.7582,13.7582,13.7356,13.7356,45000.0
2005-06-14 12:30:00,18.22,18.22,18.18,18.21,9000.0,13.7356,13.7356,13.7054,13.728,9000.0
2005-06-14 13:00:00,18.2,18.21,18.18,18.2,5000.0,13.7205,13.728,13.7054,13.7205,5000.0
2005-06-14 13:30:00,18.18,18.21,18.18,18.21,5800.0,13.7054,13.728,13.7054,13.728,5800.0
2005-06-14 14:00:00,18.21,18.28,18.21,18.25,98000.0,13.728,13.7808,13.728,13.7582,98000.0
2005-06-14 14:30:00,18.25,18.26,18.24,18.24,29000.0,13.7582,13.7657,13.7506,13.7506,29000.0
2005-06-14 15:00:00,18.25,18.27,18.24,18.26,148400.0,13.7582,13.7733,13.7506,13.7657,148400.0
2005-06-14 15:30:00,18.27,18.27,18.25,18.27,77000.0,13.7733,13.7733,13.7582,13.7733,77000.0
2005-06-15 09:30:00,18.29,18.33,18.27,18.31,121000.0,13.7883,13.8185,13.7733,13.8034,121000.0
2005-06-15 10:00:00,18.31,18.32,18.3,18.31,68000.0,13.8034,13.811,13.7959,13.8034,68000.0
2005-06-15 10:30:00,18.3,18.31,18.2,18.21,84000.0,13.7959,13.8034,13.7205,13.728,84000.0
2005-06-15 11:00:00,18.21,18.22,18.16,18.2,126000.0,13.728,13.7356,13.6903,13.7205,126000.0
2005-06-15 11:30:00,18.21,18.23,18.2,18.2,94000.0,13.728,13.7431,13.7205,13.7205,94000.0
2005-06-15 12:00:00,18.2,18.21,18.2,18.21,28200.0,13.7205,13.728,13.7205,13.728,28200.0
2005-06-15 12:30:00,18.21,18.21,18.2,18.2,18000.0,13.728,13.728,13.7205,13.7205,18000.0
2005-06-15 13:00:00,18.21,18.22,18.18,18.2,38200.0,13.728,13.7356,13.7054,13.7205,38200.0
2005-06-15 13:30:00,18.21,18.23,18.19,18.22,45600.0,13.728,13.7431,13.713,13.7356,45600.0
2005-06-15 14:00:00,18.22,18.22,18.2,18.21,44400.0,13.7356,13.7356,13.7205,13.728,44400.0
2005-06-15 14:30:00,18.21,18.23,18.2,18.21,116000.0,13.728,13.7431,13.7205,13.728,116000.0
2005-06-15 15:00:00,18.21,18.22,18.08,18.2,85200.0,13.728,13.7356,13.63,13.7205,85200.0
2005-06-15 15:30:00,18.2,18.21,18.05,18.12,204800.0,13.7205,13.728,13.6074,13.6602,204800.0
2005-06-16 09:30:00,18.15,18.15,18.05,18.1,56600.0,13.6828,13.6828,13.6074,13.6451,56600.0
2005-06-16 10:00:00,18.1,18.15,18.1,18.15,46800.0,13.6451,13.6828,13.6451,13.6828,46800.0
2005-06-16 10:30:00,18.15,18.17,18.15,18.17,99800.0,13.6828,13.6979,13.6828,13.6979,99800.0
2005-06-16 11:00:00,18.17,18.17,18.15,18.15,86400.0,13.6979,13.6979,13.6828,13.6828,86400.0
2005-06-16 11:30:00,18.15,18.16,18.15,18.15,51000.0,13.6828,13.6903,13.6828,13.6828,51000.0
2005-06-16 12:00:00,18.15,18.15,18.13,18.13,120200.0,13.6828,13.6828,13.6677,13.6677,120200.0
2005-06-16 12:30:00,18.13,18.16,18.13,18.16,49200.0,13.6677,13.6903,13.6677,13.6903,49200.0
2005-06-16 13:00:00,18.16,18.19,18.14,18.14,36200.0,13.6903,13.713,13.6753,13.6753,36200.0
2005-06-16 13:30:00,18.14,18.15,18.14,18.14,35400.0,13.6753,13.6828,13.6753,13.6753,35400.0
2005-06-16 14:00:00,18.14,18.15,18.14,18.14,143400.0,13.6753,13.6828,13.6753,13.6753,143400.0
2005-06-16 14:30:00,18.14,18.22,18.14,18.2,64000.0,13.6753,13.7356,13.6753,13.7205,64000.0
2005-06-16 15:00:00,18.2,18.21,18.19,18.2,40600.0,13.7205,13.728,13.713,13.7205,40600.0
2005-06-16 15:30:00,18.2,18.3,18.2,18.29,241400.0,13.7205,13.7959,13.7205,13.7883,241400.0
2005-06-17 09:30:00,18.25,18.38,18.25,18.34,62200.0,13.7582,13.8562,13.7582,13.826,62200.0
2005-06-17 10:00:00,18.34,18.38,18.33,18.34,94600.0,13.826,13.8562,13.8185,13.826,94600.0
2005-06-17 10:30:00,18.35,18.36,18.33,18.33,53800.0,13.8336,13.8411,13.8185,13.8185,53800.0
2005-06-17 11:00:00,18.33,18.37,18.33,18.33,78000.0,13.8185,13.8486,13.8185,13.8185,78000.0
2005-06-17 11:30:00,18.32,18.34,18.32,18.33,43800.0,13.811,13.826,13.811,13.8185,43800.0
2005-06-17 12:00:00,18.33,18.33,18.31,18.31,35400.0,13.8185,13.8185,13.8034,13.8034,35400.0
2005-06-17 12:30:00,18.31,18.31,18.27,18.28,9600.0,13.8034,13.8034,13.7733,13.7808,9600.0
2005-06-17 13:00:00,18.28,18.33,18.28,18.33,42400.0,13.7808,13.8185,13.7808,13.8185,42400.0
2005-06-17 13:30:00,18.33,18.34,18.33,18.33,26400.0,13.8185,13.826,13.8185,13.8185,26400.0
2005-06-17 14:00:00,18.33,18.33,18.32,18.33,240000.0,13.8185,13.8185,13.811,13.8185,240000.0
2005-06-17 14:30:00,18.33,18.34,18.33,18.34,65800.0,13.8185,13.826,13.8185,13.826,65800.0
2005-06-17 15:00:00,18.34,18.37,18.34,18.37,128000.0,13.826,13.8486,13.826,13.8486,128000.0
2005-06-17 15:30:00,18.37,18.45,18.37,18.41,244800.0,13.8486,13.909,13.8486,13.8788,244800.0
2005-06-20 09:30:00,18.4,18.4,18.32,18.4,358200.0,13.8713,13.8713,13.811,13.8713,358200.0
2005-06-20 10:00:00,18.39,18.55,18.39,18.51,193600.0,13.8637,13.9843,13.8637,13.9542,193600.0
2005-06-20 10:30:00,18.5,18.51,18.44,18.46,198800.0,13.9467,13.9542,13.9014,13.9165,198800.0
2005-06-20 11:00:00,18.46,18.46,18.43,18.43,69200.0,13.9165,13.9165,13.8939,13.8939,69200.0
2005-06-20 11:30:00,18.43,18.48,18.37,18.47,53200.0,13.8939,13.9316,13.8486,13.924,53200.0
2005-06-20 12:00:00,18.47,18.49,18.43,18.45,32800.0,13.924,13.9391,13.8939,13.909,32800.0
2005-06-20 12:30:00,18.45,18.48,18.45,18.48,130000.0,13.909,13.9316,13.909,13.9316,130000.0
2005-06-20 13:00:00,18.48,18.5,18.47,18.49,96200.0,13.9316,13.9467,13.924,13.9391,96200.0
2005-06-20 13:30:00,18.46,18.5,18.46,18.5,22600.0,13.9165,13.9467,13.9165,13.9467,22600.0
2005-06-20 14:00:00,18.5,18.61,18.5,18.61,502000.0,13.9467,14.0296,13.9467,14.0296,502000.0
2005-06-20 14:30:00,18.61,18.61,18.52,18.54,301400.0,14.0296,14.0296,13.9617,13.9768,301400.0
2005-06-20 15:00:00,18.54,18.56,18.5,18.55,73000.0,13.9768,13.9919,13.9467,13.9843,73000.0
2005-06-20 15:30:00,18.54,18.54,18.44,18.49,214800.0,13.9768,13.9768,13.9014,13.9391,214800.0
2005-06-21 09:30:00,18.48,18.66,18.48,18.63,141400.0,13.9316,14.0673,13.9316,14.0447,141400.0
2005-06-21 10:00:00,18.63,18.63,18.57,18.58,151200.0,14.0447,14.0447,13.9994,14.007,151200.0
2005-06-21 10:30:00,18.58,18.58,18.49,18.5,76000.0,14.007,14.007,13.9391,13.9467,76000.0
2005-06-21 11:00:00,18.5,18.55,18.48,18.55,106000.0,13.9467,13.9843,13.9316,13.9843,106000.0
2005-06-21 11:30:00,18.55,18.55,18.49,18.5,43800.0,13.9843,13.9843,13.9391,13.9467,43800.0
2005-06-21 12:00:00,18.51,18.52,18.5,18.5,79200.0,13.9542,13.9617,13.9467,13.9467,79200.0
2005-06-21 12:30:00,18.5,18.55,18.5,18.54,21000.0,13.9467,13.9843,13.9467,13.9768,21000.0
2005-06-21 13:00:00,18.54,18.55,18.5,18.55,40800.0,13.9768,13.9843,13.9467,13.9843,40800.0
2005-06-21 13:30:00,18.55,18.55,18.51,18.51,61400.0,13.9843,13.9843,13.9542,13.9542,61400.0
2005-06-21 14:00:00,18.51,18.53,18.5,18.52,35800.0,13.9542,13.9693,13.9467,13.9617,35800.0
2005-06-21 14:30:00,18.52,18.54,18.5,18.5,58600.0,13.9617,13.9768,13.9467,13.9467,58600.0
2005-06-21 15:00:00,18.5,18.52,18.5,18.5,60200.0,13.9467,13.9617,13.9467,13.9467,60200.0
2005-06-21 15:30:00,18.5,18.5,18.47,18.49,97000.0,13.9467,13.9467,13.924,13.9391,97000.0
2005-06-22 09:30:00,18.54,18.58,18.5,18.51,176000.0,13.9768,14.007,13.9467,13.9542,176000.0
2005-06-22 10:00:00,18.5,18.52,18.45,18.5,161000.0,13.9467,13.9617,13.909,13.9467,161000.0
2005-06-22 10:30:00,18.5,18.51,18.47,18.49,256000.0,13.9467,13.9542,13.924,13.9391,256000.0
2005-06-22 11:00:00,18.49,18.5,18.46,18.5,16200.0,13.9391,13.9467,13.9165,13.9467,16200.0
2005-06-22 11:30:00,18.5,18.5,18.48,18.49,87200.0,13.9467,13.9467,13.9316,13.9391,87200.0
2005-06-22 12:00:00,18.49,18.49,18.43,18.43,29200.0,13.9391,13.9391,13.8939,13.8939,29200.0
2005-06-22 12:30:00,18.43,18.47,18.43,18.45,25000.0,13.8939,13.924,13.8939,13.909,25000.0
2005-06-22 13:00:00,18.45,18.48,18.43,18.44,7200.0,13.909,13.9316,13.8939,13.9014,7200.0
2005-06-22 13:30:00,18.44,18.46,18.44,18.46,80400.0,13.9014,13.9165,13.9014,13.9165,80400.0
2005-06-22 14:00:00,18.46,18.48,18.45,18.47,45200.0,13.9165,13.9316,13.909,13.924,45200.0
2005-06-22 14:30:00,18.47,18.5,18.45,18.47,36600.0,13.924,13.9467,13.909,13.924,36600.0
2005-06-22 15:00:00,18.46,18.48,18.45,18.47,79000.0,13.9165,13.9316,13.909,13.924,79000.0
2005-06-22 15:30:00,18.47,18.51,18.44,18.48,114600.0,13.924,13.9542,13.9014,13.9316,114600.0
2005-06-23 09:30:00,18.49,18.57,18.49,18.5,26800.0,13.9391,13.9994,13.9391,13.9467,26800.0
2005-06-23 10:00:00,18.5,18.5,18.47,18.5,155800.0,13.9467,13.9467,13.924,13.9467,155800.0
2005-06-23 10:30:00,18.5,18.57,18.49,18.56,208400.0,13.9467,13.9994,13.9391,13.9919,208400.0
2005-06-23 11:00:00,18.56,18.57,18.52,18.53,91600.0,13.9919,13.9994,13.9617,13.9693,91600.0
2005-06-23 11:30:00,18.53,18.54,18.5,18.5,99400.0,13.9693,13.9768,13.9467,13.9467,99400.0
2005-06-23 12:00:00,18.5,18.55,18.5,18.55,38400.0,13.9467,13.9843,13.9467,13.9843,38400.0
2005-06-23 12:30:00,18.54,18.61,18.53,18.59,203800.0,13.9768,14.0296,13.9693,14.0145,203800.0
2005-06-23 13:00:00,18.59,18.59,18.53,18.53,49400.0,14.0145,14.0145,13.9693,13.9693,49400.0
2005-06-23 13:30:00,18.53,18.57,18.51,18.52,71200.0,13.9693,13.9994,13.9542,13.9617,71200.0
2005-06-23 14:00:00,18.52,18.56,18.5,18.51,511800.0,13.9617,13.9919,13.9467,13.9542,511800.0
2005-06-23 14:30:00,18.51,18.59,18.5,18.52,52000.0,13.9542,14.0145,13.9467,13.9617,52000.0
2005-06-23 15:00:00,18.53,18.53,18.46,18.46,70400.0,13.9693,13.9693,13.9165,13.9165,70400.0
2005-06-23 15:30:00,18.45,18.49,18.43,18.43,171800.0,13.909,13.9391,13.8939,13.8939,171800.0
2005-06-24 09:30:00,18.4,18.55,18.38,18.47,38000.0,13.8713,13.9843,13.8562,13.924,38000.0
2005-06-24 10:00:00,18.49,18.5,18.45,18.5,58000.0,13.9391,13.9467,13.909,13.9467,58000.0
2005-06-24 10:30:00,18.5,18.55,18.49,18.55,44000.0,13.9467,13.9843,13.9391,13.9843,44000.0
2005-06-24 11:00:00,18.55,18.55,18.49,18.5,63200.0,13.9843,13.9843,13.9391,13.9467,63200.0
2005-06-24 11:30:00,18.5,18.51,18.49,18.5,68400.0,13.9467,13.9542,13.9391,13.9467,68400.0
2005-06-24 12:00:00,18.5,18.52,18.49,18.52,40000.0,13.9467,13.9617,13.9391,13.9617,40000.0
2005-06-24 12:30:00,18.52,18.53,18.5,18.52,8800.0,13.9617,13.9693,13.9467,13.9617,8800.0
2005-06-24 13:00:00,18.52,18.52,18.48,18.5,27000.0,13.9617,13.9617,13.9316,13.9467,27000.0
2005-06-24 13:30:00,18.5,18.5,18.48,18.5,38400.0,13.9467,13.9467,13.9316,13.9467,38400.0
2005-06-24 14:00:00,18.5,18.5,18.44,18.46,30600.0,13.9467,13.9467,13.9014,13.9165,30600.0
2005-06-24 14:30:00,18.46,18.46,18.36,18.36,84200.0,13.9165,13.9165,13.8411,13.8411,84200.0
2005-06-24 15:00:00,18.36,18.45,18.36,18.41,204800.0,13.8411,13.909,13.8411,13.8788,204800.0
2005-06-24 15:30:00,18.42,18.5,18.42,18.47,118200.0,13.8863,13.9467,13.8863,13.924,118200.0
2005-06-27 09:30:00,18.48,18.48,18.31,18.32,32600.0,13.9316,13.9316,13.8034,13.811,32600.0
2005-06-27 10:00:00,18.32,18.35,18.3,18.33,65600.0,13.811,13.8336,13.7959,13.8185,65600.0
2005-06-27 10:30:00,18.33,18.4,18.32,18.38,75800.0,13.8185,13.8713,13.811,13.8562,75800.0
2005-06-27 11:00:00,18.39,18.46,18.35,18.45,16400.0,13.8637,13.9165,13.8336,13.909,16400.0
2005-06-27 11:30:00,18.46,18.5,18.44,18.5,25600.0,13.9165,13.9467,13.9014,13.9467,25600.0
2005-06-27 12:00:00,18.5,18.56,18.49,18.56,13800.0,13.9467,13.9919,13.9391,13.9919,13800.0
2005-06-27 12:30:00,18.56,18.6,18.52,18.52,26800.0,13.9919,14.022,13.9617,13.9617,26800.0
2005-06-27 13:00:00,18.54,18.55,18.5,18.55,40600.0,13.9768,13.9843,13.9467,13.9843,40600.0
2005-06-27 13:30:00,18.55,18.55,18.52,18.52,8400.0,13.9843,13.9843,13.9617,13.9617,8400.0
2005-06-27 14:00:00,18.52,18.56,18.52,18.55,177400.0,13.9617,13.9919,13.9617,13.9843,177400.0
2005-06-27 14:30:00,18.55,18.56,18.54,18.56,71600.0,13.9843,13.9919,13.9768,13.9919,71600.0
2005-06-27 15:00:00,18.56,18.61,18.54,18.59,37400.0,13.9919,14.0296,13.9768,14.0145,37400.0
2005-06-27 15:30:00,18.59,18.67,18.59,18.61,103800.0,14.0145,14.0748,14.0145,14.0296,103800.0
2005-06-28 09:30:00,18.61,18.68,18.59,18.59,143400.0,14.0296,14.0823,14.0145,14.0145,143400.0
2005-06-28 10:00:00,18.59,18.59,18.54,18.58,68400.0,14.0145,14.0145,13.9768,14.007,68400.0
2005-06-28 10:30:00,18.59,18.59,18.56,18.56,32800.0,14.0145,14.0145,13.9919,13.9919,32800.0
2005-06-28 11:00:00,18.56,18.56,18.55,18.56,45000.0,13.9919,13.9919,13.9843,13.9919,45000.0
2005-06-28 11:30:00,18.56,18.59,18.56,18.58,30200.0,13.9919,14.0145,13.9919,14.007,30200.0
2005-06-28 12:00:00,18.59,18.61,18.59,18.61,21200.0,14.0145,14.0296,14.0145,14.0296,21200.0
2005-06-28 12:30:00,18.61,18.64,18.61,18.63,46200.0,14.0296,14.0522,14.0296,14.0447,46200.0
2005-06-28 13:00:00,18.63,18.65,18.63,18.65,24000.0,14.0447,14.0597,14.0447,14.0597,24000.0
2005-06-28 13:30:00,18.65,18.68,18.64,18.65,58600.0,14.0597,14.0823,14.0522,14.0597,58600.0
2005-06-28 14:00:00,18.65,18.67,18.65,18.65,40600.0,14.0597,14.0748,14.0597,14.0597,40600.0
2005-06-28 14:30:00,18.65,18.68,18.65,18.68,65600.0,14.0597,14.0823,14.0597,14.0823,65600.0
2005-06-28 15:00:00,18.68,18.69,18.65,18.66,87200.0,14.0823,14.0899,14.0597,14.0673,87200.0
2005-06-28 15:30:00,18.65,18.73,18.65,18.68,145000.0,14.0597,14.12,14.0597,14.0823,145000.0
2005-06-29 09:30:00,18.75,18.77,18.52,18.53,68000.0,14.1351,14.1502,13.9617,13.9693,68000.0
2005-06-29 10:00:00,18.53,18.61,18.53,18.59,77000.0,13.9693,14.0296,13.9693,14.0145,77000.0
2005-06-29 10:30:00,18.59,18.6,18.54,18.56,95600.0,14.0145,14.022,13.9768,13.9919,95600.0
2005-06-29 11:00:00,18.55,18.59,18.53,18.58,60400.0,13.9843,14.0145,13.9693,14.007,60400.0
2005-06-29 11:30:00,18.59,18.6,18.58,18.6,20800.0,14.0145,14.022,14.007,14.022,20800.0
2005-06-29 12:00:00,18.6,18.6,18.55,18.56,14800.0,14.022,14.022,13.9843,13.9919,14800.0
2005-06-29 12:30:00,18.55,18.56,18.55,18.55,22400.0,13.9843,13.9919,13.9843,13.9843,22400.0
2005-06-29 13:00:00,18.55,18.56,18.55,18.55,23400.0,13.9843,13.9919,13.9843,13.9843,23400.0
2005-06-29 13:30:00,18.55,18.55,18.49,18.49,20600.0,13.9843,13.9843,13.9391,13.9391,20600.0
2005-06-29 14:00:00,18.49,18.49,18.45,18.46,43600.0,13.9391,13.9391,13.909,13.9165,43600.0
2005-06-29 14:30:00,18.46,18.52,18.36,18.47,120000.0,13.9165,13.9617,13.8411,13.924,120000.0
2005-06-29 15:00:00,18.47,18.54,18.46,18.5,127000.0,13.924,13.9768,13.9165,13.9467,127000.0
2005-06-29 15:30:00,18.5,18.65,18.49,18.61,115400.0,13.9467,14.0597,13.9391,14.0296,115400.0
2005-06-30 09:30:00,18.57,18.6,18.55,18.55,39600.0,13.9994,14.022,13.9843,13.9843,39600.0
2005-06-30 10:00:00,18.58,18.6,18.55,18.58,29800.0,14.007,14.022,13.9843,14.007,29800.0
2005-06-30 10:30:00,18.59,18.63,18.59,18.6,16400.0,14.0145,14.0447,14.0145,14.022,16400.0
2005-06-30 11:00:00,18.58,18.6,18.56,18.58,13400.0,14.007,14.022,13.9919,14.007,13400.0
2005-06-30 11:30:00,18.58,18.63,18.58,18.63,21200.0,14.007,14.0447,14.007,14.0447,21200.0
2005-06-30 12:00:00,18.63,18.65,18.63,18.65,8000.0,14.0447,14.0597,14.0447,14.0597,8000.0
2005-06-30 12:30:00,18.66,18.77,18.66,18.77,8000.0,14.0673,14.1502,14.0673,14.1502,8000.0
2005-06-30 13:00:00,18.77,18.77,18.75,18.75,11000.0,14.1502,14.1502,14.1351,14.1351,11000.0
2005-06-30 13:30:00,18.75,18.75,18.73,18.73,14200.0,14.1351,14.1351,14.12,14.12,14200.0
2005-06-30 14:00:00,18.72,18.72,18.66,18.67,22000.0,14.1125,14.1125,14.0673,14.0748,22000.0
2005-06-30 14:30:00,18.67,18.73,18.64,18.73,102800.0,14.0748,14.12,14.0522,14.12,102800.0
2005-06-30 15:00:00,18.73,18.77,18.68,18.77,275400.0,14.12,14.1502,14.0823,14.1502,275400.0
2005-06-30 15:30:00,18.77,18.8,18.73,18.79,157000.0,14.1502,14.1728,14.12,14.1653,157000.0
2005-07-01 09:30:00,18.8,18.88,18.8,18.86,277000.0,14.1728,14.2331,14.1728,14.218,277000.0
2005-07-01 10:00:00,18.86,19.0,18.86,18.99,76800.0,14.218,14.3236,14.218,14.316,76800.0
2005-07-01 10:30:00,18.99,19.0,18.96,18.98,75000.0,14.316,14.3236,14.2934,14.3085,75000.0
2005-07-01 11:00:00,18.97,18.98,18.9,18.9,28400.0,14.301,14.3085,14.2482,14.2482,28400.0
2005-07-01 11:30:00,18.9,18.96,18.86,18.88,57400.0,14.2482,14.2934,14.218,14.2331,57400.0
2005-07-01 12:00:00,18.88,18.93,18.82,18.86,65600.0,14.2331,14.2708,14.1879,14.218,65600.0
2005-07-01 12:30:00,18.89,18.9,18.85,18.89,50200.0,14.2407,14.2482,14.2105,14.2407,50200.0
2005-07-01 13:00:00,18.89,18.97,18.88,18.96,39400.0,14.2407,14.301,14.2331,14.2934,39400.0
2005-07-01 13:30:00,18.96,18.97,18.89,18.93,47400.0,14.2934,14.301,14.2407,14.2708,47400.0
2005-07-01 14:00:00,18.92,18.94,18.9,18.94,31800.0,14.2633,14.2784,14.2482,14.2784,31800.0
2005-07-01 14:30:00,18.96,19.0,18.93,19.0,144000.0,14.2934,14.3236,14.2708,14.3236,144000.0
2005-07-01 15:00:00,19.0,19.0,18.95,18.97,130000.0,14.3236,14.3236,14.2859,14.301,130000.0
2005-07-01 15:30:00,18.97,19.0,18.93,19.0,352800.0,14.301,14.3236,14.2708,14.3236,352800.0
2005-07-05 09:30:00,18.98,19.0,18.84,18.93,208400.0,14.3085,14.3236,14.203,14.2708,208400.0
2005-07-05 10:00:00,18.92,19.0,18.91,19.0,44000.0,14.2633,14.3236,14.2557,14.3236,44000.0
2005-07-05 10:30:00,19.01,19.05,19.0,19.02,82800.0,14.3311,14.3613,14.3236,14.3387,82800.0
2005-07-05 11:00:00,19.02,19.02,18.95,19.0,101400.0,14.3387,14.3387,14.2859,14.3236,101400.0
2005-07-05 11:30:00,19.0,19.0,18.96,19.0,222000.0,14.3236,14.3236,14.2934,14.3236,222000.0
2005-07-05 12:00:00,18.99,19.0,18.98,18.99,32600.0,14.316,14.3236,14.3085,14.316,32600.0
2005-07-05 12:30:00,18.98,19.0,18.97,19.0,41400.0,14.3085,14.3236,14.301,14.3236,41400.0
2005-07-05 13:00:00,19.0,19.02,19.0,19.02,9800.0,14.3236,14.3387,14.3236,14.3387,9800.0
2005-07-05 13:30:00,19.02,19.03,19.01,19.02,16400.0,14.3387,14.3462,14.3311,14.3387,16400.0
2005-07-05 14:00:00,19.01,19.03,18.99,19.03,97000.0,14.3311,14.3462,14.316,14.3462,97000.0
2005-07-05 14:30:00,19.03,19.03,19.0,19.03,77600.0,14.3462,14.3462,14.3236,14.3462,77600.0
2005-07-05 15:00:00,19.03,19.04,19.0,19.03,125600.0,14.3462,14.3537,14.3236,14.3462,125600.0
2005-07-05 15:30:00,19.03,19.07,19.0,19.06,126200.0,14.3462,14.3764,14.3236,14.3688,126200.0
2005-07-06 09:30:00,19.01,19.06,18.96,19.06,32000.0,14.3311,14.3688,14.2934,14.3688,32000.0
2005-07-06 10:00:00,19.06,19.07,18.99,19.0,20600.0,14.3688,14.3764,14.316,14.3236,20600.0
2005-07-06 10:30:00,19.0,19.03,18.99,19.02,52600.0,14.3236,14.3462,14.316,14.3387,52600.0
2005-07-06 11:00:00,19.0,19.03,19.0,19.03,19800.0,14.3236,14.3462,14.3236,14.3462,19800.0
2005-07-06 11:30:00,19.03,19.04,19.0,19.03,27400.0,14.3462,14.3537,14.3236,14.3462,27400.0
2005-07-06 12:00:00,19.03,19.03,18.99,19.0,15800.0,14.3462,14.3462,14.316,14.3236,15800.0
2005-07-06 12:30:00,18.99,19.0,18.98,19.0,29400.0,14.316,14.3236,14.3085,14.3236,29400.0
2005-07-06 13:00:00,19.0,19.03,19.0,19.02,36200.0,14.3236,14.3462,14.3236,14.3387,36200.0
2005-07-06 13:30:00,19.03,19.03,18.99,18.99,113400.0,14.3462,14.3462,14.316,14.316,113400.0
2005-07-06 14:00:00,19.0,19.0,18.98,18.98,37400.0,14.3236,14.3236,14.3085,14.3085,37400.0
2005-07-06 14:30:00,18.98,19.0,18.9,18.9,168000.0,14.3085,14.3236,14.2482,14.2482,168000.0
2005-07-06 15:00:00,18.9,18.92,18.86,18.86,30600.0,14.2482,14.2633,14.218,14.218,30600.0
2005-07-06 15:30:00,18.86,18.86,18.68,18.73,270200.0,14.218,14.218,14.0823,14.12,270200.0
2005-07-07 09:30:00,18.68,18.68,18.49,18.56,25400.0,14.0823,14.0823,13.9391,13.9919,25400.0
2005-07-07 10:00:00,18.58,18.75,18.56,18.71,32800.0,14.007,14.1351,13.9919,14.105,32800.0
2005-07-07 10:30:00,18.7,18.7,18.67,18.67,112800.0,14.0974,14.0974,14.0748,14.0748,112800.0
2005-07-07 11:00:00,18.67,18.85,18.67,18.68,209400.0,14.0748,14.2105,14.0748,14.0823,209400.0
2005-07-07 11:30:00,18.68,18.68,18.61,18.63,42000.0,14.0823,14.0823,14.0296,14.0447,42000.0
2005-07-07 12:00:00,18.66,18.69,18.53,18.58,35200.0,14.0673,14.0899,13.9693,14.007,35200.0
2005-07-07 12:30:00,18.57,18.62,18.57,18.6,50200.0,13.9994,14.0371,13.9994,14.022,50200.0
2005-07-07 13:00:00,18.6,18.65,18.6,18.65,19800.0,14.022,14.0597,14.022,14.0597,19800.0
2005-07-07 13:30:00,18.65,18.65,18.62,18.64,24200.0,14.0597,14.0597,14.0371,14.0522,24200.0
2005-07-07 14:00:00,18.65,18.65,18.63,18.64,26000.0,14.0597,14.0597,14.0447,14.0522,26000.0
2005-07-07 14:30:00,18.64,18.64,18.61,18.64,45800.0,14.0522,14.0522,14.0296,14.0522,45800.0
2005-07-07 15:00:00,18.65,18.68,18.65,18.67,59200.0,14.0597,14.0823,14.0597,14.0748,59200.0
2005-07-07 15:30:00,18.68,18.84,18.67,18.82,67600.0,14.0823,14.203,14.0748,14.1879,67600.0
2005-07-08 09:30:00,18.82,18.97,18.78,18.9,96400.0,14.1879,14.301,14.1577,14.2482,96400.0
2005-07-08 10:00:00,18.9,18.96,18.85,18.88,103600.0,14.2482,14.2934,14.2105,14.2331,103600.0
2005-07-08 10:30:00,18.88,18.88,18.72,18.81,104000.0,14.2331,14.2331,14.1125,14.1804,104000.0
2005-07-08 11:00:00,18.81,18.96,18.81,18.92,19000.0,14.1804,14.2934,14.1804,14.2633,19000.0
2005-07-08 11:30:00,18.95,18.98,18.93,18.97,59200.0,14.2859,14.3085,14.2708,14.301,59200.0
2005-07-08 12:00:00,18.96,18.96,18.89,18.91,34200.0,14.2934,14.2934,14.2407,14.2557,34200.0
2005-07-08 12:30:00,18.91,18.92,18.83,18.86,89200.0,14.2557,14.2633,14.1954,14.218,89200.0
2005-07-08 13:00:00,18.85,18.86,18.8,18.81,81000.0,14.2105,14.218,14.1728,14.1804,81000.0
2005-07-08 13:30:00,18.8,18.84,18.79,18.84,34600.0,14.1728,14.203,14.1653,14.203,34600.0
2005-07-08 14:00:00,18.84,18.9,18.84,18.9,30200.0,14.203,14.2482,14.203,14.2482,30200.0
2005-07-08 14:30:00,18.9,18.9,18.86,18.86,16600.0,14.2482,14.2482,14.218,14.218,16600.0
2005-07-08 15:00:00,18.86,18.86,18.78,18.83,59800.0,14.218,14.218,14.1577,14.1954,59800.0
2005-07-08 15:30:00,18.85,18.86,18.77,18.83,131400.0,14.2105,14.218,14.1502,14.1954,131400.0
2005-07-11 09:30:00,18.8,18.88,18.72,18.86,48000.0,14.1728,14.2331,14.1125,14.218,48000.0
2005-07-11 10:00:00,18.86,18.93,18.83,18.86,48600.0,14.218,14.2708,14.1954,14.218,48600.0
2005-07-11 10:30:00,18.86,18.9,18.84,18.88,96800.0,14.218,14.2482,14.203,14.2331,96800.0
2005-07-11 11:00:00,18.88,18.95,18.88,18.95,107200.0,14.2331,14.2859,14.2331,14.2859,107200.0
2005-07-11 11:30:00,18.93,19.0,18.93,18.98,52800.0,14.2708,14.3236,14.2708,14.3085,52800.0
2005-07-11 12:00:00,18.98,19.0,18.98,18.98,49000.0,14.3085,14.3236,14.3085,14.3085,49000.0
2005-07-11 12:30:00,18.98,18.98,18.95,18.96,121800.0,14.3085,14.3085,14.2859,14.2934,121800.0
2005-07-11 13:00:00,18.95,19.0,18.93,18.95,66000.0,14.2859,14.3236,14.2708,14.2859,66000.0
2005-07-11 13:30:00,18.96,19.0,18.94,18.99,89800.0,14.2934,14.3236,14.2784,14.316,89800.0
2005-07-11 14:00:00,19.0,19.05,18.98,19.04,43000.0,14.3236,14.3613,14.3085,14.3537,43000.0
2005-07-11 14:30:00,19.05,19.05,19.02,19.03,42800.0,14.3613,14.3613,14.3387,14.3462,42800.0
2005-07-11 15:00:00,19.02,19.04,19.0,19.0,28200.0,14.3387,14.3537,14.3236,14.3236,28200.0
2005-07-11 15:30:00,19.0,19.04,19.0,19.02,138400.0,14.3236,14.3537,14.3236,14.3387,138400.0
2005-07-12 09:30:00,19.02,19.02,18.91,18.91,30600.0,14.3387,14.3387,14.2557,14.2557,30600.0
2005-07-12 10:00:00,18.92,18.92,18.85,18.86,77400.0,14.2633,14.2633,14.2105,14.218,77400.0
2005-07-12 10:30:00,18.85,18.93,18.85,18.9,92600.0,14.2105,14.2708,14.2105,14.2482,92600.0
2005-07-12 11:00:00,18.9,18.9,18.85,18.86,43200.0,14.2482,14.2482,14.2105,14.218,43200.0
2005-07-12 11:30:00,18.86,18.86,18.81,18.81,59200.0,14.218,14.218,14.1804,14.1804,59200.0
2005-07-12 12:00:00,18.81,18.82,18.75,18.75,59600.0,14.1804,14.1879,14.1351,14.1351,59600.0
2005-07-12 12:30:00,18.75,18.81,18.74,18.81,52200.0,14.1351,14.1804,14.1276,14.1804,52200.0
2005-07-12 13:00:00,18.81,18.84,18.79,18.8,58400.0,14.1804,14.203,14.1653,14.1728,58400.0
2005-07-12 13:30:00,18.8,18.85,18.8,18.85,48600.0,14.1728,14.2105,14.1728,14.2105,48600.0
2005-07-12 14:00:00,18.85,18.9,18.85,18.9,74000.0,14.2105,14.2482,14.2105,14.2482,74000.0
2005-07-12 14:30:00,18.9,19.0,18.9,18.96,68400.0,14.2482,14.3236,14.2482,14.2934,68400.0
2005-07-12 15:00:00,18.95,18.96,18.91,18.94,204800.0,14.2859,14.2934,14.2557,14.2784,204800.0
2005-07-12 15:30:00,18.94,18.99,18.94,18.98,169600.0,14.2784,14.316,14.2784,14.3085,169600.0
2005-07-13 09:30:00,18.93,19.14,18.93,19.14,42600.0,14.2708,14.4291,14.2708,14.4291,42600.0
2005-07-13 10:00:00,19.14,19.14,19.07,19.09,27800.0,14.4291,14.4291,14.3764,14.3914,27800.0
2005-07-13 10:30:00,19.1,19.14,19.09,19.12,43400.0,14.399,14.4291,14.3914,14.4141,43400.0
2005-07-13 11:00:00,19.11,19.17,19.11,19.13,35000.0,14.4065,14.4517,14.4065,14.4216,35000.0
2005-07-13 11:30:00,19.13,19.13,19.1,19.11,26200.0,14.4216,14.4216,14.399,14.4065,26200.0
2005-07-13 12:00:00,19.11,19.15,19.11,19.15,76800.0,14.4065,14.4367,14.4065,14.4367,76800.0
2005-07-13 12:30:00,19.15,19.21,19.11,19.14,62800.0,14.4367,14.4819,14.4065,14.4291,62800.0
2005-07-13 13:00:00,19.14,19.14,19.11,19.11,71600.0,14.4291,14.4291,14.4065,14.4065,71600.0
2005-07-13 13:30:00,19.11,19.12,19.06,19.06,24800.0,14.4065,14.4141,14.3688,14.3688,24800.0
2005-07-13 14:00:00,19.07,19.08,19.02,19.02,60800.0,14.3764,14.3839,14.3387,14.3387,60800.0
2005-07-13 14:30:00,19.0,19.07,18.99,18.99,90400.0,14.3236,14.3764,14.316,14.316,90400.0
2005-07-13 15:00:00,19.0,19.0,18.93,18.93,88000.0,14.3236,14.3236,14.2708,14.2708,88000.0
2005-07-13 15:30:00,18.93,18.99,18.93,18.95,147200.0,14.2708,14.316,14.2708,14.2859,147200.0
2005-07-14 09:30:00,18.86,18.95,18.79,18.93,78400.0,14.218,14.2859,14.1653,14.2708,78400.0
2005-07-14 10:00:00,18.93,18.93,18.86,18.86,85000.0,14.2708,14.2708,14.218,14.218,85000.0
2005-07-14 10:30:00,18.86,18.86,18.75,18.79,208200.0,14.218,14.218,14.1351,14.1653,208200.0
2005-07-14 11:00:00,18.79,18.8,18.77,18.79,57200.0,14.1653,14.1728,14.1502,14.1653,57200.0
2005-07-14 11:30:00,18.8,18.84,18.79,18.79,45400.0,14.1728,14.203,14.1653,14.1653,45400.0
2005-07-14 12:00:00,18.79,18.8,18.75,18.75,83400.0,14.1653,14.1728,14.1351,14.1351,83400.0
2005-07-14 12:30:00,18.77,18.81,18.75,18.8,180800.0,14.1502,14.1804,14.1351,14.1728,180800.0
2005-07-14 13:00:00,18.79,18.8,18.75,18.78,39200.0,14.1653,14.1728,14.1351,14.1577,39200.0
2005-07-14 13:30:00,18.77,18.81,18.6,18.6,108600.0,14.1502,14.1804,14.022,14.022,108600.0
2005-07-14 14:00:00,18.6,18.79,18.6,18.78,51600.0,14.022,14.1653,14.022,14.1577,51600.0
2005-07-14 14:30:00,18.75,18.79,18.72,18.73,203200.0,14.1351,14.1653,14.1125,14.12,203200.0
2005-07-14 15:00:00,18.73,18.75,18.72,18.74,95200.0,14.12,14.1351,14.1125,14.1276,95200.0
2005-07-14 15:30:00,18.75,18.75,18.61,18.63,140000.0,14.1351,14.1351,14.0296,14.0447,140000.0
2005-07-15 09:30:00,18.61,18.63,18.29,18.4,98600.0,14.0296,14.0447,13.7883,13.8713,98600.0
2005-07-15 10:00:00,18.42,18.5,18.42,18.47,49600.0,13.8863,13.9467,13.8863,13.924,49600.0
2005-07-15 10:30:00,18.47,18.52,18.47,18.5,68800.0,13.924,13.9617,13.924,13.9467,68800.0
2005-07-15 11:00:00,18.51,18.56,18.51,18.55,116600.0,13.9542,13.9919,13.9542,13.9843,116600.0
2005-07-15 11:30:00,18.54,18.56,18.54,18.55,80400.0,13.9768,13.9919,13.9768,13.9843,80400.0
2005-07-15 12:00:00,18.54,18.54,18.46,18.5,329200.0,13.9768,13.9768,13.9165,13.9467,329200.0
2005-07-15 12:30:00,18.5,18.5,18.47,18.48,21600.0,13.9467,13.9467,13.924,13.9316,21600.0
2005-07-15 13:00:00,18.48,18.51,18.46,18.47,233200.0,13.9316,13.9542,13.9165,13.924,233200.0
2005-07-15 13:30:00,18.48,18.55,18.47,18.55,139200.0,13.9316,13.9843,13.924,13.9843,139200.0
2005-07-15 14:00:00,18.55,18.55,18.45,18.48,20800.0,13.9843,13.9843,13.909,13.9316,20800.0
2005-07-15 14:30:00,18.48,18.51,18.46,18.5,116600.0,13.9316,13.9542,13.9165,13.9467,116600.0
2005-07-15 15:00:00,18.49,18.55,18.45,18.48,38800.0,13.9391,13.9843,13.909,13.9316,38800.0
2005-07-15 15:30:00,18.48,18.48,18.36,18.45,103400.0,13.9316,13.9316,13.8411,13.909,103400.0
2005-07-18 09:30:00,18.39,18.67,18.39,18.65,26600.0,13.8637,14.0748,13.8637,14.0597,26600.0
2005-07-18 10:00:00,18.65,18.65,18.51,18.53,79000.0,14.0597,14.0597,13.9542,13.9693,79000.0
2005-07-18 10:30:00,18.53,18.54,18.49,18.54,29600.0,13.9693,13.9768,13.9391,13.9768,29600.0
2005-07-18 11:00:00,18.55,18.56,18.5,18.5,46600.0,13.9843,13.9919,13.9467,13.9467,46600.0
2005-07-18 11:30:00,18.5,18.5,18.43,18.45,85000.0,13.9467,13.9467,13.8939,13.909,85000.0
2005-07-18 12:00:00,18.45,18.47,18.45,18.47,68400.0,13.909,13.924,13.909,13.924,68400.0
2005-07-18 12:30:00,18.47,18.5,18.46,18.47,33000.0,13.924,13.9467,13.9165,13.924,33000.0
2005-07-18 13:00:00,18.46,18.47,18.43,18.43,77600.0,13.9165,13.924,13.8939,13.8939,77600.0
2005-07-18 13:30:00,18.43,18.44,18.39,18.42,118000.0,13.8939,13.9014,13.8637,13.8863,118000.0
2005-07-18 14:00:00,18.42,18.44,18.37,18.43,34000.0,13.8863,13.9014,13.8486,13.8939,34000.0
2005-07-18 14:30:00,18.43,18.49,18.43,18.48,39400.0,13.8939,13.9391,13.8939,13.9316,39400.0
2005-07-18 15:00:00,18.49,18.55,18.48,18.52,124000.0,13.9391,13.9843,13.9316,13.9617,124000.0
2005-07-18 15:30:00,18.52,18.52,18.43,18.45,93600.0,13.9617,13.9617,13.8939,13.909,93600.0
2005-07-19 09:30:00,18.47,18.53,18.43,18.49,46000.0,13.924,13.9693,13.8939,13.9391,46000.0
2005-07-19 10:00:00,18.49,18.5,18.43,18.47,86000.0,13.9391,13.9467,13.8939,13.924,86000.0
2005-07-19 10:30:00,18.47,18.56,18.47,18.54,24600.0,13.924,13.9919,13.924,13.9768,24600.0
2005-07-19 11:00:00,18.54,18.55,18.48,18.5,46200.0,13.9768,13.9843,13.9316,13.9467,46200.0
2005-07-19 11:30:00,18.49,18.52,18.47,18.52,22200.0,13.9391,13.9617,13.924,13.9617,22200.0
2005-07-19 12:00:00,18.52,18.52,18.49,18.5,67000.0,13.9617,13.9617,13.9391,13.9467,67000.0
2005-07-19 12:30:00,18.49,18.52,18.48,18.49,54400.0,13.9391,13.9617,13.9316,13.9391,54400.0
2005-07-19 13:00:00,18.48,18.49,18.48,18.49,20800.0,13.9316,13.9391,13.9316,13.9391,20800.0
2005-07-19 13:30:00,18.48,18.53,18.48,18.52,26200.0,13.9316,13.9693,13.9316,13.9617,26200.0
2005-07-19 14:00:00,18.5,18.52,18.5,18.51,17000.0,13.9467,13.9617,13.9467,13.9542,17000.0
2005-07-19 14:30:00,18.53,18.55,18.48,18.5,28000.0,13.9693,13.9843,13.9316,13.9467,28000.0
2005-07-19 15:00:00,18.49,18.52,18.46,18.46,24600.0,13.9391,13.9617,13.9165,13.9165,24600.0
2005-07-19 15:30:00,18.46,18.52,18.46,18.48,30400.0,13.9165,13.9617,13.9165,13.9316,30400.0
2005-07-20 09:30:00,18.43,18.46,18.33,18.39,27000.0,13.8939,13.9165,13.8185,13.8637,27000.0
2005-07-20 10:00:00,18.39,18.39,18.29,18.33,30800.0,13.8637,13.8637,13.7883,13.8185,30800.0
2005-07-20 10:30:00,18.33,18.34,18.31,18.33,28400.0,13.8185,13.826,13.8034,13.8185,28400.0
2005-07-20 11:00:00,18.33,18.34,18.32,18.33,41600.0,13.8185,13.826,13.811,13.8185,41600.0
2005-07-20 11:30:00,18.33,18.35,18.31,18.35,21800.0,13.8185,13.8336,13.8034,13.8336,21800.0
2005-07-20 12:00:00,18.35,18.35,18.33,18.33,13600.0,13.8336,13.8336,13.8185,13.8185,13600.0
2005-07-20 12:30:00,18.33,18.35,18.32,18.33,24400.0,13.8185,13.8336,13.811,13.8185,24400.0
2005-07-20 13:00:00,18.32,18.34,18.3,18.34,40800.0,13.811,13.826,13.7959,13.826,40800.0
2005-07-20 13:30:00,18.34,18.36,18.33,18.36,85600.0,13.826,13.8411,13.8185,13.8411,85600.0
2005-07-20 14:00:00,18.36,18.54,18.36,18.54,34400.0,13.8411,13.9768,13.8411,13.9768,34400.0
2005-07-20 14:30:00,18.54,18.74,18.54,18.64,178000.0,13.9768,14.1276,13.9768,14.0522,178000.0
2005-07-20 15:00:00,18.64,18.67,18.63,18.65,47400.0,14.0522,14.0748,14.0447,14.0597,47400.0
2005-07-20 15:30:00,18.65,18.67,18.64,18.66,250600.0,14.0597,14.0748,14.0522,14.0673,250600.0
2005-07-21 09:30:00,18.66,18.66,18.61,18.64,5000.0,14.0673,14.0673,14.0296,14.0522,5000.0
2005-07-21 10:00:00,18.65,18.65,18.58,18.59,92000.0,14.0597,14.0597,14.007,14.0145,92000.0
2005-07-21 10:30:00,18.59,18.6,18.29,18.3,283000.0,14.0145,14.022,13.7883,13.7959,283000.0
2005-07-21 11:00:00,18.31,18.4,18.31,18.36,52000.0,13.8034,13.8713,13.8034,13.8411,52000.0
2005-07-21 11:30:00,18.36,18.36,18.21,18.28,46400.0,13.8411,13.8411,13.728,13.7808,46400.0
2005-07-21 12:00:00,18.28,18.28,18.25,18.25,19000.0,13.7808,13.7808,13.7582,13.7582,19000.0
2005-07-21 12:30:00,18.25,18.35,18.25,18.31,37800.0,13.7582,13.8336,13.7582,13.8034,37800.0
2005-07-21 13:00:00,18.31,18.36,18.31,18.35,6000.0,13.8034,13.8411,13.8034,13.8336,6000.0
2005-07-21 13:30:00,18.36,18.43,18.35,18.41,22400.0,13.8411,13.8939,13.8336,13.8788,22400.0
2005-07-21 14:00:00,18.4,18.42,18.4,18.4,8800.0,13.8713,13.8863,13.8713,13.8713,8800.0
2005-07-21 14:30:00,18.4,18.42,18.36,18.36,38000.0,13.8713,13.8863,13.8411,13.8411,38000.0
2005-07-21 15:00:00,18.36,18.41,18.33,18.33,41200.0,13.8411,13.8788,13.8185,13.8185,41200.0
2005-07-21 15:30:00,18.33,18.33,18.2,18.28,122400.0,13.8185,13.8185,13.7205,13.7808,122400.0
2005-07-22 09:30:00,18.38,18.63,18.38,18.57,56000.0,13.8562,14.0447,13.8562,13.9994,56000.0
2005-07-22 10:00:00,18.57,18.68,18.55,18.65,90800.0,13.9994,14.0823,13.9843,14.0597,90800.0
2005-07-22 10:30:00,18.63,18.63,18.55,18.6,58600.0,14.0447,14.0447,13.9843,14.022,58600.0
2005-07-22 11:00:00,18.6,18.6,18.43,18.43,30200.0,14.022,14.022,13.8939,13.8939,30200.0
2005-07-22 11:30:00,18.43,18.5,18.43,18.5,34400.0,13.8939,13.9467,13.8939,13.9467,34400.0
2005-07-22 12:00:00,18.5,18.56,18.48,18.5,112600.0,13.9467,13.9919,13.9316,13.9467,112600.0
2005-07-22 12:30:00,18.52,18.85,18.5,18.68,229600.0,13.9617,14.2105,13.9467,14.0823,229600.0
2005-07-22 13:00:00,18.68,18.75,18.65,18.75,18800.0,14.0823,14.1351,14.0597,14.1351,18800.0
2005-07-22 13:30:00,18.75,18.89,18.74,18.88,36600.0,14.1351,14.2407,14.1276,14.2331,36600.0
2005-07-22 14:00:00,18.88,19.04,18.86,18.99,94400.0,14.2331,14.3537,14.218,14.316,94400.0
2005-07-22 14:30:00,18.99,19.0,18.95,18.99,127800.0,14.316,14.3236,14.2859,14.316,127800.0
2005-07-22 15:00:00,18.99,19.04,18.98,19.01,170200.0,14.316,14.3537,14.3085,14.3311,170200.0
2005-07-22 15:30:00,19.02,19.17,19.0,19.04,228400.0,14.3387,14.4517,14.3236,14.3537,228400.0
2005-07-25 09:30:00,19.15,19.18,18.89,18.92,42200.0,14.4367,14.4593,14.2407,14.2633,42200.0
2005-07-25 10:00:00,18.91,18.91,18.86,18.86,24000.0,14.2557,14.2557,14.218,14.218,24000.0
2005-07-25 10:30:00,18.86,18.94,18.86,18.92,73800.0,14.218,14.2784,14.218,14.2633,73800.0
2005-07-25 11:00:00,18.91,19.0,18.91,19.0,29600.0,14.2557,14.3236,14.2557,14.3236,29600.0
2005-07-25 11:30:00,19.0,19.03,18.95,19.0,51800.0,14.3236,14.3462,14.2859,14.3236,51800.0
2005-07-25 12:00:00,19.0,19.0,18.95,18.97,39200.0,14.3236,14.3236,14.2859,14.301,39200.0
2005-07-25 12:30:00,18.96,19.0,18.91,18.94,41000.0,14.2934,14.3236,14.2557,14.2784,41000.0
2005-07-25 13:00:00,18.96,18.99,18.93,18.96,15200.0,14.2934,14.316,14.2708,14.2934,15200.0
2005-07-25 13:30:00,18.95,19.02,18.95,19.01,46200.0,14.2859,14.3387,14.2859,14.3311,46200.0
2005-07-25 14:00:00,19.02,19.05,19.0,19.03,44600.0,14.3387,14.3613,14.3236,14.3462,44600.0
2005-07-25 14:30:00,19.0,19.0,18.96,18.96,45600.0,14.3236,14.3236,14.2934,14.2934,45600.0
2005-07-25 15:00:00,18.93,18.99,18.86,18.91,89400.0,14.2708,14.316,14.218,14.2557,89400.0
2005-07-25 15:30:00,18.91,18.96,18.86,18.89,111400.0,14.2557,14.2934,14.218,14.2407,111400.0
2005-07-26 09:30:00,18.9,18.9,18.79,18.8,54800.0,14.2482,14.2482,14.1653,14.1728,54800.0
2005-07-26 10:00:00,18.8,18.8,18.75,18.75,29400.0,14.1728,14.1728,14.1351,14.1351,29400.0
2005-07-26 10:30:00,18.75,18.75,18.73,18.75,43400.0,14.1351,14.1351,14.12,14.1351,43400.0
2005-07-26 11:00:00,18.75,18.78,18.74,18.78,118000.0,14.1351,14.1577,14.1276,14.1577,118000.0
2005-07-26 11:30:00,18.79,18.79,18.71,18.72,33000.0,14.1653,14.1653,14.105,14.1125,33000.0
2005-07-26 12:00:00,18.72,18.72,18.64,18.65,36800.0,14.1125,14.1125,14.0522,14.0597,36800.0
2005-07-26 12:30:00,18.66,18.75,18.65,18.73,42000.0,14.0673,14.1351,14.0597,14.12,42000.0
2005-07-26 13:00:00,18.73,18.75,18.72,18.73,22600.0,14.12,14.1351,14.1125,14.12,22600.0
2005-07-26 13:30:00,18.73,18.77,18.7,18.77,64600.0,14.12,14.1502,14.0974,14.1502,64600.0
2005-07-26 14:00:00,18.77,18.78,18.72,18.75,90400.0,14.1502,14.1577,14.1125,14.1351,90400.0
2005-07-26 14:30:00,18.75,18.8,18.72,18.74,363600.0,14.1351,14.1728,14.1125,14.1276,363600.0
2005-07-26 15:00:00,18.73,18.77,18.7,18.71,75400.0,14.12,14.1502,14.0974,14.105,75400.0
2005-07-26 15:30:00,18.68,18.7,18.65,18.68,78200.0,14.0823,14.0974,14.0597,14.0823,78200.0
2005-07-27 09:30:00,18.75,18.81,18.72,18.81,286800.0,14.1351,14.1804,14.1125,14.1804,286800.0
2005-07-27 10:00:00,18.83,18.85,18.71,18.74,627400.0,14.1954,14.2105,14.105,14.1276,627400.0
2005-07-27 10:30:00,18.74,18.76,18.71,18.75,158600.0,14.1276,14.1427,14.105,14.1351,158600.0
2005-07-27 11:00:00,18.75,18.75,18.68,18.7,138000.0,14.1351,14.1351,14.0823,14.0974,138000.0
2005-07-27 11:30:00,18.7,18.7,18.59,18.6,229400.0,14.0974,14.0974,14.0145,14.022,229400.0
2005-07-27 12:00:00,18.59,18.61,18.49,18.53,159200.0,14.0145,14.0296,13.9391,13.9693,159200.0
2005-07-27 12:30:00,18.52,18.75,18.52,18.73,80200.0,13.9617,14.1351,13.9617,14.12,80200.0
2005-07-27 13:00:00,18.7,18.8,18.68,18.75,226000.0,14.0974,14.1728,14.0823,14.1351,226000.0
2005-07-27 13:30:00,18.75,18.75,18.71,18.72,17000.0,14.1351,14.1351,14.105,14.1125,17000.0
2005-07-27 14:00:00,18.71,18.77,18.71,18.75,61600.0,14.105,14.1502,14.105,14.1351,61600.0
2005-07-27 14:30:00,18.75,18.92,18.75,18.88,114600.0,14.1351,14.2633,14.1351,14.2331,114600.0
2005-07-27 15:00:00,18.88,18.98,18.85,18.96,77000.0,14.2331,14.3085,14.2105,14.2934,77000.0
2005-07-27 15:30:00,18.96,18.96,18.91,18.93,210400.0,14.2934,14.2934,14.2557,14.2708,210400.0
2005-07-28 09:30:00,18.91,18.96,18.82,18.84,73600.0,14.2557,14.2934,14.1879,14.203,73600.0
2005-07-28 10:00:00,18.84,18.92,18.8,18.8,71600.0,14.203,14.2633,14.1728,14.1728,71600.0
2005-07-28 10:30:00,18.8,18.82,18.73,18.79,158400.0,14.1728,14.1879,14.12,14.1653,158400.0
2005-07-28 11:00:00,18.8,18.81,18.73,18.74,61200.0,14.1728,14.1804,14.12,14.1276,61200.0
2005-07-28 11:30:00,18.74,18.78,18.73,18.75,33200.0,14.1276,14.1577,14.12,14.1351,33200.0
2005-07-28 12:00:00,18.75,18.8,18.75,18.78,30000.0,14.1351,14.1728,14.1351,14.1577,30000.0
2005-07-28 12:30:00,18.78,18.82,18.75,18.81,47600.0,14.1577,14.1879,14.1351,14.1804,47600.0
2005-07-28 13:00:00,18.81,18.88,18.8,18.86,16200.0,14.1804,14.2331,14.1728,14.218,16200.0
2005-07-28 13:30:00,18.86,18.88,18.85,18.88,132800.0,14.218,14.2331,14.2105,14.2331,132800.0
2005-07-28 14:00:00,18.87,18.87,18.86,18.87,43800.0,14.2256,14.2256,14.218,14.2256,43800.0
2005-07-28 14:30:00,18.87,18.88,18.86,18.88,86800.0,14.2256,14.2331,14.218,14.2331,86800.0
2005-07-28 15:00:00,18.88,18.88,18.85,18.87,290600.0,14.2331,14.2331,14.2105,14.2256,290600.0
2005-07-28 15:30:00,18.88,18.89,18.86,18.87,192800.0,14.2331,14.2407,14.218,14.2256,192800.0
2005-07-29 09:30:00,18.91,19.04,18.91,19.0,76600.0,14.2557,14.3537,14.2557,14.3236,76600.0
2005-07-29 10:00:00,19.01,19.08,19.0,19.03,28000.0,14.3311,14.3839,14.3236,14.3462,28000.0
2005-07-29 10:30:00,19.02,19.03,19.0,19.0,139600.0,14.3387,14.3462,14.3236,14.3236,139600.0
2005-07-29 11:00:00,19.0,19.02,19.0,19.02,77200.0,14.3236,14.3387,14.3236,14.3387,77200.0
2005-07-29 11:30:00,19.02,19.03,19.02,19.02,67400.0,14.3387,14.3462,14.3387,14.3387,67400.0
2005-07-29 12:00:00,19.03,19.05,19.03,19.05,25600.0,14.3462,14.3613,14.3462,14.3613,25600.0
2005-07-29 12:30:00,19.05,19.06,19.05,19.05,19400.0,14.3613,14.3688,14.3613,14.3613,19400.0
2005-07-29 13:00:00,19.06,19.16,19.06,19.12,221000.0,14.3688,14.4442,14.3688,14.4141,221000.0
2005-07-29 13:30:00,19.11,19.11,19.05,19.05,382000.0,14.4065,14.4065,14.3613,14.3613,382000.0
2005-07-29 14:00:00,19.05,19.06,19.04,19.06,41200.0,14.3613,14.3688,14.3537,14.3688,41200.0
2005-07-29 14:30:00,19.06,19.1,19.06,19.1,155400.0,14.3688,14.399,14.3688,14.399,155400.0
2005-07-29 15:00:00,19.1,19.12,19.05,19.06,97600.0,14.399,14.4141,14.3613,14.3688,97600.0
2005-07-29 15:30:00,19.05,19.18,19.05,19.17,113800.0,14.3613,14.4593,14.3613,14.4517,113800.0
2005-08-01 09:30:00,19.17,19.23,19.11,19.23,50400.0,14.4517,14.497,14.4065,14.497,50400.0
2005-08-01 10:00:00,19.23,19.28,19.18,19.18,299600.0,14.497,14.5347,14.4593,14.4593,299600.0
2005-08-01 10:30:00,19.18,19.2,19.13,19.17,53800.0,14.4593,14.4744,14.4216,14.4517,53800.0
2005-08-01 11:00:00,19.17,19.17,19.15,19.16,48600.0,14.4517,14.4517,14.4367,14.4442,48600.0
2005-08-01 11:30:00,19.16,19.23,19.16,19.23,44000.0,14.4442,14.497,14.4442,14.497,44000.0
2005-08-01 12:00:00,19.23,19.27,19.23,19.25,52600.0,14.497,14.5271,14.497,14.5121,52600.0
2005-08-01 12:30:00,19.25,19.25,19.2,19.2,16600.0,14.5121,14.5121,14.4744,14.4744,16600.0
2005-08-01 13:00:00,19.18,19.22,19.16,19.2,406600.0,14.4593,14.4894,14.4442,14.4744,406600.0
2005-08-01 13:30:00,19.21,19.22,19.19,19.21,19600.0,14.4819,14.4894,14.4668,14.4819,19600.0
2005-08-01 14:00:00,19.22,19.32,19.22,19.32,95000.0,14.4894,14.5648,14.4894,14.5648,95000.0
2005-08-01 14:30:00,19.31,19.34,19.28,19.33,137200.0,14.5573,14.5799,14.5347,14.5724,137200.0
2005-08-01 15:00:00,19.33,19.34,19.31,19.33,98200.0,14.5724,14.5799,14.5573,14.5724,98200.0
2005-08-01 15:30:00,19.32,19.4,19.32,19.4,231000.0,14.5648,14.6251,14.5648,14.6251,231000.0
2005-08-02 09:30:00,19.48,19.8,19.45,19.78,192600.0,14.6854,14.9267,14.6628,14.9116,192600.0
2005-08-02 10:00:00,19.78,19.96,19.75,19.88,323000.0,14.9116,15.0473,14.889,14.987,323000.0
2005-08-02 10:30:00,19.88,19.89,19.76,19.86,418200.0,14.987,14.9945,14.8965,14.9719,418200.0
2005-08-02 11:00:00,19.86,19.93,19.86,19.91,214000.0,14.9719,15.0247,14.9719,15.0096,214000.0
2005-08-02 11:30:00,19.91,20.0,19.9,19.99,142000.0,15.0096,15.0775,15.0021,15.0699,142000.0
2005-08-02 12:00:00,20.0,20.0,19.92,19.93,73000.0,15.0775,15.0775,15.0172,15.0247,73000.0
2005-08-02 12:30:00,19.95,19.95,19.86,19.91,155400.0,15.0398,15.0398,14.9719,15.0096,155400.0
2005-08-02 13:00:00,19.91,19.94,19.9,19.92,121400.0,15.0096,15.0322,15.0021,15.0172,121400.0
2005-08-02 13:30:00,19.92,19.94,19.92,19.92,108000.0,15.0172,15.0322,15.0172,15.0172,108000.0
2005-08-02 14:00:00,19.92,20.03,19.91,19.96,331200.0,15.0172,15.1001,15.0096,15.0473,331200.0
2005-08-02 14:30:00,19.98,20.02,19.98,20.0,111400.0,15.0624,15.0925,15.0624,15.0775,111400.0
2005-08-02 15:00:00,20.0,20.0,19.98,19.98,155000.0,15.0775,15.0775,15.0624,15.0624,155000.0
2005-08-02 15:30:00,19.99,20.0,19.9,20.0,371600.0,15.0699,15.0775,15.0021,15.0775,371600.0
2005-08-03 09:30:00,19.97,19.97,19.78,19.85,119600.0,15.0548,15.0548,14.9116,14.9644,119600.0
2005-08-03 10:00:00,19.85,19.97,19.84,19.97,117000.0,14.9644,15.0548,14.9568,15.0548,117000.0
2005-08-03 10:30:00,19.97,20.05,19.96,20.03,183400.0,15.0548,15.1152,15.0473,15.1001,183400.0
2005-08-03 11:00:00,20.02,20.02,19.91,19.97,50600.0,15.0925,15.0925,15.0096,15.0548,50600.0
2005-08-03 11:30:00,19.96,19.98,19.93,19.96,90200.0,15.0473,15.0624,15.0247,15.0473,90200.0
2005-08-03 12:00:00,19.96,20.0,19.94,20.0,36600.0,15.0473,15.0775,15.0322,15.0775,36600.0
2005-08-03 12:30:00,20.0,20.0,19.96,19.97,40200.0,15.0775,15.0775,15.0473,15.0548,40200.0
2005-08-03 13:00:00,19.98,19.99,19.96,19.99,11800.0,15.0624,15.0699,15.0473,15.0699,11800.0
2005-08-03 13:30:00,19.98,19.99,19.98,19.98,54000.0,15.0624,15.0699,15.0624,15.0624,54000.0
2005-08-03 14:00:00,19.98,19.99,19.98,19.98,53200.0,15.0624,15.0699,15.0624,15.0624,53200.0
2005-08-03 14:30:00,19.98,19.98,19.88,19.88,187200.0,15.0624,15.0624,14.987,14.987,187200.0
2005-08-03 15:00:00,19.88,19.89,19.86,19.88,44000.0,14.987,14.9945,14.9719,14.987,44000.0
2005-08-03 15:30:00,19.88,19.93,19.87,19.93,67200.0,14.987,15.0247,14.9795,15.0247,67200.0
2005-08-04 09:30:00,19.99,20.0,19.99,20.0,209200.0,15.0699,15.0775,15.0699,15.0775,209200.0
2005-08-04 10:00:00,20.02,20.18,20.0,20.15,76000.0,15.0925,15.2132,15.0775,15.1905,76000.0
2005-08-04 10:30:00,20.15,20.2,20.15,20.18,104600.0,15.1905,15.2282,15.1905,15.2132,104600.0
2005-08-04 11:00:00,20.18,20.27,20.18,20.27,42800.0,15.2132,15.281,15.2132,15.281,42800.0
2005-08-04 11:30:00,20.27,20.39,20.27,20.35,98600.0,15.281,15.3715,15.281,15.3413,98600.0
2005-08-04 12:00:00,20.35,20.4,20.35,20.35,227400.0,15.3413,15.379,15.3413,15.3413,227400.0
2005-08-04 12:30:00,20.36,20.47,20.34,20.44,47600.0,15.3489,15.4318,15.3338,15.4092,47600.0
2005-08-04 13:00:00,20.44,20.82,20.43,20.82,311600.0,15.4092,15.6956,15.4016,15.6956,311600.0
2005-08-04 13:30:00,20.83,20.83,20.71,20.72,203400.0,15.7032,15.7032,15.6127,15.6203,203400.0
2005-08-04 14:00:00,20.72,20.78,20.69,20.75,209400.0,15.6203,15.6655,15.5976,15.6429,209400.0
2005-08-04 14:30:00,20.75,20.8,20.71,20.78,140200.0,15.6429,15.6806,15.6127,15.6655,140200.0
2005-08-04 15:00:00,20.78,20.91,20.76,20.89,275200.0,15.6655,15.7635,15.6504,15.7484,275200.0
2005-08-04 15:30:00,20.89,20.95,20.77,20.77,547000.0,15.7484,15.7936,15.6579,15.6579,547000.0
2005-08-05 09:30:00,20.79,20.82,20.37,20.42,104000.0,15.673,15.6956,15.3564,15.3941,104000.0
2005-08-05 10:00:00,20.42,20.55,20.25,20.25,164200.0,15.3941,15.4921,15.2659,15.2659,164200.0
2005-08-05 10:30:00,20.25,20.25,20.0,20.03,172400.0,15.2659,15.2659,15.0775,15.1001,172400.0
2005-08-05 11:00:00,20.02,20.14,20.02,20.05,34200.0,15.0925,15.183,15.0925,15.1152,34200.0
2005-08-05 11:30:00,20.02,20.02,19.83,19.89,158800.0,15.0925,15.0925,14.9493,14.9945,158800.0
2005-08-05 12:00:00,19.89,19.92,19.79,19.8,309800.0,14.9945,15.0172,14.9191,14.9267,309800.0
2005-08-05 12:30:00,19.8,19.82,19.71,19.82,261400.0,14.9267,14.9418,14.8588,14.9418,261400.0
2005-08-05 13:00:00,19.82,19.86,19.81,19.86,69200.0,14.9418,14.9719,14.9342,14.9719,69200.0
2005-08-05 13:30:00,19.86,19.93,19.84,19.93,47400.0,14.9719,15.0247,14.9568,15.0247,47400.0
2005-08-05 14:00:00,19.93,19.93,19.88,19.91,178200.0,15.0247,15.0247,14.987,15.0096,178200.0
2005-08-05 14:30:00,19.91,19.94,19.91,19.93,61000.0,15.0096,15.0322,15.0096,15.0247,61000.0
2005-08-05 15:00:00,19.93,20.05,19.93,20.04,102200.0,15.0247,15.1152,15.0247,15.1076,102200.0
2005-08-05 15:30:00,20.04,20.14,20.0,20.04,221200.0,15.1076,15.183,15.0775,15.1076,221200.0
2005-08-08 09:30:00,20.18,20.18,19.97,20.0,119400.0,15.2132,15.2132,15.0548,15.0775,119400.0
2005-08-08 10:00:00,19.99,20.03,19.94,19.95,82800.0,15.0699,15.1001,15.0322,15.0398,82800.0
2005-08-08 10:30:00,19.95,19.95,19.85,19.85,129600.0,15.0398,15.0398,14.9644,14.9644,129600.0
2005-08-08 11:00:00,19.85,19.93,19.83,19.86,199600.0,14.9644,15.0247,14.9493,14.9719,199600.0
2005-08-08 11:30:00,19.86,19.87,19.81,19.84,269600.0,14.9719,14.9795,14.9342,14.9568,269600.0
2005-08-08 12:00:00,19.84,19.85,19.8,19.8,97400.0,14.9568,14.9644,14.9267,14.9267,97400.0
2005-08-08 12:30:00,19.8,19.83,19.78,19.78,212800.0,14.9267,14.9493,14.9116,14.9116,212800.0
2005-08-08 13:00:00,19.78,19.78,19.7,19.7,153200.0,14.9116,14.9116,14.8513,14.8513,153200.0
2005-08-08 13:30:00,19.7,19.8,19.66,19.66,344000.0,14.8513,14.9267,14.8211,14.8211,344000.0
2005-08-08 14:00:00,19.6,19.6,19.25,19.48,174000.0,14.7759,14.7759,14.5121,14.6854,174000.0
2005-08-08 14:30:00,19.48,19.61,19.43,19.46,237200.0,14.6854,14.7835,14.6478,14.6704,237200.0
2005-08-08 15:00:00,19.46,19.55,19.35,19.45,255800.0,14.6704,14.7382,14.5874,14.6628,255800.0
2005-08-08 15:30:00,19.45,19.52,19.37,19.52,814800.0,14.6628,14.7156,14.6025,14.7156,814800.0
2005-08-09 09:30:00,19.33,19.65,19.18,19.26,238800.0,14.5724,14.8136,14.4593,14.5196,238800.0
2005-08-09 10:00:00,19.27,19.39,19.27,19.33,174200.0,14.5271,14.6176,14.5271,14.5724,174200.0
2005-08-09 10:30:00,19.33,19.45,19.33,19.37,134400.0,14.5724,14.6628,14.5724,14.6025,134400.0
2005-08-09 11:00:00,19.37,19.39,19.27,19.31,127400.0,14.6025,14.6176,14.5271,14.5573,127400.0
2005-08-09 11:30:00,19.31,19.35,19.31,19.35,58600.0,14.5573,14.5874,14.5573,14.5874,58600.0
2005-08-09 12:00:00,19.35,19.35,19.32,19.33,41400.0,14.5874,14.5874,14.5648,14.5724,41400.0
2005-08-09 12:30:00,19.33,19.35,19.33,19.35,202200.0,14.5724,14.5874,14.5724,14.5874,202200.0
2005-08-09 13:00:00,19.35,19.4,19.34,19.35,299600.0,14.5874,14.6251,14.5799,14.5874,299600.0
2005-08-09 13:30:00,19.35,19.38,19.28,19.36,91400.0,14.5874,14.6101,14.5347,14.595,91400.0
2005-08-09 14:00:00,19.36,19.43,19.32,19.36,283400.0,14.595,14.6478,14.5648,14.595,283400.0
2005-08-09 14:30:00,19.36,19.45,19.35,19.35,132200.0,14.595,14.6628,14.5874,14.5874,132200.0
2005-08-09 15:00:00,19.35,19.39,19.32,19.32,137400.0,14.5874,14.6176,14.5648,14.5648,137400.0
2005-08-09 15:30:00,19.27,19.37,19.25,19.36,256600.0,14.5271,14.6025,14.5121,14.595,256600.0
2005-08-10 09:30:00,19.69,19.78,19.55,19.62,75000.0,14.8438,14.9116,14.7382,14.791,75000.0
2005-08-10 10:00:00,19.64,20.15,19.64,19.95,458000.0,14.8061,15.1905,14.8061,15.0398,458000.0
2005-08-10 10:30:00,19.96,20.0,19.88,19.93,347200.0,15.0473,15.0775,14.987,15.0247,347200.0
2005-08-10 11:00:00,19.93,20.0,19.93,19.96,80400.0,15.0247,15.0775,15.0247,15.0473,80400.0
2005-08-10 11:30:00,19.96,20.0,19.91,19.93,128800.0,15.0473,15.0775,15.0096,15.0247,128800.0
2005-08-10 12:00:00,19.92,19.93,19.91,19.92,87400.0,15.0172,15.0247,15.0096,15.0172,87400.0
2005-08-10 12:30:00,19.92,19.92,19.83,19.85,120200.0,15.0172,15.0172,14.9493,14.9644,120200.0
2005-08-10 13:00:00,19.85,19.89,19.82,19.88,41000.0,14.9644,14.9945,14.9418,14.987,41000.0
2005-08-10 13:30:00,19.88,19.92,19.86,19.88,61400.0,14.987,15.0172,14.9719,14.987,61400.0
2005-08-10 14:00:00,19.87,19.9,19.69,19.7,87200.0,14.9795,15.0021,14.8438,14.8513,87200.0
2005-08-10 14:30:00,19.7,19.83,19.7,19.77,146800.0,14.8513,14.9493,14.8513,14.9041,146800.0
2005-08-10 15:00:00,19.7,19.75,19.62,19.63,101200.0,14.8513,14.889,14.791,14.7985,101200.0
2005-08-10 15:30:00,19.63,19.75,19.61,19.7,362600.0,14.7985,14.889,14.7835,14.8513,362600.0
2005-08-11 09:30:00,19.65,19.65,19.52,19.57,77200.0,14.8136,14.8136,14.7156,14.7533,77200.0
2005-08-11 10:00:00,19.58,19.6,19.45,19.47,160800.0,14.7608,14.7759,14.6628,14.6779,160800.0
2005-08-11 10:30:00,19.47,19.47,19.41,19.43,159800.0,14.6779,14.6779,14.6327,14.6478,159800.0
2005-08-11 11:00:00,19.43,19.45,19.27,19.3,147200.0,14.6478,14.6628,14.5271,14.5498,147200.0
2005-08-11 11:30:00,19.3,19.45,19.3,19.38,662600.0,14.5498,14.6628,14.5498,14.6101,662600.0
2005-08-11 12:00:00,19.38,19.47,19.36,19.43,103200.0,14.6101,14.6779,14.595,14.6478,103200.0
2005-08-11 12:30:00,19.43,19.43,19.33,19.34,51800.0,14.6478,14.6478,14.5724,14.5799,51800.0
2005-08-11 13:00:00,19.34,19.45,19.32,19.38,41000.0,14.5799,14.6628,14.5648,14.6101,41000.0
2005-08-11 13:30:00,19.38,19.38,19.32,19.34,99800.0,14.6101,14.6101,14.5648,14.5799,99800.0
2005-08-11 14:00:00,19.33,19.34,19.2,19.22,111400.0,14.5724,14.5799,14.4744,14.4894,111400.0
2005-08-11 14:30:00,19.22,19.3,19.2,19.21,130400.0,14.4894,14.5498,14.4744,14.4819,130400.0
2005-08-11 15:00:00,19.21,19.21,19.04,19.1,217000.0,14.4819,14.4819,14.3537,14.399,217000.0
2005-08-11 15:30:00,19.1,19.18,18.94,19.16,782600.0,14.399,14.4593,14.2784,14.4442,782600.0
2005-08-12 09:30:00,19.25,19.52,19.22,19.22,172000.0,14.5121,14.7156,14.4894,14.4894,172000.0
2005-08-12 10:00:00,19.23,19.24,19.15,19.21,187800.0,14.497,14.5045,14.4367,14.4819,187800.0
2005-08-12 10:30:00,19.21,19.25,19.21,19.24,206400.0,14.4819,14.5121,14.4819,14.5045,206400.0
2005-08-12 11:00:00,19.23,19.28,19.21,19.21,119400.0,14.497,14.5347,14.4819,14.4819,119400.0
2005-08-12 11:30:00,19.21,19.25,19.21,19.22,125400.0,14.4819,14.5121,14.4819,14.4894,125400.0
2005-08-12 12:00:00,19.23,19.27,19.23,19.25,61600.0,14.497,14.5271,14.497,14.5121,61600.0
2005-08-12 12:30:00,19.25,19.27,19.24,19.25,102000.0,14.5121,14.5271,14.5045,14.5121,102000.0
2005-08-12 13:00:00,19.25,19.25,19.23,19.25,91800.0,14.5121,14.5121,14.497,14.5121,91800.0
2005-08-12 13:30:00,19.24,19.26,19.2,19.2,208600.0,14.5045,14.5196,14.4744,14.4744,208600.0
2005-08-12 14:00:00,19.23,19.25,19.19,19.24,409400.0,14.497,14.5121,14.4668,14.5045,409400.0
2005-08-12 14:30:00,19.24,19.43,19.24,19.42,161200.0,14.5045,14.6478,14.5045,14.6402,161200.0
2005-08-12 15:00:00,19.42,19.46,19.38,19.43,264400.0,14.6402,14.6704,14.6101,14.6478,264400.0
2005-08-12 15:30:00,19.43,19.5,19.4,19.46,253200.0,14.6478,14.7005,14.6251,14.6704,253200.0
2005-08-15 09:30:00,19.53,19.65,19.52,19.54,73000.0,14.7231,14.8136,14.7156,14.7307,73000.0
2005-08-15 10:00:00,19.54,19.54,19.43,19.43,51600.0,14.7307,14.7307,14.6478,14.6478,51600.0
2005-08-15 10:30:00,19.43,19.43,19.33,19.33,32000.0,14.6478,14.6478,14.5724,14.5724,32000.0
2005-08-15 11:00:00,19.32,19.33,19.27,19.28,39000.0,14.5648,14.5724,14.5271,14.5347,39000.0
2005-08-15 11:30:00,19.27,19.28,19.25,19.25,36800.0,14.5271,14.5347,14.5121,14.5121,36800.0
2005-08-15 12:00:00,19.26,19.33,19.26,19.32,96200.0,14.5196,14.5724,14.5196,14.5648,96200.0
2005-08-15 12:30:00,19.32,19.39,19.31,19.35,33600.0,14.5648,14.6176,14.5573,14.5874,33600.0
2005-08-15 13:00:00,19.35,19.36,19.33,19.36,38000.0,14.5874,14.595,14.5724,14.595,38000.0
2005-08-15 13:30:00,19.36,19.36,19.34,19.36,47400.0,14.595,14.595,14.5799,14.595,47400.0
2005-08-15 14:00:00,19.35,19.36,19.33,19.36,86000.0,14.5874,14.595,14.5724,14.595,86000.0
2005-08-15 14:30:00,19.36,19.38,19.34,19.35,80400.0,14.595,14.6101,14.5799,14.5874,80400.0
2005-08-15 15:00:00,19.35,19.35,19.29,19.29,59600.0,14.5874,14.5874,14.5422,14.5422,59600.0
2005-08-15 15:30:00,19.29,19.29,19.18,19.22,259600.0,14.5422,14.5422,14.4593,14.4894,259600.0
2005-08-16 09:30:00,19.28,19.33,19.1,19.24,27400.0,14.5347,14.5724,14.399,14.5045,27400.0
2005-08-16 10:00:00,19.25,19.48,19.25,19.47,49200.0,14.5121,14.6854,14.5121,14.6779,49200.0
2005-08-16 10:30:00,19.46,19.51,19.36,19.36,67000.0,14.6704,14.7081,14.595,14.595,67000.0
2005-08-16 11:00:00,19.38,19.4,19.33,19.35,37600.0,14.6101,14.6251,14.5724,14.5874,37600.0
2005-08-16 11:30:00,19.35,19.36,19.23,19.24,90200.0,14.5874,14.595,14.497,14.5045,90200.0
2005-08-16 12:00:00,19.25,19.29,19.16,19.16,77600.0,14.5121,14.5422,14.4442,14.4442,77600.0
2005-08-16 12:30:00,19.16,19.23,19.16,19.23,35600.0,14.4442,14.497,14.4442,14.497,35600.0
2005-08-16 13:00:00,19.24,19.25,19.16,19.18,125000.0,14.5045,14.5121,14.4442,14.4593,125000.0
2005-08-16 13:30:00,19.18,19.25,19.11,19.11,129600.0,14.4593,14.5121,14.4065,14.4065,129600.0
2005-08-16 14:00:00,19.15,19.18,19.07,19.1,102000.0,14.4367,14.4593,14.3764,14.399,102000.0
2005-08-16 14:30:00,19.1,19.13,19.07,19.1,217400.0,14.399,14.4216,14.3764,14.399,217400.0
2005-08-16 15:00:00,19.11,19.14,18.99,19.04,299800.0,14.4065,14.4291,14.316,14.3537,299800.0
2005-08-16 15:30:00,19.04,19.05,18.63,18.9,453000.0,14.3537,14.3613,14.0447,14.2482,453000.0
2005-08-17 09:30:00,19.04,19.04,18.9,18.97,51400.0,14.3537,14.3537,14.2482,14.301,51400.0
2005-08-17 10:00:00,18.97,18.98,18.77,18.78,86800.0,14.301,14.3085,14.1502,14.1577,86800.0
2005-08-17 10:30:00,18.77,18.97,18.66,18.87,80600.0,14.1502,14.301,14.0673,14.2256,80600.0
2005-08-17 11:00:00,18.86,19.0,18.86,18.93,126600.0,14.218,14.3236,14.218,14.2708,126600.0
2005-08-17 11:30:00,18.93,18.97,18.86,18.88,105000.0,14.2708,14.301,14.218,14.2331,105000.0
2005-08-17 12:00:00,18.87,18.95,18.86,18.88,31600.0,14.2256,14.2859,14.218,14.2331,31600.0
2005-08-17 12:30:00,18.88,18.96,18.87,18.91,49200.0,14.2331,14.2934,14.2256,14.2557,49200.0
2005-08-17 13:00:00,18.89,18.99,18.89,18.96,46200.0,14.2407,14.316,14.2407,14.2934,46200.0
2005-08-17 13:30:00,18.97,18.98,18.91,18.95,86800.0,14.301,14.3085,14.2557,14.2859,86800.0
2005-08-17 14:00:00,18.96,18.97,18.9,18.91,58000.0,14.2934,14.301,14.2482,14.2557,58000.0
2005-08-17 14:30:00,18.9,18.94,18.86,18.87,36200.0,14.2482,14.2784,14.218,14.2256,36200.0
2005-08-17 15:00:00,18.86,18.92,18.85,18.86,100600.0,14.218,14.2633,14.2105,14.218,100600.0
2005-08-17 15:30:00,18.87,18.88,18.78,18.78,206000.0,14.2256,14.2331,14.1577,14.1577,206000.0
2005-08-18 09:30:00,18.79,18.85,18.68,18.73,120800.0,14.1653,14.2105,14.0823,14.12,120800.0
2005-08-18 10:00:00,18.72,18.86,18.65,18.8,50800.0,14.1125,14.218,14.0597,14.1728,50800.0
2005-08-18 10:30:00,18.79,18.85,18.76,18.82,41200.0,14.1653,14.2105,14.1427,14.1879,41200.0
2005-08-18 11:00:00,18.82,18.82,18.75,18.77,35600.0,14.1879,14.1879,14.1351,14.1502,35600.0
2005-08-18 11:30:00,18.77,18.8,18.75,18.75,29000.0,14.1502,14.1728,14.1351,14.1351,29000.0
2005-08-18 12:00:00,18.75,18.76,18.7,18.75,45200.0,14.1351,14.1427,14.0974,14.1351,45200.0
2005-08-18 12:30:00,18.76,18.78,18.73,18.77,33600.0,14.1427,14.1577,14.12,14.1502,33600.0
2005-08-18 13:00:00,18.78,18.81,18.75,18.79,41800.0,14.1577,14.1804,14.1351,14.1653,41800.0
2005-08-18 13:30:00,18.8,18.87,18.79,18.82,25600.0,14.1728,14.2256,14.1653,14.1879,25600.0
2005-08-18 14:00:00,18.83,18.84,18.81,18.82,25600.0,14.1954,14.203,14.1804,14.1879,25600.0
2005-08-18 14:30:00,18.82,18.83,18.75,18.79,87400.0,14.1879,14.1954,14.1351,14.1653,87400.0
2005-08-18 15:00:00,18.79,18.79,18.68,18.77,151400.0,14.1653,14.1653,14.0823,14.1502,151400.0
2005-08-18 15:30:00,18.77,18.84,18.75,18.77,181000.0,14.1502,14.203,14.1351,14.1502,181000.0
2005-08-19 09:30:00,18.77,18.85,18.71,18.85,31200.0,14.1502,14.2105,14.105,14.2105,31200.0
2005-08-19 10:00:00,18.85,18.87,18.74,18.8,65800.0,14.2105,14.2256,14.1276,14.1728,65800.0
2005-08-19 10:30:00,18.81,18.85,18.81,18.84,19400.0,14.1804,14.2105,14.1804,14.203,19400.0
2005-08-19 11:00:00,18.84,18.87,18.83,18.84,35200.0,14.203,14.2256,14.1954,14.203,35200.0
2005-08-19 11:30:00,18.86,18.91,18.86,18.9,16600.0,14.218,14.2557,14.218,14.2482,16600.0
2005-08-19 12:00:00,18.91,19.3,18.91,19.3,98400.0,14.2557,14.5498,14.2557,14.5498,98400.0
2005-08-19 12:30:00,19.3,19.33,19.24,19.24,53600.0,14.5498,14.5724,14.5045,14.5045,53600.0
2005-08-19 13:00:00,19.25,19.25,19.09,19.09,47800.0,14.5121,14.5121,14.3914,14.3914,47800.0
2005-08-19 13:30:00,19.1,19.14,19.1,19.14,23000.0,14.399,14.4291,14.399,14.4291,23000.0
2005-08-19 14:00:00,19.14,19.27,19.11,19.26,85800.0,14.4291,14.5271,14.4065,14.5196,85800.0
2005-08-19 14:30:00,19.26,19.28,19.23,19.24,70200.0,14.5196,14.5347,14.497,14.5045,70200.0
2005-08-19 15:00:00,19.24,19.3,19.23,19.25,89800.0,14.5045,14.5498,14.497,14.5121,89800.0
2005-08-19 15:30:00,19.25,19.33,19.25,19.29,100200.0,14.5121,14.5724,14.5121,14.5422,100200.0
2005-08-22 09:30:00,19.28,19.37,19.21,19.36,40400.0,14.5347,14.6025,14.4819,14.595,40400.0
2005-08-22 10:00:00,19.35,19.36,19.25,19.26,78200.0,14.5874,14.595,14.5121,14.5196,78200.0
2005-08-22 10:30:00,19.26,19.29,19.25,19.27,51000.0,14.5196,14.5422,14.5121,14.5271,51000.0
2005-08-22 11:00:00,19.27,19.29,19.25,19.27,83600.0,14.5271,14.5422,14.5121,14.5271,83600.0
2005-08-22 11:30:00,19.26,19.29,19.21,19.21,129600.0,14.5196,14.5422,14.4819,14.4819,129600.0
2005-08-22 12:00:00,19.22,19.3,19.21,19.25,36400.0,14.4894,14.5498,14.4819,14.5121,36400.0
2005-08-22 12:30:00,19.25,19.27,19.21,19.27,31000.0,14.5121,14.5271,14.4819,14.5271,31000.0
2005-08-22 13:00:00,19.27,19.35,19.23,19.35,45800.0,14.5271,14.5874,14.497,14.5874,45800.0
2005-08-22 13:30:00,19.35,19.36,19.24,19.24,47000.0,14.5874,14.595,14.5045,14.5045,47000.0
2005-08-22 14:00:00,19.25,19.37,19.25,19.3,47000.0,14.5121,14.6025,14.5121,14.5498,47000.0
2005-08-22 14:30:00,19.31,19.32,19.22,19.25,244200.0,14.5573,14.5648,14.4894,14.5121,244200.0
2005-08-22 15:00:00,19.24,19.25,19.23,19.25,184200.0,14.5045,14.5121,14.497,14.5121,184200.0
2005-08-22 15:30:00,19.25,19.35,19.25,19.3,137800.0,14.5121,14.5874,14.5121,14.5498,137800.0
2005-08-23 09:30:00,19.38,19.49,19.38,19.45,32400.0,14.6101,14.693,14.6101,14.6628,32400.0
2005-08-23 10:00:00,19.45,19.46,19.36,19.38,40600.0,14.6628,14.6704,14.595,14.6101,40600.0
2005-08-23 10:30:00,19.38,19.38,19.35,19.36,30800.0,14.6101,14.6101,14.5874,14.595,30800.0
2005-08-23 11:00:00,19.36,19.36,19.27,19.29,39000.0,14.595,14.595,14.5271,14.5422,39000.0
2005-08-23 11:30:00,19.28,19.31,19.27,19.27,26200.0,14.5347,14.5573,14.5271,14.5271,26200.0
2005-08-23 12:00:00,19.28,19.28,19.25,19.26,95800.0,14.5347,14.5347,14.5121,14.5196,95800.0
2005-08-23 12:30:00,19.25,19.26,19.24,19.25,197200.0,14.5121,14.5196,14.5045,14.5121,197200.0
2005-08-23 13:00:00,19.25,19.27,19.24,19.27,163000.0,14.5121,14.5271,14.5045,14.5271,163000.0
2005-08-23 13:30:00,19.27,19.28,19.25,19.27,26600.0,14.5271,14.5347,14.5121,14.5271,26600.0
2005-08-23 14:00:00,19.27,19.28,19.25,19.25,31600.0,14.5271,14.5347,14.5121,14.5121,31600.0
2005-08-23 14:30:00,19.25,19.29,19.25,19.27,36800.0,14.5121,14.5422,14.5121,14.5271,36800.0
2005-08-23 15:00:00,19.26,19.29,19.25,19.28,47000.0,14.5196,14.5422,14.5121,14.5347,47000.0
2005-08-23 15:30:00,19.28,19.29,19.25,19.29,63200.0,14.5347,14.5422,14.5121,14.5422,63200.0
2005-08-24 09:30:00,19.29,19.45,19.25,19.45,44400.0,14.5422,14.6628,14.5121,14.6628,44400.0
2005-08-24 10:00:00,19.42,19.43,19.38,19.42,15800.0,14.6402,14.6478,14.6101,14.6402,15800.0
2005-08-24 10:30:00,19.45,19.57,19.44,19.52,49600.0,14.6628,14.7533,14.6553,14.7156,49600.0
2005-08-24 11:00:00,19.52,19.52,19.41,19.43,238600.0,14.7156,14.7156,14.6327,14.6478,238600.0
2005-08-24 11:30:00,19.43,19.46,19.42,19.45,313400.0,14.6478,14.6704,14.6402,14.6628,313400.0
2005-08-24 12:00:00,19.44,19.47,19.43,19.47,159200.0,14.6553,14.6779,14.6478,14.6779,159200.0
2005-08-24 12:30:00,19.48,19.48,19.46,19.47,19000.0,14.6854,14.6854,14.6704,14.6779,19000.0
2005-08-24 13:00:00,19.47,19.54,19.47,19.53,71800.0,14.6779,14.7307,14.6779,14.7231,71800.0
2005-08-24 13:30:00,19.53,19.53,19.5,19.52,36000.0,14.7231,14.7231,14.7005,14.7156,36000.0
2005-08-24 14:00:00,19.51,19.53,19.5,19.5,35000.0,14.7081,14.7231,14.7005,14.7005,35000.0
2005-08-24 14:30:00,19.5,19.52,19.47,19.48,45800.0,14.7005,14.7156,14.6779,14.6854,45800.0
2005-08-24 15:00:00,19.48,19.5,19.43,19.49,141600.0,14.6854,14.7005,14.6478,14.693,141600.0
2005-08-24 15:30:00,19.49,19.52,19.43,19.47,144400.0,14.693,14.7156,14.6478,14.6779,144400.0
2005-08-25 09:30:00,19.55,19.57,19.43,19.47,139800.0,14.7382,14.7533,14.6478,14.6779,139800.0
2005-08-25 10:00:00,19.45,19.46,19.42,19.43,40400.0,14.6628,14.6704,14.6402,14.6478,40400.0
2005-08-25 10:30:00,19.43,19.43,19.35,19.42,266200.0,14.6478,14.6478,14.5874,14.6402,266200.0
2005-08-25 11:00:00,19.42,19.43,19.38,19.43,37200.0,14.6402,14.6478,14.6101,14.6478,37200.0
2005-08-25 11:30:00,19.45,19.5,19.42,19.49,223200.0,14.6628,14.7005,14.6402,14.693,223200.0
2005-08-25 12:00:00,19.5,19.51,19.42,19.46,224600.0,14.7005,14.7081,14.6402,14.6704,224600.0
2005-08-25 12:30:00,19.46,19.5,19.45,19.46,21000.0,14.6704,14.7005,14.6628,14.6704,21000.0
2005-08-25 13:00:00,19.46,19.49,19.43,19.49,15200.0,14.6704,14.693,14.6478,14.693,15200.0
2005-08-25 13:30:00,19.5,19.5,19.46,19.49,11000.0,14.7005,14.7005,14.6704,14.693,11000.0
2005-08-25 14:00:00,19.49,19.52,19.46,19.51,28000.0,14.693,14.7156,14.6704,14.7081,28000.0
2005-08-25 14:30:00,19.54,19.58,19.52,19.55,175600.0,14.7307,14.7608,14.7156,14.7382,175600.0
2005-08-25 15:00:00,19.55,19.59,19.51,19.54,47800.0,14.7382,14.7684,14.7081,14.7307,47800.0
2005-08-25 15:30:00,19.54,19.58,19.52,19.57,139400.0,14.7307,14.7608,14.7156,14.7533,139400.0
2005-08-26 09:30:00,19.53,19.57,19.41,19.51,44200.0,14.7231,14.7533,14.6327,14.7081,44200.0
2005-08-26 10:00:00,19.51,19.51,19.4,19.42,79400.0,14.7081,14.7081,14.6251,14.6402,79400.0
2005-08-26 10:30:00,19.41,19.48,19.41,19.48,40800.0,14.6327,14.6854,14.6327,14.6854,40800.0
2005-08-26 11:00:00,19.49,19.54,19.43,19.44,52800.0,14.693,14.7307,14.6478,14.6553,52800.0
2005-08-26 11:30:00,19.43,19.48,19.43,19.45,60400.0,14.6478,14.6854,14.6478,14.6628,60400.0
2005-08-26 12:00:00,19.45,19.46,19.41,19.43,37000.0,14.6628,14.6704,14.6327,14.6478,37000.0
2005-08-26 12:30:00,19.43,19.44,19.35,19.4,45800.0,14.6478,14.6553,14.5874,14.6251,45800.0
2005-08-26 13:00:00,19.4,19.49,19.4,19.44,35000.0,14.6251,14.693,14.6251,14.6553,35000.0
2005-08-26 13:30:00,19.43,19.44,19.42,19.43,37600.0,14.6478,14.6553,14.6402,14.6478,37600.0
2005-08-26 14:00:00,19.43,19.5,19.43,19.5,31800.0,14.6478,14.7005,14.6478,14.7005,31800.0
2005-08-26 14:30:00,19.47,19.54,19.43,19.45,47600.0,14.6779,14.7307,14.6478,14.6628,47600.0
2005-08-26 15:00:00,19.46,19.48,19.42,19.43,51400.0,14.6704,14.6854,14.6402,14.6478,51400.0
2005-08-26 15:30:00,19.43,19.48,19.43,19.43,98400.0,14.6478,14.6854,14.6478,14.6478,98400.0
2005-08-29 09:30:00,19.4,19.43,19.21,19.24,137000.0,14.6251,14.6478,14.4819,14.5045,137000.0
2005-08-29 10:00:00,19.23,19.4,19.23,19.4,22000.0,14.497,14.6251,14.497,14.6251,22000.0
2005-08-29 10:30:00,19.38,19.38,19.18,19.3,25800.0,14.6101,14.6101,14.4593,14.5498,25800.0
2005-08-29 11:00:00,19.25,19.33,19.18,19.3,34800.0,14.5121,14.5724,14.4593,14.5498,34800.0
2005-08-29 11:30:00,19.3,19.32,19.27,19.3,50800.0,14.5498,14.5648,14.5271,14.5498,50800.0
2005-08-29 12:00:00,19.3,19.4,19.3,19.37,122800.0,14.5498,14.6251,14.5498,14.6025,122800.0
2005-08-29 12:30:00,19.37,19.43,19.37,19.42,30600.0,14.6025,14.6478,14.6025,14.6402,30600.0
2005-08-29 13:00:00,19.44,19.51,19.43,19.5,29000.0,14.6553,14.7081,14.6478,14.7005,29000.0
2005-08-29 13:30:00,19.5,19.5,19.41,19.43,9600.0,14.7005,14.7005,14.6327,14.6478,9600.0
2005-08-29 14:00:00,19.43,19.43,19.4,19.43,7600.0,14.6478,14.6478,14.6251,14.6478,7600.0
2005-08-29 14:30:00,19.43,19.49,19.41,19.47,16000.0,14.6478,14.693,14.6327,14.6779,16000.0
2005-08-29 15:00:00,19.48,19.58,19.47,19.57,54000.0,14.6854,14.7608,14.6779,14.7533,54000.0
2005-08-29 15:30:00,19.57,19.61,19.54,19.59,166000.0,14.7533,14.7835,14.7307,14.7684,166000.0
2005-08-30 09:30:00,19.57,19.57,19.46,19.49,22600.0,14.7533,14.7533,14.6704,14.693,22600.0
2005-08-30 10:00:00,19.48,19.63,19.48,19.63,18800.0,14.6854,14.7985,14.6854,14.7985,18800.0
2005-08-30 10:30:00,19.65,19.84,19.65,19.81,92400.0,14.8136,14.9568,14.8136,14.9342,92400.0
2005-08-30 11:00:00,19.82,19.85,19.75,19.78,51600.0,14.9418,14.9644,14.889,14.9116,51600.0
2005-08-30 11:30:00,19.78,19.78,19.63,19.65,37600.0,14.9116,14.9116,14.7985,14.8136,37600.0
2005-08-30 12:00:00,19.65,19.77,19.61,19.74,35200.0,14.8136,14.9041,14.7835,14.8815,35200.0
2005-08-30 12:30:00,19.73,19.75,19.71,19.75,30200.0,14.8739,14.889,14.8588,14.889,30200.0
2005-08-30 13:00:00,19.74,19.79,19.72,19.78,51600.0,14.8815,14.9191,14.8664,14.9116,51600.0
2005-08-30 13:30:00,19.78,19.78,19.75,19.77,30800.0,14.9116,14.9116,14.889,14.9041,30800.0
2005-08-30 14:00:00,19.77,19.77,19.68,19.68,37800.0,14.9041,14.9041,14.8362,14.8362,37800.0
2005-08-30 14:30:00,19.68,19.71,19.68,19.71,54400.0,14.8362,14.8588,14.8362,14.8588,54400.0
2005-08-30 15:00:00,19.71,19.86,19.7,19.86,111200.0,14.8588,14.9719,14.8513,14.9719,111200.0
2005-08-30 15:30:00,19.86,19.99,19.86,19.99,574800.0,14.9719,15.0699,14.9719,15.0699,574800.0
2005-08-31 09:30:00,19.98,20.21,19.78,20.08,37800.0,15.0624,15.2358,14.9116,15.1378,37800.0
2005-08-31 10:00:00,20.06,20.07,19.97,20.0,95400.0,15.1227,15.1302,15.0548,15.0775,95400.0
2005-08-31 10:30:00,20.0,20.03,19.94,19.94,86400.0,15.0775,15.1001,15.0322,15.0322,86400.0
2005-08-31 11:00:00,19.92,20.03,19.92,20.0,222000.0,15.0172,15.1001,15.0172,15.0775,222000.0
2005-08-31 11:30:00,20.0,20.03,19.99,20.03,169400.0,15.0775,15.1001,15.0699,15.1001,169400.0
2005-08-31 12:00:00,20.03,20.05,20.02,20.04,333600.0,15.1001,15.1152,15.0925,15.1076,333600.0
2005-08-31 12:30:00,20.05,20.05,20.0,20.0,75200.0,15.1152,15.1152,15.0775,15.0775,75200.0
2005-08-31 13:00:00,20.01,20.01,20.0,20.0,231000.0,15.085,15.085,15.0775,15.0775,231000.0
2005-08-31 13:30:00,20.0,20.0,19.98,19.98,45600.0,15.0775,15.0775,15.0624,15.0624,45600.0
2005-08-31 14:00:00,20.0,20.0,19.93,19.98,12600.0,15.0775,15.0775,15.0247,15.0624,12600.0
2005-08-31 14:30:00,19.98,20.0,19.98,20.0,59800.0,15.0624,15.0775,15.0624,15.0775,59800.0
2005-08-31 15:00:00,20.0,20.03,19.99,20.03,212600.0,15.0775,15.1001,15.0699,15.1001,212600.0
2005-08-31 15:30:00,20.03,20.05,20.0,20.01,194600.0,15.1001,15.1152,15.0775,15.085,194600.0
2005-09-01 09:30:00,20.0,20.19,20.0,20.19,64000.0,15.0775,15.2207,15.0775,15.2207,64000.0
2005-09-01 10:00:00,20.18,20.26,20.18,20.22,38800.0,15.2132,15.2735,15.2132,15.2433,38800.0
2005-09-01 10:30:00,20.22,20.27,20.2,20.27,24600.0,15.2433,15.281,15.2282,15.281,24600.0
2005-09-01 11:00:00,20.27,20.31,20.25,20.3,51800.0,15.281,15.3112,15.2659,15.3036,51800.0
2005-09-01 11:30:00,20.33,20.42,20.33,20.38,54800.0,15.3262,15.3941,15.3262,15.3639,54800.0
2005-09-01 12:00:00,20.38,20.39,20.36,20.38,20600.0,15.3639,15.3715,15.3489,15.3639,20600.0
2005-09-01 12:30:00,20.38,20.38,20.36,20.37,26000.0,15.3639,15.3639,15.3489,15.3564,26000.0
2005-09-01 13:00:00,20.37,20.47,20.37,20.47,58600.0,15.3564,15.4318,15.3564,15.4318,58600.0
2005-09-01 13:30:00,20.47,20.47,20.43,20.43,140600.0,15.4318,15.4318,15.4016,15.4016,140600.0
2005-09-01 14:00:00,20.43,20.43,20.39,20.4,366600.0,15.4016,15.4016,15.3715,15.379,366600.0
2005-09-01 14:30:00,20.4,20.47,20.39,20.41,151200.0,15.379,15.4318,15.3715,15.3865,151200.0
2005-09-01 15:00:00,20.41,20.58,20.41,20.56,219400.0,15.3865,15.5147,15.3865,15.4996,219400.0
2005-09-01 15:30:00,20.54,20.6,20.5,20.55,197400.0,15.4846,15.5298,15.4544,15.4921,197400.0
2005-09-02 09:30:00,20.53,20.6,20.48,20.5,76200.0,15.477,15.5298,15.4393,15.4544,76200.0
2005-09-02 10:00:00,20.5,20.5,20.47,20.47,173400.0,15.4544,15.4544,15.4318,15.4318,173400.0
2005-09-02 10:30:00,20.45,20.45,20.41,20.42,26200.0,15.4167,15.4167,15.3865,15.3941,26200.0
2005-09-02 11:00:00,20.41,20.41,20.36,20.37,114000.0,15.3865,15.3865,15.3489,15.3564,114000.0
2005-09-02 11:30:00,20.36,20.37,20.34,20.34,57400.0,15.3489,15.3564,15.3338,15.3338,57400.0
2005-09-02 12:00:00,20.33,20.35,20.3,20.33,22600.0,15.3262,15.3413,15.3036,15.3262,22600.0
2005-09-02 12:30:00,20.32,20.36,20.31,20.35,23400.0,15.3187,15.3489,15.3112,15.3413,23400.0
2005-09-02 13:00:00,20.37,20.42,20.35,20.42,19600.0,15.3564,15.3941,15.3413,15.3941,19600.0
2005-09-02 13:30:00,20.42,20.42,20.3,20.31,42200.0,15.3941,15.3941,15.3036,15.3112,42200.0
2005-09-02 14:00:00,20.32,20.35,20.3,20.33,34000.0,15.3187,15.3413,15.3036,15.3262,34000.0
2005-09-02 14:30:00,20.35,20.36,20.31,20.34,26800.0,15.3413,15.3489,15.3112,15.3338,26800.0
2005-09-02 15:00:00,20.35,20.43,20.35,20.43,134000.0,15.3413,15.4016,15.3413,15.4016,134000.0
2005-09-02 15:30:00,20.42,20.47,20.4,20.43,80400.0,15.3941,15.4318,15.379,15.4016,80400.0
2005-09-06 09:30:00,20.43,20.52,20.32,20.45,63000.0,15.4016,15.4695,15.3187,15.4167,63000.0
2005-09-06 10:00:00,20.45,20.53,20.39,20.5,94200.0,15.4167,15.477,15.3715,15.4544,94200.0
2005-09-06 10:30:00,20.5,20.5,20.41,20.47,82600.0,15.4544,15.4544,15.3865,15.4318,82600.0
2005-09-06 11:00:00,20.47,20.53,20.47,20.5,63000.0,15.4318,15.477,15.4318,15.4544,63000.0
2005-09-06 11:30:00,20.52,20.52,20.4,20.46,42600.0,15.4695,15.4695,15.379,15.4242,42600.0
2005-09-06 12:00:00,20.48,20.48,20.32,20.32,17000.0,15.4393,15.4393,15.3187,15.3187,17000.0
2005-09-06 12:30:00,20.32,20.32,20.28,20.29,16000.0,15.3187,15.3187,15.2885,15.2961,16000.0
2005-09-06 13:00:00,20.29,20.29,20.25,20.25,57400.0,15.2961,15.2961,15.2659,15.2659,57400.0
2005-09-06 13:30:00,20.25,20.27,20.24,20.25,26800.0,15.2659,15.281,15.2584,15.2659,26800.0
2005-09-06 14:00:00,20.24,20.41,20.24,20.31,30800.0,15.2584,15.3865,15.2584,15.3112,30800.0
2005-09-06 14:30:00,20.32,20.41,20.32,20.33,80000.0,15.3187,15.3865,15.3187,15.3262,80000.0
2005-09-06 15:00:00,20.34,20.34,20.28,20.3,30000.0,15.3338,15.3338,15.2885,15.3036,30000.0
2005-09-06 15:30:00,20.28,20.4,20.25,20.38,150800.0,15.2885,15.379,15.2659,15.3639,150800.0
2005-09-07 09:30:00,20.26,20.27,20.0,20.03,52200.0,15.2735,15.281,15.0775,15.1001,52200.0
2005-09-07 10:00:00,20.03,20.12,20.03,20.12,64400.0,15.1001,15.1679,15.1001,15.1679,64400.0
2005-09-07 10:30:00,20.12,20.28,20.12,20.2,129800.0,15.1679,15.2885,15.1679,15.2282,129800.0
2005-09-07 11:00:00,20.2,20.23,20.08,20.11,94800.0,15.2282,15.2509,15.1378,15.1604,94800.0
2005-09-07 11:30:00,20.13,20.18,20.12,20.16,557800.0,15.1755,15.2132,15.1679,15.1981,557800.0
2005-09-07 12:00:00,20.16,20.24,20.15,20.24,364000.0,15.1981,15.2584,15.1905,15.2584,364000.0
2005-09-07 12:30:00,20.25,20.28,20.24,20.25,217000.0,15.2659,15.2885,15.2584,15.2659,217000.0
2005-09-07 13:00:00,20.24,20.29,20.24,20.29,331600.0,15.2584,15.2961,15.2584,15.2961,331600.0
2005-09-07 13:30:00,20.3,20.3,20.23,20.25,105800.0,15.3036,15.3036,15.2509,15.2659,105800.0
2005-09-07 14:00:00,20.25,20.28,20.25,20.28,193400.0,15.2659,15.2885,15.2659,15.2885,193400.0
2005-09-07 14:30:00,20.27,20.32,20.25,20.29,462400.0,15.281,15.3187,15.2659,15.2961,462400.0
2005-09-07 15:00:00,20.29,20.33,20.29,20.33,354400.0,15.2961,15.3262,15.2961,15.3262,354400.0
2005-09-07 15:30:00,20.33,20.43,20.33,20.38,456400.0,15.3262,15.4016,15.3262,15.3639,456400.0
2005-09-08 09:30:00,20.39,20.6,20.39,20.6,98000.0,15.3715,15.5298,15.3715,15.5298,98000.0
2005-09-08 10:00:00,20.65,20.68,20.55,20.61,176000.0,15.5675,15.5901,15.4921,15.5373,176000.0
2005-09-08 10:30:00,20.61,20.61,20.55,20.56,68000.0,15.5373,15.5373,15.4921,15.4996,68000.0
2005-09-08 11:00:00,20.56,20.57,20.48,20.52,181600.0,15.4996,15.5072,15.4393,15.4695,181600.0
2005-09-08 11:30:00,20.53,20.54,20.52,20.53,14600.0,15.477,15.4846,15.4695,15.477,14600.0
2005-09-08 12:00:00,20.53,20.55,20.51,20.52,155600.0,15.477,15.4921,15.4619,15.4695,155600.0
2005-09-08 12:30:00,20.52,20.54,20.52,20.53,142200.0,15.4695,15.4846,15.4695,15.477,142200.0
2005-09-08 13:00:00,20.53,20.56,20.53,20.56,135800.0,15.477,15.4996,15.477,15.4996,135800.0
2005-09-08 13:30:00,20.56,20.62,20.56,20.62,8200.0,15.4996,15.5449,15.4996,15.5449,8200.0
2005-09-08 14:00:00,20.63,20.63,20.59,20.61,11600.0,15.5524,15.5524,15.5222,15.5373,11600.0
2005-09-08 14:30:00,20.62,20.63,20.61,20.61,62000.0,15.5449,15.5524,15.5373,15.5373,62000.0
2005-09-08 15:00:00,20.61,20.61,20.54,20.55,117800.0,15.5373,15.5373,15.4846,15.4921,117800.0
2005-09-08 15:30:00,20.55,20.71,20.54,20.69,300000.0,15.4921,15.6127,15.4846,15.5976,300000.0
2005-09-09 09:30:00,20.75,20.87,20.75,20.8,45800.0,15.6429,15.7333,15.6429,15.6806,45800.0
2005-09-09 10:00:00,20.75,20.86,20.75,20.85,388600.0,15.6429,15.7258,15.6429,15.7183,388600.0
2005-09-09 10:30:00,20.85,20.89,20.81,20.88,167600.0,15.7183,15.7484,15.6881,15.7409,167600.0
2005-09-09 11:00:00,20.85,20.86,20.81,20.83,119400.0,15.7183,15.7258,15.6881,15.7032,119400.0
2005-09-09 11:30:00,20.83,20.93,20.83,20.91,206600.0,15.7032,15.7786,15.7032,15.7635,206600.0
2005-09-09 12:00:00,20.91,20.91,20.81,20.83,93800.0,15.7635,15.7635,15.6881,15.7032,93800.0
2005-09-09 12:30:00,20.85,20.85,20.65,20.66,82000.0,15.7183,15.7183,15.5675,15.575,82000.0
2005-09-09 13:00:00,20.66,20.7,20.64,20.66,48400.0,15.575,15.6052,15.5599,15.575,48400.0
2005-09-09 13:30:00,20.66,20.7,20.62,20.63,44800.0,15.575,15.6052,15.5449,15.5524,44800.0
2005-09-09 14:00:00,20.63,20.65,20.59,20.6,87400.0,15.5524,15.5675,15.5222,15.5298,87400.0
2005-09-09 14:30:00,20.6,20.6,20.55,20.57,257000.0,15.5298,15.5298,15.4921,15.5072,257000.0
2005-09-09 15:00:00,20.57,20.58,20.47,20.47,100600.0,15.5072,15.5147,15.4318,15.4318,100600.0
2005-09-09 15:30:00,20.46,20.47,20.3,20.38,307200.0,15.4242,15.4318,15.3036,15.3639,307200.0
2005-09-12 09:30:00,20.42,20.68,20.4,20.5,152800.0,15.3941,15.5901,15.379,15.4544,152800.0
2005-09-12 10:00:00,20.5,20.52,20.43,20.43,30000.0,15.4544,15.4695,15.4016,15.4016,30000.0
2005-09-12 10:30:00,20.43,20.5,20.43,20.45,48000.0,15.4016,15.4544,15.4016,15.4167,48000.0
2005-09-12 11:00:00,20.44,20.44,20.36,20.38,43800.0,15.4092,15.4092,15.3489,15.3639,43800.0
2005-09-12 11:30:00,20.36,20.43,20.36,20.39,330000.0,15.3489,15.4016,15.3489,15.3715,330000.0
2005-09-12 12:00:00,20.36,20.41,20.31,20.36,69800.0,15.3489,15.3865,15.3112,15.3489,69800.0
2005-09-12 12:30:00,20.34,20.34,20.27,20.27,32000.0,15.3338,15.3338,15.281,15.281,32000.0
2005-09-12 13:00:00,20.3,20.38,20.27,20.35,65200.0,15.3036,15.3639,15.281,15.3413,65200.0
2005-09-12 13:30:00,20.36,20.43,20.34,20.39,39200.0,15.3489,15.4016,15.3338,15.3715,39200.0
2005-09-12 14:00:00,20.39,20.41,20.29,20.31,188000.0,15.3715,15.3865,15.2961,15.3112,188000.0
2005-09-12 14:30:00,20.31,20.43,20.29,20.42,32400.0,15.3112,15.4016,15.2961,15.3941,32400.0
2005-09-12 15:00:00,20.42,20.5,20.4,20.48,84600.0,15.3941,15.4544,15.379,15.4393,84600.0
2005-09-12 15:30:00,20.5,20.57,20.49,20.5,229400.0,15.4544,15.5072,15.4469,15.4544,229400.0
2005-09-13 09:30:00,20.48,20.5,20.25,20.41,35000.0,15.4393,15.4544,15.2659,15.3865,35000.0
2005-09-13 10:00:00,20.41,20.43,20.35,20.4,33600.0,15.3865,15.4016,15.3413,15.379,33600.0
2005-09-13 10:30:00,20.39,20.43,20.37,20.39,324000.0,15.3715,15.4016,15.3564,15.3715,324000.0
2005-09-13 11:00:00,20.39,20.44,20.38,20.41,63000.0,15.3715,15.4092,15.3639,15.3865,63000.0
2005-09-13 11:30:00,20.41,20.44,20.39,20.4,41000.0,15.3865,15.4092,15.3715,15.379,41000.0
2005-09-13 12:00:00,20.4,20.41,20.31,20.35,75800.0,15.379,15.3865,15.3112,15.3413,75800.0
2005-09-13 12:30:00,20.34,20.38,20.29,20.29,76400.0,15.3338,15.3639,15.2961,15.2961,76400.0
2005-09-13 13:00:00,20.29,20.29,20.22,20.28,61000.0,15.2961,15.2961,15.2433,15.2885,61000.0
2005-09-13 13:30:00,20.28,20.36,20.28,20.31,38800.0,15.2885,15.3489,15.2885,15.3112,38800.0
2005-09-13 14:00:00,20.3,20.4,20.3,20.38,69200.0,15.3036,15.379,15.3036,15.3639,69200.0
2005-09-13 14:30:00,20.39,20.43,20.32,20.32,61600.0,15.3715,15.4016,15.3187,15.3187,61600.0
2005-09-13 15:00:00,20.33,20.43,20.31,20.43,111200.0,15.3262,15.4016,15.3112,15.4016,111200.0
2005-09-13 15:30:00,20.41,20.45,20.36,20.39,146200.0,15.3865,15.4167,15.3489,15.3715,146200.0
2005-09-14 09:30:00,20.36,20.53,20.31,20.49,84200.0,15.3489,15.477,15.3112,15.4469,84200.0
2005-09-14 10:00:00,20.49,20.56,20.49,20.56,100200.0,15.4469,15.4996,15.4469,15.4996,100200.0
2005-09-14 10:30:00,20.53,20.53,20.49,20.49,24600.0,15.477,15.477,15.4469,15.4469,24600.0
2005-09-14 11:00:00,20.48,20.5,20.36,20.42,314800.0,15.4393,15.4544,15.3489,15.3941,314800.0
2005-09-14 11:30:00,20.42,20.53,20.42,20.5,151400.0,15.3941,15.477,15.3941,15.4544,151400.0
2005-09-14 12:00:00,20.5,20.53,20.5,20.5,131000.0,15.4544,15.477,15.4544,15.4544,131000.0
2005-09-14 12:30:00,20.5,20.54,20.5,20.5,15600.0,15.4544,15.4846,15.4544,15.4544,15600.0
2005-09-14 13:00:00,20.54,20.67,20.51,20.67,320600.0,15.4846,15.5826,15.4619,15.5826,320600.0
2005-09-14 13:30:00,20.67,20.67,20.59,20.64,338400.0,15.5826,15.5826,15.5222,15.5599,338400.0
2005-09-14 14:00:00,20.63,20.64,20.58,20.58,62400.0,15.5524,15.5599,15.5147,15.5147,62400.0
2005-09-14 14:30:00,20.58,20.58,20.52,20.52,37600.0,15.5147,15.5147,15.4695,15.4695,37600.0
2005-09-14 15:00:00,20.53,20.53,20.45,20.47,295000.0,15.477,15.477,15.4167,15.4318,295000.0
2005-09-14 15:30:00,20.47,20.57,20.46,20.49,205600.0,15.4318,15.5072,15.4242,15.4469,205600.0
2005-09-15 09:30:00,20.48,20.57,20.48,20.57,12800.0,15.4393,15.5072,15.4393,15.5072,12800.0
2005-09-15 10:00:00,20.57,20.58,20.51,20.54,324800.0,15.5072,15.5147,15.4619,15.4846,324800.0
2005-09-15 10:30:00,20.54,20.6,20.52,20.59,171400.0,15.4846,15.5298,15.4695,15.5222,171400.0
2005-09-15 11:00:00,20.59,20.61,20.58,20.6,47200.0,15.5222,15.5373,15.5147,15.5298,47200.0
2005-09-15 11:30:00,20.6,20.61,20.6,20.61,10400.0,15.5298,15.5373,15.5298,15.5373,10400.0
2005-09-15 12:00:00,20.61,20.61,20.6,20.61,18600.0,15.5373,15.5373,15.5298,15.5373,18600.0
2005-09-15 12:30:00,20.61,20.64,20.59,20.64,46600.0,15.5373,15.5599,15.5222,15.5599,46600.0
2005-09-15 13:00:00,20.63,20.63,20.59,20.59,199200.0,15.5524,15.5524,15.5222,15.5222,199200.0
2005-09-15 13:30:00,20.59,20.61,20.54,20.61,64800.0,15.5222,15.5373,15.4846,15.5373,64800.0
2005-09-15 14:00:00,20.61,20.62,20.58,20.59,30200.0,15.5373,15.5449,15.5147,15.5222,30200.0
2005-09-15 14:30:00,20.58,20.64,20.58,20.64,23400.0,15.5147,15.5599,15.5147,15.5599,23400.0
2005-09-15 15:00:00,20.64,20.64,20.5,20.61,99400.0,15.5599,15.5599,15.4544,15.5373,99400.0
2005-09-15 15:30:00,20.61,20.68,20.59,20.68,187400.0,15.5373,15.5901,15.5222,15.5901,187400.0
2005-09-16 09:30:00,20.73,20.76,20.55,20.58,99200.0,15.6278,15.6504,15.4921,15.5147,99200.0
2005-09-16 10:00:00,20.58,20.59,20.56,20.59,48000.0,15.5147,15.5222,15.4996,15.5222,48000.0
2005-09-16 10:30:00,20.59,20.6,20.57,20.6,13800.0,15.5222,15.5298,15.5072,15.5298,13800.0
2005-09-16 11:00:00,20.6,20.6,20.6,20.6,13800.0,15.5298,15.5298,15.5298,15.5298,13800.0
2005-09-16 11:30:00,20.6,20.6,20.59,20.6,17600.0,15.5298,15.5298,15.5222,15.5298,17600.0
2005-09-16 12:00:00,20.6,20.68,20.58,20.68,46000.0,15.5298,15.5901,15.5147,15.5901,46000.0
2005-09-16 12:30:00,20.68,20.68,20.65,20.66,13200.0,15.5901,15.5901,15.5675,15.575,13200.0
2005-09-16 13:00:00,20.64,20.64,20.56,20.58,48200.0,15.5599,15.5599,15.4996,15.5147,48200.0
2005-09-16 13:30:00,20.58,20.6,20.53,20.55,15000.0,15.5147,15.5298,15.477,15.4921,15000.0
2005-09-16 14:00:00,20.55,20.56,20.49,20.5,49000.0,15.4921,15.4996,15.4469,15.4544,49000.0
2005-09-16 14:30:00,20.5,20.55,20.5,20.51,21800.0,15.4544,15.4921,15.4544,15.4619,21800.0
2005-09-16 15:00:00,20.52,20.52,20.45,20.46,116600.0,15.4695,15.4695,15.4167,15.4242,116600.0
2005-09-16 15:30:00,20.46,20.5,20.35,20.42,219400.0,15.4242,15.4544,15.3413,15.3941,219400.0
2005-09-19 09:30:00,20.37,20.53,20.36,20.38,65200.0,15.3564,15.477,15.3489,15.3639,65200.0
2005-09-19 10:00:00,20.38,20.5,20.35,20.43,62800.0,15.3639,15.4544,15.3413,15.4016,62800.0
2005-09-19 10:30:00,20.43,20.5,20.42,20.5,55200.0,15.4016,15.4544,15.3941,15.4544,55200.0
2005-09-19 11:00:00,20.46,20.52,20.45,20.5,202400.0,15.4242,15.4695,15.4167,15.4544,202400.0
2005-09-19 11:30:00,20.5,20.53,20.5,20.52,112000.0,15.4544,15.477,15.4544,15.4695,112000.0
2005-09-19 12:00:00,20.52,20.52,20.5,20.52,17800.0,15.4695,15.4695,15.4544,15.4695,17800.0
2005-09-19 12:30:00,20.52,20.53,20.5,20.52,17000.0,15.4695,15.477,15.4544,15.4695,17000.0
2005-09-19 13:00:00,20.52,20.53,20.51,20.51,9000.0,15.4695,15.477,15.4619,15.4619,9000.0
2005-09-19 13:30:00,20.52,20.53,20.47,20.47,52800.0,15.4695,15.477,15.4318,15.4318,52800.0
2005-09-19 14:00:00,20.47,20.49,20.43,20.48,13200.0,15.4318,15.4469,15.4016,15.4393,13200.0
2005-09-19 14:30:00,20.49,20.5,20.39,20.4,38200.0,15.4469,15.4544,15.3715,15.379,38200.0
2005-09-19 15:00:00,20.4,20.47,20.39,20.46,34000.0,15.379,15.4318,15.3715,15.4242,34000.0
2005-09-19 15:30:00,20.46,20.49,20.39,20.42,104400.0,15.4242,15.4469,15.3715,15.3941,104400.0
2005-09-20 09:30:00,20.44,20.52,20.44,20.49,26000.0,15.4092,15.4695,15.4092,15.4469,26000.0
2005-09-20 10:00:00,20.49,20.5,20.45,20.5,8200.0,15.4469,15.4544,15.4167,15.4544,8200.0
2005-09-20 10:30:00,20.5,20.5,20.48,20.48,15200.0,15.4544,15.4544,15.4393,15.4393,15200.0
2005-09-20 11:00:00,20.48,20.48,20.43,20.43,10000.0,15.4393,15.4393,15.4016,15.4016,10000.0
2005-09-20 11:30:00,20.42,20.42,20.42,20.42,4000.0,15.3941,15.3941,15.3941,15.3941,4000.0
2005-09-20 12:00:00,20.42,20.42,20.36,20.37,36400.0,15.3941,15.3941,15.3489,15.3564,36400.0
2005-09-20 12:30:00,20.36,20.38,20.35,20.38,57000.0,15.3489,15.3639,15.3413,15.3639,57000.0
2005-09-20 13:00:00,20.38,20.4,20.38,20.4,57000.0,15.3639,15.379,15.3639,15.379,57000.0
2005-09-20 13:30:00,20.4,20.4,20.38,20.39,28400.0,15.379,15.379,15.3639,15.3715,28400.0
2005-09-20 14:00:00,20.39,20.4,20.35,20.38,25800.0,15.3715,15.379,15.3413,15.3639,25800.0
2005-09-20 14:30:00,20.38,20.4,20.25,20.28,32600.0,15.3639,15.379,15.2659,15.2885,32600.0
2005-09-20 15:00:00,20.28,20.28,20.17,20.28,88000.0,15.2885,15.2885,15.2056,15.2885,88000.0
2005-09-20 15:30:00,20.29,20.29,20.22,20.27,80800.0,15.2961,15.2961,15.2433,15.281,80800.0
2005-09-21 09:30:00,20.32,20.6,20.3,20.42,53000.0,15.3187,15.5298,15.3036,15.3941,53000.0
2005-09-21 10:00:00,20.41,20.46,20.35,20.35,125000.0,15.3865,15.4242,15.3413,15.3413,125000.0
2005-09-21 10:30:00,20.35,20.36,20.34,20.34,48600.0,15.3413,15.3489,15.3338,15.3338,48600.0
2005-09-21 11:00:00,20.35,20.39,20.32,20.36,40000.0,15.3413,15.3715,15.3187,15.3489,40000.0
2005-09-21 11:30:00,20.36,20.39,20.25,20.27,66800.0,15.3489,15.3715,15.2659,15.281,66800.0
2005-09-21 12:00:00,20.28,20.3,20.07,20.09,178600.0,15.2885,15.3036,15.1302,15.1453,178600.0
2005-09-21 12:30:00,20.08,20.11,19.91,19.95,89600.0,15.1378,15.1604,15.0096,15.0398,89600.0
2005-09-21 13:00:00,19.95,20.06,19.93,20.06,88000.0,15.0398,15.1227,15.0247,15.1227,88000.0
2005-09-21 13:30:00,20.0,20.11,20.0,20.1,72200.0,15.0775,15.1604,15.0775,15.1528,72200.0
2005-09-21 14:00:00,20.1,20.17,20.08,20.1,96400.0,15.1528,15.2056,15.1378,15.1528,96400.0
2005-09-21 14:30:00,20.11,20.11,20.07,20.09,135600.0,15.1604,15.1604,15.1302,15.1453,135600.0
2005-09-21 15:00:00,20.08,20.08,19.95,20.0,93200.0,15.1378,15.1378,15.0398,15.0775,93200.0
2005-09-21 15:30:00,20.0,20.03,19.88,19.88,161200.0,15.0775,15.1001,14.987,14.987,161200.0
2005-09-22 09:30:00,19.89,19.93,19.78,19.79,37600.0,14.9945,15.0247,14.9116,14.9191,37600.0
2005-09-22 10:00:00,19.8,19.85,19.52,19.53,139200.0,14.9267,14.9644,14.7156,14.7231,139200.0
2005-09-22 10:30:00,19.54,19.85,19.52,19.78,71000.0,14.7307,14.9644,14.7156,14.9116,71000.0
2005-09-22 11:00:00,19.79,19.89,19.79,19.85,155000.0,14.9191,14.9945,14.9191,14.9644,155000.0
2005-09-22 11:30:00,19.85,19.93,19.85,19.93,132600.0,14.9644,15.0247,14.9644,15.0247,132600.0
2005-09-22 12:00:00,19.95,19.95,19.89,19.91,323600.0,15.0398,15.0398,14.9945,15.0096,323600.0
2005-09-22 12:30:00,19.92,19.97,19.92,19.96,80600.0,15.0172,15.0548,15.0172,15.0473,80600.0
2005-09-22 13:00:00,19.96,19.96,19.95,19.96,15200.0,15.0473,15.0473,15.0398,15.0473,15200.0
2005-09-22 13:30:00,19.96,19.97,19.95,19.96,22600.0,15.0473,15.0548,15.0398,15.0473,22600.0
2005-09-22 14:00:00,19.96,19.96,19.9,19.9,22600.0,15.0473,15.0473,15.0021,15.0021,22600.0
2005-09-22 14:30:00,19.89,19.9,19.86,19.86,66200.0,14.9945,15.0021,14.9719,14.9719,66200.0
2005-09-22 15:00:00,19.86,19.98,19.85,19.98,85600.0,14.9719,15.0624,14.9644,15.0624,85600.0
2005-09-22 15:30:00,19.98,20.03,19.96,20.01,67200.0,15.0624,15.1001,15.0473,15.085,67200.0
2005-09-23 09:30:00,19.95,19.96,19.85,19.86,37200.0,15.0398,15.0473,14.9644,14.9719,37200.0
2005-09-23 10:00:00,19.85,19.95,19.85,19.91,37200.0,14.9644,15.0398,14.9644,15.0096,37200.0
2005-09-23 10:30:00,19.91,19.95,19.88,19.93,18000.0,15.0096,15.0398,14.987,15.0247,18000.0
2005-09-23 11:00:00,19.95,20.05,19.95,19.97,33000.0,15.0398,15.1152,15.0398,15.0548,33000.0
2005-09-23 11:30:00,19.95,20.05,19.95,20.01,26600.0,15.0398,15.1152,15.0398,15.085,26600.0
2005-09-23 12:00:00,20.02,20.08,20.02,20.08,539400.0,15.0925,15.1378,15.0925,15.1378,539400.0
2005-09-23 12:30:00,20.07,20.07,20.05,20.05,3800.0,15.1302,15.1302,15.1152,15.1152,3800.0
2005-09-23 13:00:00,20.05,20.08,20.04,20.06,391800.0,15.1152,15.1378,15.1076,15.1227,391800.0
2005-09-23 13:30:00,20.05,20.23,20.05,20.21,29800.0,15.1152,15.2509,15.1152,15.2358,29800.0
2005-09-23 14:00:00,20.21,20.37,20.18,20.36,105600.0,15.2358,15.3564,15.2132,15.3489,105600.0
2005-09-23 14:30:00,20.36,20.36,20.29,20.31,45800.0,15.3489,15.3489,15.2961,15.3112,45800.0
2005-09-23 15:00:00,20.31,20.32,20.27,20.32,21800.0,15.3112,15.3187,15.281,15.3187,21800.0
2005-09-23 15:30:00,20.31,20.32,20.22,20.24,107600.0,15.3112,15.3187,15.2433,15.2584,107600.0
2005-09-26 09:30:00,20.34,20.34,20.25,20.28,53400.0,15.3338,15.3338,15.2659,15.2885,53400.0
2005-09-26 10:00:00,20.27,20.44,20.2,20.43,119000.0,15.281,15.4092,15.2282,15.4016,119000.0
2005-09-26 10:30:00,20.43,20.48,20.43,20.46,142800.0,15.4016,15.4393,15.4016,15.4242,142800.0
2005-09-26 11:00:00,20.47,20.5,20.46,20.5,63400.0,15.4318,15.4544,15.4242,15.4544,63400.0
2005-09-26 11:30:00,20.5,20.5,20.43,20.45,137000.0,15.4544,15.4544,15.4016,15.4167,137000.0
2005-09-26 12:00:00,20.45,20.45,20.39,20.4,75800.0,15.4167,15.4167,15.3715,15.379,75800.0
2005-09-26 12:30:00,20.39,20.39,20.33,20.33,33200.0,15.3715,15.3715,15.3262,15.3262,33200.0
2005-09-26 13:00:00,20.33,20.33,20.26,20.27,12600.0,15.3262,15.3262,15.2735,15.281,12600.0
2005-09-26 13:30:00,20.26,20.32,20.23,20.28,36200.0,15.2735,15.3187,15.2509,15.2885,36200.0
2005-09-26 14:00:00,20.28,20.35,20.25,20.28,41200.0,15.2885,15.3413,15.2659,15.2885,41200.0
2005-09-26 14:30:00,20.28,20.33,20.26,20.33,75800.0,15.2885,15.3262,15.2735,15.3262,75800.0
2005-09-26 15:00:00,20.33,20.35,20.29,20.35,98200.0,15.3262,15.3413,15.2961,15.3413,98200.0
2005-09-26 15:30:00,20.35,20.43,20.35,20.36,156000.0,15.3413,15.4016,15.3413,15.3489,156000.0
2005-09-27 09:30:00,20.4,20.52,20.4,20.5,82800.0,15.379,15.4695,15.379,15.4544,82800.0
2005-09-27 10:00:00,20.49,20.49,20.43,20.45,34600.0,15.4469,15.4469,15.4016,15.4167,34600.0
2005-09-27 10:30:00,20.46,20.57,20.46,20.57,42400.0,15.4242,15.5072,15.4242,15.5072,42400.0
2005-09-27 11:00:00,20.56,20.63,20.55,20.6,81600.0,15.4996,15.5524,15.4921,15.5298,81600.0
2005-09-27 11:30:00,20.6,20.6,20.47,20.47,40000.0,15.5298,15.5298,15.4318,15.4318,40000.0
2005-09-27 12:00:00,20.46,20.48,20.43,20.48,13200.0,15.4242,15.4393,15.4016,15.4393,13200.0
2005-09-27 12:30:00,20.48,20.5,20.48,20.5,12400.0,15.4393,15.4544,15.4393,15.4544,12400.0
2005-09-27 13:00:00,20.5,20.56,20.5,20.55,21000.0,15.4544,15.4996,15.4544,15.4921,21000.0
2005-09-27 13:30:00,20.54,20.58,20.54,20.58,9400.0,15.4846,15.5147,15.4846,15.5147,9400.0
2005-09-27 14:00:00,20.58,20.77,20.58,20.77,97400.0,15.5147,15.6579,15.5147,15.6579,97400.0
2005-09-27 14:30:00,20.77,20.97,20.75,20.84,192000.0,15.6579,15.8087,15.6429,15.7107,192000.0
2005-09-27 15:00:00,20.85,20.89,20.72,20.79,209600.0,15.7183,15.7484,15.6203,15.673,209600.0
2005-09-27 15:30:00,20.79,20.89,20.69,20.82,855000.0,15.673,15.7484,15.5976,15.6956,855000.0
2005-09-28 09:30:00,21.38,21.87,21.13,21.79,1068200.0,16.1178,16.4872,15.9293,16.4269,1068200.0
2005-09-28 10:00:00,21.79,22.11,21.77,22.02,1368000.0,16.4269,16.6681,16.4118,16.6003,1368000.0
2005-09-28 10:30:00,22.09,22.23,21.88,22.01,675600.0,16.6531,16.7586,16.4947,16.5927,675600.0
2005-09-28 11:00:00,22.05,22.11,21.92,22.09,420800.0,16.6229,16.6681,16.5249,16.6531,420800.0
2005-09-28 11:30:00,22.09,22.09,22.0,22.03,267600.0,16.6531,16.6531,16.5852,16.6078,267600.0
2005-09-28 12:00:00,22.03,22.2,22.03,22.19,188800.0,16.6078,16.736,16.6078,16.7284,188800.0
2005-09-28 12:30:00,22.16,22.18,22.08,22.14,152000.0,16.7058,16.7209,16.6455,16.6908,152000.0
2005-09-28 13:00:00,22.15,22.15,22.02,22.03,180800.0,16.6983,16.6983,16.6003,16.6078,180800.0
2005-09-28 13:30:00,22.02,22.02,20.68,21.6,447600.0,16.6003,16.6003,15.5901,16.2837,447600.0
2005-09-28 14:00:00,21.6,21.8,21.45,21.7,506600.0,16.2837,16.4344,16.1706,16.359,506600.0
2005-09-28 14:30:00,21.73,21.73,21.58,21.61,126000.0,16.3817,16.3817,16.2686,16.2912,126000.0
2005-09-28 15:00:00,21.61,21.61,21.22,21.35,370600.0,16.2912,16.2912,15.9972,16.0952,370600.0
2005-09-28 15:30:00,21.36,21.52,21.22,21.52,453200.0,16.1027,16.2233,15.9972,16.2233,453200.0
2005-09-29 09:30:00,21.46,21.48,20.92,21.02,297400.0,16.1781,16.1932,15.771,15.8464,297400.0
2005-09-29 10:00:00,21.04,21.08,20.94,20.97,524800.0,15.8615,15.8916,15.7861,15.8087,524800.0
2005-09-29 10:30:00,20.97,21.06,20.9,20.9,313200.0,15.8087,15.8766,15.7559,15.7559,313200.0
2005-09-29 11:00:00,20.9,21.0,20.86,20.88,125400.0,15.7559,15.8313,15.7258,15.7409,125400.0
2005-09-29 11:30:00,20.85,20.95,20.85,20.9,153600.0,15.7183,15.7936,15.7183,15.7559,153600.0
2005-09-29 12:00:00,20.92,20.95,20.88,20.95,112800.0,15.771,15.7936,15.7409,15.7936,112800.0
2005-09-29 12:30:00,20.95,21.09,20.94,21.04,188400.0,15.7936,15.8992,15.7861,15.8615,188400.0
2005-09-29 13:00:00,21.03,21.06,20.98,21.01,171400.0,15.854,15.8766,15.8163,15.8389,171400.0
2005-09-29 13:30:00,21.02,21.05,21.0,21.04,176200.0,15.8464,15.869,15.8313,15.8615,176200.0
2005-09-29 14:00:00,21.05,21.06,20.99,21.0,131400.0,15.869,15.8766,15.8238,15.8313,131400.0
2005-09-29 14:30:00,21.0,21.05,21.0,21.04,87600.0,15.8313,15.869,15.8313,15.8615,87600.0
2005-09-29 15:00:00,21.04,21.06,20.99,21.05,122200.0,15.8615,15.8766,15.8238,15.869,122200.0
2005-09-29 15:30:00,21.05,21.25,21.04,21.14,740800.0,15.869,16.0198,15.8615,15.9369,740800.0
2005-09-30 09:30:00,21.18,21.33,21.11,21.16,65400.0,15.967,16.0801,15.9143,15.952,65400.0
2005-09-30 10:00:00,21.15,21.22,21.09,21.21,96000.0,15.9444,15.9972,15.8992,15.9896,96000.0
2005-09-30 10:30:00,21.21,21.21,21.12,21.13,102000.0,15.9896,15.9896,15.9218,15.9293,102000.0
2005-09-30 11:00:00,21.13,21.16,21.05,21.1,79600.0,15.9293,15.952,15.869,15.9067,79600.0
2005-09-30 11:30:00,21.1,21.12,21.04,21.11,44800.0,15.9067,15.9218,15.8615,15.9143,44800.0
2005-09-30 12:00:00,21.11,21.13,21.03,21.07,68800.0,15.9143,15.9293,15.854,15.8841,68800.0
2005-09-30 12:30:00,21.07,21.13,21.06,21.07,73000.0,15.8841,15.9293,15.8766,15.8841,73000.0
2005-09-30 13:00:00,21.09,21.18,21.08,21.16,67800.0,15.8992,15.967,15.8916,15.952,67800.0
2005-09-30 13:30:00,21.16,21.21,21.11,21.13,32000.0,15.952,15.9896,15.9143,15.9293,32000.0
2005-09-30 14:00:00,21.13,21.15,21.12,21.13,116600.0,15.9293,15.9444,15.9218,15.9293,116600.0
2005-09-30 14:30:00,21.13,21.21,21.1,21.1,126200.0,15.9293,15.9896,15.9067,15.9067,126200.0
2005-09-30 15:00:00,21.1,21.18,21.1,21.18,208600.0,15.9067,15.967,15.9067,15.967,208600.0
2005-09-30 15:30:00,21.18,21.35,21.18,21.31,265200.0,15.967,16.0952,15.967,16.065,265200.0
2005-10-03 09:30:00,21.65,22.33,21.65,22.17,3753400.0,16.3214,16.834,16.3214,16.7134,3753400.0
2005-10-03 10:00:00,22.18,22.21,22.03,22.1,2097800.0,16.7209,16.7435,16.6078,16.6606,2097800.0
2005-10-03 10:30:00,22.11,22.45,21.99,22.25,1165400.0,16.6681,16.9245,16.5777,16.7737,1165400.0
2005-10-03 11:00:00,22.25,22.27,22.12,22.17,1145200.0,16.7737,16.7888,16.6757,16.7134,1145200.0
2005-10-03 11:30:00,22.17,22.42,22.17,22.39,2079400.0,16.7134,16.9018,16.7134,16.8792,2079400.0
2005-10-03 12:00:00,22.41,22.7,22.3,22.68,1588800.0,16.8943,17.1129,16.8114,17.0978,1588800.0
2005-10-03 12:30:00,22.7,23.55,22.7,23.48,1653800.0,17.1129,17.7537,17.1129,17.7009,1653800.0
2005-10-03 13:00:00,23.48,23.98,23.43,23.47,1548600.0,17.7009,18.0779,17.6632,17.6934,1548600.0
2005-10-03 13:30:00,23.43,23.45,23.21,23.38,952200.0,17.6632,17.6783,17.4974,17.6256,952200.0
2005-10-03 14:00:00,23.4,23.45,23.21,23.43,1907200.0,17.6406,17.6783,17.4974,17.6632,1907200.0
2005-10-03 14:30:00,23.43,23.58,23.43,23.5,2215000.0,17.6632,17.7763,17.6632,17.716,2215000.0
2005-10-03 15:00:00,23.5,24.05,23.5,24.05,1377600.0,17.716,18.1306,17.716,18.1306,1377600.0
2005-10-03 15:30:00,24.05,24.4,23.83,24.23,2116800.0,18.1306,18.3945,17.9648,18.2663,2116800.0
2005-10-04 09:30:00,24.21,24.72,23.83,24.37,815600.0,18.2513,18.6357,17.9648,18.3719,815600.0
2005-10-04 10:00:00,24.42,24.5,23.83,24.05,440200.0,18.4096,18.4699,17.9648,18.1306,440200.0
2005-10-04 10:30:00,24.05,24.4,24.01,24.26,909400.0,18.1306,18.3945,18.1005,18.289,909400.0
2005-10-04 11:00:00,24.26,24.27,24.08,24.13,167800.0,18.289,18.2965,18.1533,18.191,167800.0
2005-10-04 11:30:00,24.13,24.21,24.12,24.15,201600.0,18.191,18.2513,18.1834,18.206,201600.0
2005-10-04 12:00:00,24.15,24.2,24.04,24.08,622200.0,18.206,18.2437,18.1231,18.1533,622200.0
2005-10-04 12:30:00,24.07,24.15,24.05,24.11,359800.0,18.1457,18.206,18.1306,18.1759,359800.0
2005-10-04 13:00:00,24.11,24.14,24.1,24.14,109800.0,18.1759,18.1985,18.1683,18.1985,109800.0
2005-10-04 13:30:00,24.15,24.15,24.09,24.09,111200.0,18.206,18.206,18.1608,18.1608,111200.0
2005-10-04 14:00:00,24.09,24.13,24.03,24.1,267000.0,18.1608,18.191,18.1156,18.1683,267000.0
2005-10-04 14:30:00,24.1,24.21,24.05,24.14,153600.0,18.1683,18.2513,18.1306,18.1985,153600.0
2005-10-04 15:00:00,24.14,24.14,23.88,23.96,208200.0,18.1985,18.1985,18.0025,18.0628,208200.0
2005-10-04 15:30:00,23.97,24.1,23.93,23.98,293200.0,18.0703,18.1683,18.0402,18.0779,293200.0
2005-10-05 09:30:00,23.75,24.04,23.52,23.74,352400.0,17.9045,18.1231,17.7311,17.8969,352400.0
2005-10-05 10:00:00,23.74,23.75,23.55,23.66,296600.0,17.8969,17.9045,17.7537,17.8366,296600.0
2005-10-05 10:30:00,23.66,23.68,23.63,23.64,159400.0,17.8366,17.8517,17.814,17.8216,159400.0
2005-10-05 11:00:00,23.64,23.68,23.41,23.47,218600.0,17.8216,17.8517,17.6482,17.6934,218600.0
2005-10-05 11:30:00,23.41,23.41,23.13,23.17,303800.0,17.6482,17.6482,17.4371,17.4672,303800.0
2005-10-05 12:00:00,23.18,23.18,22.72,22.95,220600.0,17.4748,17.4748,17.128,17.3014,220600.0
2005-10-05 12:30:00,22.95,23.24,22.95,23.23,154400.0,17.3014,17.52,17.3014,17.5125,154400.0
2005-10-05 13:00:00,23.23,23.39,23.23,23.36,163200.0,17.5125,17.6331,17.5125,17.6105,163200.0
2005-10-05 13:30:00,23.36,23.42,23.21,23.29,167200.0,17.6105,17.6557,17.4974,17.5577,167200.0
2005-10-05 14:00:00,23.28,23.29,23.2,23.29,121200.0,17.5502,17.5577,17.4899,17.5577,121200.0
2005-10-05 14:30:00,23.29,23.29,23.24,23.25,165400.0,17.5577,17.5577,17.52,17.5275,165400.0
2005-10-05 15:00:00,23.26,23.26,23.05,23.09,360600.0,17.5351,17.5351,17.3768,17.4069,360600.0
2005-10-05 15:30:00,23.1,23.11,22.97,23.01,376200.0,17.4145,17.422,17.3165,17.3466,376200.0
2005-10-06 09:30:00,23.04,23.05,22.35,22.51,549400.0,17.3692,17.3768,16.8491,16.9697,549400.0
2005-10-06 10:00:00,22.52,22.55,22.4,22.5,928400.0,16.9772,16.9998,16.8868,16.9621,928400.0
2005-10-06 10:30:00,22.5,22.5,22.42,22.43,332800.0,16.9621,16.9621,16.9018,16.9094,332800.0
2005-10-06 11:00:00,22.43,22.63,21.96,22.43,538400.0,16.9094,17.0601,16.5551,16.9094,538400.0
2005-10-06 11:30:00,22.4,22.45,22.25,22.4,451000.0,16.8868,16.9245,16.7737,16.8868,451000.0
2005-10-06 12:00:00,22.4,22.85,22.36,22.75,364600.0,16.8868,17.226,16.8566,17.1506,364600.0
2005-10-06 12:30:00,22.75,22.75,22.47,22.48,195600.0,17.1506,17.1506,16.9395,16.9471,195600.0
2005-10-06 13:00:00,22.48,22.54,22.36,22.48,214200.0,16.9471,16.9923,16.8566,16.9471,214200.0
2005-10-06 13:30:00,22.49,22.49,22.3,22.36,368600.0,16.9546,16.9546,16.8114,16.8566,368600.0
2005-10-06 14:00:00,22.36,22.47,22.33,22.33,529000.0,16.8566,16.9395,16.834,16.834,529000.0
2005-10-06 14:30:00,22.33,22.34,22.3,22.32,599800.0,16.834,16.8415,16.8114,16.8264,599800.0
2005-10-06 15:00:00,22.33,22.34,22.14,22.14,247000.0,16.834,16.8415,16.6908,16.6908,247000.0
2005-10-06 15:30:00,22.13,22.46,22.1,22.46,394800.0,16.6832,16.932,16.6606,16.932,394800.0
2005-10-07 09:30:00,22.75,22.91,22.6,22.67,345600.0,17.1506,17.2712,17.0375,17.0903,345600.0
2005-10-07 10:00:00,22.58,22.63,22.35,22.36,146800.0,17.0225,17.0601,16.8491,16.8566,146800.0
2005-10-07 10:30:00,22.36,22.48,22.36,22.39,103800.0,16.8566,16.9471,16.8566,16.8792,103800.0
2005-10-07 11:00:00,22.37,22.6,22.37,22.41,66600.0,16.8641,17.0375,16.8641,16.8943,66600.0
2005-10-07 11:30:00,22.4,22.48,22.38,22.45,165600.0,16.8868,16.9471,16.8717,16.9245,165600.0
2005-10-07 12:00:00,22.45,22.47,22.27,22.34,69200.0,16.9245,16.9395,16.7888,16.8415,69200.0
2005-10-07 12:30:00,22.34,22.39,22.27,22.34,306800.0,16.8415,16.8792,16.7888,16.8415,306800.0
2005-10-07 13:00:00,22.34,22.43,22.31,22.39,432800.0,16.8415,16.9094,16.8189,16.8792,432800.0
2005-10-07 13:30:00,22.37,22.43,22.36,22.4,161600.0,16.8641,16.9094,16.8566,16.8868,161600.0
2005-10-07 14:00:00,22.4,22.42,22.35,22.37,200600.0,16.8868,16.9018,16.8491,16.8641,200600.0
2005-10-07 14:30:00,22.38,22.43,22.36,22.43,178000.0,16.8717,16.9094,16.8566,16.9094,178000.0
2005-10-07 15:00:00,22.43,22.47,22.41,22.46,257200.0,16.9094,16.9395,16.8943,16.932,257200.0
2005-10-07 15:30:00,22.46,22.54,22.46,22.51,288200.0,16.932,16.9923,16.932,16.9697,288200.0
2005-10-10 09:30:00,22.65,22.74,22.37,22.41,152200.0,17.0752,17.1431,16.8641,16.8943,152200.0
2005-10-10 10:00:00,22.41,22.52,22.4,22.44,211800.0,16.8943,16.9772,16.8868,16.9169,211800.0
2005-10-10 10:30:00,22.44,22.53,22.35,22.48,99000.0,16.9169,16.9848,16.8491,16.9471,99000.0
2005-10-10 11:00:00,22.48,22.6,22.47,22.5,64800.0,16.9471,17.0375,16.9395,16.9621,64800.0
2005-10-10 11:30:00,22.5,22.5,22.45,22.5,82600.0,16.9621,16.9621,16.9245,16.9621,82600.0
2005-10-10 12:00:00,22.53,22.67,22.52,22.63,45800.0,16.9848,17.0903,16.9772,17.0601,45800.0
2005-10-10 12:30:00,22.63,22.66,22.48,22.65,155400.0,17.0601,17.0828,16.9471,17.0752,155400.0
2005-10-10 13:00:00,22.65,22.68,22.61,22.64,33600.0,17.0752,17.0978,17.0451,17.0677,33600.0
2005-10-10 13:30:00,22.62,22.66,22.57,22.58,30600.0,17.0526,17.0828,17.0149,17.0225,30600.0
2005-10-10 14:00:00,22.58,22.59,22.42,22.42,64600.0,17.0225,17.03,16.9018,16.9018,64600.0
2005-10-10 14:30:00,22.42,22.55,22.41,22.5,48600.0,16.9018,16.9998,16.8943,16.9621,48600.0
2005-10-10 15:00:00,22.5,22.52,22.38,22.49,133400.0,16.9621,16.9772,16.8717,16.9546,133400.0
2005-10-10 15:30:00,22.49,22.59,22.48,22.55,125800.0,16.9546,17.03,16.9471,16.9998,125800.0
2005-10-11 09:30:00,22.58,23.12,22.56,23.0,155600.0,17.0225,17.4295,17.0074,17.3391,155600.0
2005-10-11 10:00:00,23.0,23.15,22.91,23.07,172600.0,17.3391,17.4522,17.2712,17.3919,172600.0
2005-10-11 10:30:00,23.07,23.09,23.0,23.06,75400.0,17.3919,17.4069,17.3391,17.3843,75400.0
2005-10-11 11:00:00,23.06,23.12,23.06,23.06,135600.0,17.3843,17.4295,17.3843,17.3843,135600.0
2005-10-11 11:30:00,23.06,23.07,23.0,23.06,108400.0,17.3843,17.3919,17.3391,17.3843,108400.0
2005-10-11 12:00:00,23.06,23.06,22.95,22.95,53400.0,17.3843,17.3843,17.3014,17.3014,53400.0
2005-10-11 12:30:00,22.95,23.0,22.88,22.9,62000.0,17.3014,17.3391,17.2486,17.2637,62000.0
2005-10-11 13:00:00,22.9,22.93,22.73,22.75,75000.0,17.2637,17.2863,17.1355,17.1506,75000.0
2005-10-11 13:30:00,22.75,22.84,22.75,22.81,65400.0,17.1506,17.2185,17.1506,17.1958,65400.0
2005-10-11 14:00:00,22.81,22.85,22.75,22.82,70800.0,17.1958,17.226,17.1506,17.2034,70800.0
2005-10-11 14:30:00,22.82,22.91,22.81,22.84,55000.0,17.2034,17.2712,17.1958,17.2185,55000.0
2005-10-11 15:00:00,22.84,22.87,22.8,22.81,74000.0,17.2185,17.2411,17.1883,17.1958,74000.0
2005-10-11 15:30:00,22.81,22.86,22.78,22.84,133400.0,17.1958,17.2335,17.1732,17.2185,133400.0
2005-10-12 09:30:00,22.88,23.28,22.88,23.19,229200.0,17.2486,17.5502,17.2486,17.4823,229200.0
2005-10-12 10:00:00,23.19,23.2,23.04,23.09,106600.0,17.4823,17.4899,17.3692,17.4069,106600.0
2005-10-12 10:30:00,23.09,23.1,22.85,22.88,596400.0,17.4069,17.4145,17.226,17.2486,596400.0
2005-10-12 11:00:00,22.9,22.99,22.84,22.88,138600.0,17.2637,17.3315,17.2185,17.2486,138600.0
2005-10-12 11:30:00,22.88,22.93,22.85,22.92,254200.0,17.2486,17.2863,17.226,17.2788,254200.0
2005-10-12 12:00:00,22.91,22.92,22.63,22.66,279000.0,17.2712,17.2788,17.0601,17.0828,279000.0
2005-10-12 12:30:00,22.63,22.64,22.43,22.48,162400.0,17.0601,17.0677,16.9094,16.9471,162400.0
2005-10-12 13:00:00,22.48,22.54,22.43,22.48,137200.0,16.9471,16.9923,16.9094,16.9471,137200.0
2005-10-12 13:30:00,22.45,22.45,21.95,22.12,520800.0,16.9245,16.9245,16.5475,16.6757,520800.0
2005-10-12 14:00:00,22.12,22.36,22.08,22.1,739800.0,16.6757,16.8566,16.6455,16.6606,739800.0
2005-10-12 14:30:00,22.1,22.2,22.1,22.16,336000.0,16.6606,16.736,16.6606,16.7058,336000.0
2005-10-12 15:00:00,22.15,22.35,22.13,22.25,195400.0,16.6983,16.8491,16.6832,16.7737,195400.0
2005-10-12 15:30:00,22.24,22.5,22.21,22.46,372800.0,16.7661,16.9621,16.7435,16.932,372800.0
2005-10-13 09:30:00,22.5,22.75,21.64,21.7,336000.0,16.9621,17.1506,16.3138,16.359,336000.0
2005-10-13 10:00:00,21.7,22.27,21.58,22.15,363800.0,16.359,16.7888,16.2686,16.6983,363800.0
2005-10-13 10:30:00,22.15,22.25,22.1,22.15,219200.0,16.6983,16.7737,16.6606,16.6983,219200.0
2005-10-13 11:00:00,22.15,22.28,22.08,22.13,368000.0,16.6983,16.7963,16.6455,16.6832,368000.0
2005-10-13 11:30:00,22.16,22.18,22.0,22.0,119200.0,16.7058,16.7209,16.5852,16.5852,119200.0
2005-10-13 12:00:00,22.0,22.03,21.84,21.89,344800.0,16.5852,16.6078,16.4646,16.5023,344800.0
2005-10-13 12:30:00,21.89,21.92,21.85,21.91,327800.0,16.5023,16.5249,16.4721,16.5174,327800.0
2005-10-13 13:00:00,21.91,22.05,21.91,22.0,651800.0,16.5174,16.6229,16.5174,16.5852,651800.0
2005-10-13 13:30:00,21.99,21.99,21.8,21.84,257800.0,16.5777,16.5777,16.4344,16.4646,257800.0
2005-10-13 14:00:00,21.84,22.0,21.84,21.96,151200.0,16.4646,16.5852,16.4646,16.5551,151200.0
2005-10-13 14:30:00,21.98,22.08,21.94,22.03,134800.0,16.5701,16.6455,16.54,16.6078,134800.0
2005-10-13 15:00:00,22.01,22.22,22.01,22.13,124000.0,16.5927,16.7511,16.5927,16.6832,124000.0
2005-10-13 15:30:00,22.13,22.13,22.02,22.05,231400.0,16.6832,16.6832,16.6003,16.6229,231400.0
2005-10-14 09:30:00,22.1,22.47,22.1,22.2,195600.0,16.6606,16.9395,16.6606,16.736,195600.0
2005-10-14 10:00:00,22.2,22.37,22.0,22.05,513600.0,16.736,16.8641,16.5852,16.6229,513600.0
2005-10-14 10:30:00,22.05,22.22,22.03,22.18,286600.0,16.6229,16.7511,16.6078,16.7209,286600.0
2005-10-14 11:00:00,22.16,22.22,22.16,22.21,225400.0,16.7058,16.7511,16.7058,16.7435,225400.0
2005-10-14 11:30:00,22.2,22.24,22.18,22.2,180400.0,16.736,16.7661,16.7209,16.736,180400.0
2005-10-14 12:00:00,22.19,22.21,22.12,22.21,118000.0,16.7284,16.7435,16.6757,16.7435,118000.0
2005-10-14 12:30:00,22.22,22.25,22.16,22.18,209600.0,16.7511,16.7737,16.7058,16.7209,209600.0
2005-10-14 13:00:00,22.18,22.2,22.14,22.18,42600.0,16.7209,16.736,16.6908,16.7209,42600.0
2005-10-14 13:30:00,22.18,22.27,22.13,22.24,189800.0,16.7209,16.7888,16.6832,16.7661,189800.0
2005-10-14 14:00:00,22.22,22.22,22.11,22.18,38600.0,16.7511,16.7511,16.6681,16.7209,38600.0
2005-10-14 14:30:00,22.17,22.24,22.16,22.23,61200.0,16.7134,16.7661,16.7058,16.7586,61200.0
2005-10-14 15:00:00,22.23,22.27,22.23,22.25,130000.0,16.7586,16.7888,16.7586,16.7737,130000.0
2005-10-14 15:30:00,22.25,22.4,22.25,22.39,191800.0,16.7737,16.8868,16.7737,16.8792,191800.0
2005-10-17 09:30:00,22.44,22.75,22.39,22.63,86800.0,16.9169,17.1506,16.8792,17.0601,86800.0
2005-10-17 10:00:00,22.63,22.74,22.62,22.63,190600.0,17.0601,17.1431,17.0526,17.0601,190600.0
2005-10-17 10:30:00,22.63,22.63,22.4,22.55,254000.0,17.0601,17.0601,16.8868,16.9998,254000.0
2005-10-17 11:00:00,22.54,22.56,22.49,22.49,205200.0,16.9923,17.0074,16.9546,16.9546,205200.0
2005-10-17 11:30:00,22.49,22.54,22.48,22.5,101400.0,16.9546,16.9923,16.9471,16.9621,101400.0
2005-10-17 12:00:00,22.5,22.51,22.42,22.43,209200.0,16.9621,16.9697,16.9018,16.9094,209200.0
2005-10-17 12:30:00,22.43,22.44,22.32,22.39,132000.0,16.9094,16.9169,16.8264,16.8792,132000.0
2005-10-17 13:00:00,22.39,22.39,22.32,22.34,130000.0,16.8792,16.8792,16.8264,16.8415,130000.0
2005-10-17 13:30:00,22.34,22.35,22.3,22.3,146600.0,16.8415,16.8491,16.8114,16.8114,146600.0
2005-10-17 14:00:00,22.31,22.45,22.3,22.36,169400.0,16.8189,16.9245,16.8114,16.8566,169400.0
2005-10-17 14:30:00,22.36,22.37,22.33,22.36,97800.0,16.8566,16.8641,16.834,16.8566,97800.0
2005-10-17 15:00:00,22.37,22.55,22.37,22.5,182000.0,16.8641,16.9998,16.8641,16.9621,182000.0
2005-10-17 15:30:00,22.5,22.5,22.38,22.41,236000.0,16.9621,16.9621,16.8717,16.8943,236000.0
2005-10-18 09:30:00,22.43,22.46,22.28,22.35,186200.0,16.9094,16.932,16.7963,16.8491,186200.0
2005-10-18 10:00:00,22.33,22.46,22.23,22.25,144400.0,16.834,16.932,16.7586,16.7737,144400.0
2005-10-18 10:30:00,22.26,22.31,22.09,22.21,81800.0,16.7812,16.8189,16.6531,16.7435,81800.0
2005-10-18 11:00:00,22.25,22.34,22.18,22.32,99400.0,16.7737,16.8415,16.7209,16.8264,99400.0
2005-10-18 11:30:00,22.33,22.33,22.25,22.25,53800.0,16.834,16.834,16.7737,16.7737,53800.0
2005-10-18 12:00:00,22.24,22.32,22.24,22.25,42400.0,16.7661,16.8264,16.7661,16.7737,42400.0
2005-10-18 12:30:00,22.25,22.34,22.22,22.24,103000.0,16.7737,16.8415,16.7511,16.7661,103000.0
2005-10-18 13:00:00,22.23,22.23,22.03,22.05,92000.0,16.7586,16.7586,16.6078,16.6229,92000.0
2005-10-18 13:30:00,22.04,22.04,21.93,21.93,46200.0,16.6154,16.6154,16.5324,16.5324,46200.0
2005-10-18 14:00:00,21.9,21.9,21.8,21.8,53000.0,16.5098,16.5098,16.4344,16.4344,53000.0
2005-10-18 14:30:00,21.8,21.86,21.75,21.82,60800.0,16.4344,16.4797,16.3967,16.4495,60800.0
2005-10-18 15:00:00,21.81,21.85,21.72,21.79,87000.0,16.442,16.4721,16.3741,16.4269,87000.0
2005-10-18 15:30:00,21.81,22.0,21.77,21.98,210600.0,16.442,16.5852,16.4118,16.5701,210600.0
2005-10-19 09:30:00,22.0,22.11,21.35,21.48,242800.0,16.5852,16.6681,16.0952,16.1932,242800.0
2005-10-19 10:00:00,21.44,21.5,21.34,21.38,194600.0,16.163,16.2083,16.0877,16.1178,194600.0
2005-10-19 10:30:00,21.38,21.59,21.37,21.52,136600.0,16.1178,16.2761,16.1103,16.2233,136600.0
2005-10-19 11:00:00,21.5,21.54,21.48,21.48,208200.0,16.2083,16.2384,16.1932,16.1932,208200.0
2005-10-19 11:30:00,21.48,21.48,21.35,21.39,67200.0,16.1932,16.1932,16.0952,16.1253,67200.0
2005-10-19 12:00:00,21.39,21.47,21.39,21.43,36800.0,16.1253,16.1857,16.1253,16.1555,36800.0
2005-10-19 12:30:00,21.43,21.52,21.43,21.51,124600.0,16.1555,16.2233,16.1555,16.2158,124600.0
2005-10-19 13:00:00,21.51,21.51,21.38,21.47,77000.0,16.2158,16.2158,16.1178,16.1857,77000.0
2005-10-19 13:30:00,21.47,21.58,21.47,21.56,177000.0,16.1857,16.2686,16.1857,16.2535,177000.0
2005-10-19 14:00:00,21.59,21.98,21.55,21.98,262800.0,16.2761,16.5701,16.246,16.5701,262800.0
2005-10-19 14:30:00,22.04,22.05,21.87,21.88,193600.0,16.6154,16.6229,16.4872,16.4947,193600.0
2005-10-19 15:00:00,21.88,22.04,21.77,21.96,112200.0,16.4947,16.6154,16.4118,16.5551,112200.0
2005-10-19 15:30:00,21.94,22.32,21.93,22.26,285400.0,16.54,16.8264,16.5324,16.7812,285400.0
2005-10-20 09:30:00,22.5,22.6,22.42,22.43,516800.0,16.9621,17.0375,16.9018,16.9094,516800.0
2005-10-20 10:00:00,22.5,22.5,22.25,22.28,346800.0,16.9621,16.9621,16.7737,16.7963,346800.0
2005-10-20 10:30:00,22.25,22.3,22.15,22.24,369800.0,16.7737,16.8114,16.6983,16.7661,369800.0
2005-10-20 11:00:00,22.24,22.25,22.03,22.1,463400.0,16.7661,16.7737,16.6078,16.6606,463400.0
2005-10-20 11:30:00,22.08,22.11,21.83,21.88,297000.0,16.6455,16.6681,16.457,16.4947,297000.0
2005-10-20 12:00:00,21.86,21.88,21.72,21.74,274400.0,16.4797,16.4947,16.3741,16.3892,274400.0
2005-10-20 12:30:00,21.74,21.74,21.66,21.72,172200.0,16.3892,16.3892,16.3289,16.3741,172200.0
2005-10-20 13:00:00,21.71,21.73,21.69,21.69,98400.0,16.3666,16.3817,16.3515,16.3515,98400.0
2005-10-20 13:30:00,21.69,21.7,21.5,21.5,98200.0,16.3515,16.359,16.2083,16.2083,98200.0
2005-10-20 14:00:00,21.5,21.5,21.09,21.09,642200.0,16.2083,16.2083,15.8992,15.8992,642200.0
2005-10-20 14:30:00,21.1,21.29,21.08,21.24,518400.0,15.9067,16.05,15.8916,16.0123,518400.0
2005-10-20 15:00:00,21.24,21.25,21.0,21.0,482200.0,16.0123,16.0198,15.8313,15.8313,482200.0
2005-10-20 15:30:00,21.0,21.09,20.98,21.0,732600.0,15.8313,15.8992,15.8163,15.8313,732600.0
2005-10-21 09:30:00,21.11,21.61,21.05,21.3,237000.0,15.9143,16.2912,15.869,16.0575,237000.0
2005-10-21 10:00:00,21.26,21.27,21.16,21.23,220800.0,16.0273,16.0349,15.952,16.0047,220800.0
2005-10-21 10:30:00,21.21,21.25,21.15,21.16,152200.0,15.9896,16.0198,15.9444,15.952,152200.0
2005-10-21 11:00:00,21.15,21.16,21.04,21.1,243800.0,15.9444,15.952,15.8615,15.9067,243800.0
2005-10-21 11:30:00,21.1,21.1,20.89,20.95,148800.0,15.9067,15.9067,15.7484,15.7936,148800.0
2005-10-21 12:00:00,20.95,21.07,20.92,21.05,135400.0,15.7936,15.8841,15.771,15.869,135400.0
2005-10-21 12:30:00,21.07,21.11,21.04,21.1,154600.0,15.8841,15.9143,15.8615,15.9067,154600.0
2005-10-21 13:00:00,21.1,21.13,21.02,21.07,93800.0,15.9067,15.9293,15.8464,15.8841,93800.0
2005-10-21 13:30:00,21.07,21.09,21.03,21.03,120200.0,15.8841,15.8992,15.854,15.854,120200.0
2005-10-21 14:00:00,21.03,21.15,21.03,21.11,158200.0,15.854,15.9444,15.854,15.9143,158200.0
2005-10-21 14:30:00,21.11,21.18,21.03,21.03,230800.0,15.9143,15.967,15.854,15.854,230800.0
2005-10-21 15:00:00,21.03,21.03,20.85,20.85,243600.0,15.854,15.854,15.7183,15.7183,243600.0
2005-10-21 15:30:00,20.86,20.93,20.81,20.93,226800.0,15.7258,15.7786,15.6881,15.7786,226800.0
2005-10-24 09:30:00,20.92,21.05,20.72,21.0,142600.0,15.771,15.869,15.6203,15.8313,142600.0
2005-10-24 10:00:00,21.0,21.22,21.0,21.13,193600.0,15.8313,15.9972,15.8313,15.9293,193600.0
2005-10-24 10:30:00,21.14,21.3,21.12,21.24,314200.0,15.9369,16.0575,15.9218,16.0123,314200.0
2005-10-24 11:00:00,21.23,21.27,21.16,21.16,108600.0,16.0047,16.0349,15.952,15.952,108600.0
2005-10-24 11:30:00,21.16,21.19,21.06,21.08,59600.0,15.952,15.9746,15.8766,15.8916,59600.0
2005-10-24 12:00:00,21.07,21.34,21.07,21.32,131000.0,15.8841,16.0877,15.8841,16.0726,131000.0
2005-10-24 12:30:00,21.3,21.39,21.27,21.37,95600.0,16.0575,16.1253,16.0349,16.1103,95600.0
2005-10-24 13:00:00,21.35,21.38,21.27,21.3,118000.0,16.0952,16.1178,16.0349,16.0575,118000.0
2005-10-24 13:30:00,21.29,21.3,21.18,21.23,209000.0,16.05,16.0575,15.967,16.0047,209000.0
2005-10-24 14:00:00,21.23,21.25,21.22,21.25,77000.0,16.0047,16.0198,15.9972,16.0198,77000.0
2005-10-24 14:30:00,21.25,21.25,21.05,21.08,204600.0,16.0198,16.0198,15.869,15.8916,204600.0
2005-10-24 15:00:00,21.08,21.22,21.05,21.05,225000.0,15.8916,15.9972,15.869,15.869,225000.0
2005-10-24 15:30:00,21.05,21.18,21.01,21.18,272600.0,15.869,15.967,15.8389,15.967,272600.0
2005-10-25 09:30:00,21.32,21.35,21.11,21.13,50800.0,16.0726,16.0952,15.9143,15.9293,50800.0
2005-10-25 10:00:00,21.13,21.24,21.0,21.24,198800.0,15.9293,16.0123,15.8313,16.0123,198800.0
2005-10-25 10:30:00,21.2,21.31,21.2,21.27,427600.0,15.9821,16.065,15.9821,16.0349,427600.0
2005-10-25 11:00:00,21.26,21.31,21.11,21.13,99600.0,16.0273,16.065,15.9143,15.9293,99600.0
2005-10-25 11:30:00,21.15,21.17,21.12,21.15,184800.0,15.9444,15.9595,15.9218,15.9444,184800.0
2005-10-25 12:00:00,21.15,21.17,20.98,21.0,85000.0,15.9444,15.9595,15.8163,15.8313,85000.0
2005-10-25 12:30:00,21.0,21.02,20.93,20.93,59600.0,15.8313,15.8464,15.7786,15.7786,59600.0
2005-10-25 13:00:00,20.93,20.93,20.81,20.84,40600.0,15.7786,15.7786,15.6881,15.7107,40600.0
2005-10-25 13:30:00,20.85,21.0,20.85,20.9,47200.0,15.7183,15.8313,15.7183,15.7559,47200.0
2005-10-25 14:00:00,20.9,21.05,20.85,21.05,137400.0,15.7559,15.869,15.7183,15.869,137400.0
2005-10-25 14:30:00,21.06,21.17,21.04,21.17,149800.0,15.8766,15.9595,15.8615,15.9595,149800.0
2005-10-25 15:00:00,21.17,21.18,21.1,21.13,232800.0,15.9595,15.967,15.9067,15.9293,232800.0
2005-10-25 15:30:00,21.13,21.17,21.07,21.15,940600.0,15.9293,15.9595,15.8841,15.9444,940600.0
2005-10-26 09:30:00,21.15,21.16,20.98,21.12,145000.0,15.9444,15.952,15.8163,15.9218,145000.0
2005-10-26 10:00:00,21.15,21.15,21.0,21.0,37200.0,15.9444,15.9444,15.8313,15.8313,37200.0
2005-10-26 10:30:00,21.01,21.25,21.0,21.12,120800.0,15.8389,16.0198,15.8313,15.9218,120800.0
2005-10-26 11:00:00,21.12,21.24,21.1,21.17,156400.0,15.9218,16.0123,15.9067,15.9595,156400.0
2005-10-26 11:30:00,21.17,21.24,21.14,21.22,203800.0,15.9595,16.0123,15.9369,15.9972,203800.0
2005-10-26 12:00:00,21.22,21.23,21.16,21.17,172200.0,15.9972,16.0047,15.952,15.9595,172200.0
2005-10-26 12:30:00,21.17,21.2,21.1,21.18,85400.0,15.9595,15.9821,15.9067,15.967,85400.0
2005-10-26 13:00:00,21.16,21.24,21.13,21.2,198800.0,15.952,16.0123,15.9293,15.9821,198800.0
2005-10-26 13:30:00,21.2,21.21,21.13,21.18,72000.0,15.9821,15.9896,15.9293,15.967,72000.0
2005-10-26 14:00:00,21.19,21.28,21.17,21.19,97600.0,15.9746,16.0424,15.9595,15.9746,97600.0
2005-10-26 14:30:00,21.2,21.23,21.11,21.18,92400.0,15.9821,16.0047,15.9143,15.967,92400.0
2005-10-26 15:00:00,21.18,21.32,21.14,21.25,213800.0,15.967,16.0726,15.9369,16.0198,213800.0
2005-10-26 15:30:00,21.25,21.33,21.12,21.21,373200.0,16.0198,16.0801,15.9218,15.9896,373200.0
2005-10-27 09:30:00,21.25,21.3,21.25,21.29,221200.0,16.0198,16.0575,16.0198,16.05,221200.0
2005-10-27 10:00:00,21.27,21.27,21.03,21.03,214800.0,16.0349,16.0349,15.854,15.854,214800.0
2005-10-27 10:30:00,21.01,21.05,20.92,20.93,139200.0,15.8389,15.869,15.771,15.7786,139200.0
2005-10-27 11:00:00,20.92,21.05,20.9,21.01,283600.0,15.771,15.869,15.7559,15.8389,283600.0
2005-10-27 11:30:00,21.01,21.02,20.96,21.0,110200.0,15.8389,15.8464,15.8012,15.8313,110200.0
2005-10-27 12:00:00,21.0,21.14,21.0,21.06,108400.0,15.8313,15.9369,15.8313,15.8766,108400.0
2005-10-27 12:30:00,21.05,21.05,21.0,21.03,181200.0,15.869,15.869,15.8313,15.854,181200.0
2005-10-27 13:00:00,21.01,21.03,20.92,20.94,223200.0,15.8389,15.854,15.771,15.7861,223200.0
2005-10-27 13:30:00,20.92,20.96,20.9,20.93,100800.0,15.771,15.8012,15.7559,15.7786,100800.0
2005-10-27 14:00:00,20.93,20.94,20.85,20.88,154200.0,15.7786,15.7861,15.7183,15.7409,154200.0
2005-10-27 14:30:00,20.88,20.91,20.78,20.81,178800.0,15.7409,15.7635,15.6655,15.6881,178800.0
2005-10-27 15:00:00,20.81,20.93,20.77,20.86,249400.0,15.6881,15.7786,15.6579,15.7258,249400.0
2005-10-27 15:30:00,20.86,20.86,20.77,20.85,407200.0,15.7258,15.7258,15.6579,15.7183,407200.0
2005-10-28 09:30:00,20.83,21.11,20.83,20.94,89200.0,15.7032,15.9143,15.7032,15.7861,89200.0
2005-10-28 10:00:00,20.92,20.95,20.85,20.93,172200.0,15.771,15.7936,15.7183,15.7786,172200.0
2005-10-28 10:30:00,20.93,20.93,20.79,20.79,280200.0,15.7786,15.7786,15.673,15.673,280200.0
2005-10-28 11:00:00,20.78,20.83,20.78,20.82,62200.0,15.6655,15.7032,15.6655,15.6956,62200.0
2005-10-28 11:30:00,20.81,21.0,20.8,20.96,87000.0,15.6881,15.8313,15.6806,15.8012,87000.0
2005-10-28 12:00:00,20.94,21.17,20.94,21.09,88400.0,15.7861,15.9595,15.7861,15.8992,88400.0
2005-10-28 12:30:00,21.07,21.08,21.04,21.07,29800.0,15.8841,15.8916,15.8615,15.8841,29800.0
2005-10-28 13:00:00,21.07,21.1,21.05,21.08,26000.0,15.8841,15.9067,15.869,15.8916,26000.0
2005-10-28 13:30:00,21.07,21.15,21.07,21.15,35000.0,15.8841,15.9444,15.8841,15.9444,35000.0
2005-10-28 14:00:00,21.19,21.57,21.18,21.55,74000.0,15.9746,16.261,15.967,16.246,74000.0
2005-10-28 14:30:00,21.54,21.57,21.39,21.41,203200.0,16.2384,16.261,16.1253,16.1404,203200.0
2005-10-28 15:00:00,21.41,21.41,21.29,21.35,67000.0,16.1404,16.1404,16.05,16.0952,67000.0
2005-10-28 15:30:00,21.36,21.5,21.32,21.38,237200.0,16.1027,16.2083,16.0726,16.1178,237200.0
2005-10-31 09:30:00,21.45,21.72,21.43,21.59,58600.0,16.1706,16.3741,16.1555,16.2761,58600.0
2005-10-31 10:00:00,21.55,21.61,21.55,21.61,82000.0,16.246,16.2912,16.246,16.2912,82000.0
2005-10-31 10:30:00,21.58,21.6,21.52,21.58,159200.0,16.2686,16.2837,16.2233,16.2686,159200.0
2005-10-31 11:00:00,21.58,21.58,21.44,21.53,250000.0,16.2686,16.2686,16.163,16.2309,250000.0
2005-10-31 11:30:00,21.53,21.53,21.42,21.51,195400.0,16.2309,16.2309,16.148,16.2158,195400.0
2005-10-31 12:00:00,21.5,21.64,21.5,21.59,69000.0,16.2083,16.3138,16.2083,16.2761,69000.0
2005-10-31 12:30:00,21.61,21.61,21.54,21.61,91200.0,16.2912,16.2912,16.2384,16.2912,91200.0
2005-10-31 13:00:00,21.59,21.59,21.5,21.55,79000.0,16.2761,16.2761,16.2083,16.246,79000.0
2005-10-31 13:30:00,21.55,21.55,21.49,21.52,59200.0,16.246,16.246,16.2007,16.2233,59200.0
2005-10-31 14:00:00,21.52,21.53,21.48,21.48,146800.0,16.2233,16.2309,16.1932,16.1932,146800.0
2005-10-31 14:30:00,21.49,21.49,21.43,21.49,96000.0,16.2007,16.2007,16.1555,16.2007,96000.0
2005-10-31 15:00:00,21.49,21.56,21.44,21.56,97200.0,16.2007,16.2535,16.163,16.2535,97200.0
2005-10-31 15:30:00,21.55,21.64,21.5,21.52,102200.0,16.246,16.3138,16.2083,16.2233,102200.0
2005-11-01 09:30:00,21.5,21.5,21.1,21.1,163200.0,16.2083,16.2083,15.9067,15.9067,163200.0
2005-11-01 10:00:00,21.15,21.23,21.02,21.11,194400.0,15.9444,16.0047,15.8464,15.9143,194400.0
2005-11-01 10:30:00,21.12,21.21,21.08,21.15,100200.0,15.9218,15.9896,15.8916,15.9444,100200.0
2005-11-01 11:00:00,21.15,21.18,21.06,21.11,259400.0,15.9444,15.967,15.8766,15.9143,259400.0
2005-11-01 11:30:00,21.1,21.15,21.08,21.11,92200.0,15.9067,15.9444,15.8916,15.9143,92200.0
2005-11-01 12:00:00,21.11,21.14,21.08,21.11,48800.0,15.9143,15.9369,15.8916,15.9143,48800.0
2005-11-01 12:30:00,21.11,21.11,20.97,20.99,329400.0,15.9143,15.9143,15.8087,15.8238,329400.0
2005-11-01 13:00:00,20.98,20.98,20.8,20.81,237000.0,15.8163,15.8163,15.6806,15.6881,237000.0
2005-11-01 13:30:00,20.8,20.82,20.74,20.78,277800.0,15.6806,15.6956,15.6353,15.6655,277800.0
2005-11-01 14:00:00,20.78,20.93,20.77,20.86,389600.0,15.6655,15.7786,15.6579,15.7258,389600.0
2005-11-01 14:30:00,20.87,20.95,20.6,20.65,266800.0,15.7333,15.7936,15.5298,15.5675,266800.0
2005-11-01 15:00:00,20.65,20.66,20.47,20.63,383000.0,15.5675,15.575,15.4318,15.5524,383000.0
2005-11-01 15:30:00,20.64,20.68,20.48,20.49,325000.0,15.5599,15.5901,15.4393,15.4469,325000.0
2005-11-02 09:30:00,20.53,20.54,20.05,20.09,350400.0,15.477,15.4846,15.1152,15.1453,350400.0
2005-11-02 10:00:00,20.1,20.13,19.71,19.91,652800.0,15.1528,15.1755,14.8588,15.0096,652800.0
2005-11-02 10:30:00,19.92,20.29,19.92,20.21,470800.0,15.0172,15.2961,15.0172,15.2358,470800.0
2005-11-02 11:00:00,20.21,20.48,20.21,20.33,481200.0,15.2358,15.4393,15.2358,15.3262,481200.0
2005-11-02 11:30:00,20.33,20.59,20.33,20.42,306400.0,15.3262,15.5222,15.3262,15.3941,306400.0
2005-11-02 12:00:00,20.4,20.4,20.24,20.27,174200.0,15.379,15.379,15.2584,15.281,174200.0
2005-11-02 12:30:00,20.27,20.31,20.24,20.25,145200.0,15.281,15.3112,15.2584,15.2659,145200.0
2005-11-02 13:00:00,20.22,20.29,20.22,20.27,74400.0,15.2433,15.2961,15.2433,15.281,74400.0
2005-11-02 13:30:00,20.27,20.27,20.24,20.25,77800.0,15.281,15.281,15.2584,15.2659,77800.0
2005-11-02 14:00:00,20.25,20.26,20.22,20.25,165600.0,15.2659,15.2735,15.2433,15.2659,165600.0
2005-11-02 14:30:00,20.25,20.25,20.15,20.19,325800.0,15.2659,15.2659,15.1905,15.2207,325800.0
2005-11-02 15:00:00,20.19,20.23,20.07,20.2,301600.0,15.2207,15.2509,15.1302,15.2282,301600.0
2005-11-02 15:30:00,20.2,20.22,20.1,20.22,411800.0,15.2282,15.2433,15.1528,15.2433,411800.0
2005-11-03 09:30:00,20.35,20.51,20.35,20.51,271800.0,15.3413,15.4619,15.3413,15.4619,271800.0
2005-11-03 10:00:00,20.52,20.6,20.43,20.47,228000.0,15.4695,15.5298,15.4016,15.4318,228000.0
2005-11-03 10:30:00,20.48,20.48,20.35,20.39,76000.0,15.4393,15.4393,15.3413,15.3715,76000.0
2005-11-03 11:00:00,20.39,20.65,20.39,20.48,162600.0,15.3715,15.5675,15.3715,15.4393,162600.0
2005-11-03 11:30:00,20.48,20.53,20.4,20.4,160000.0,15.4393,15.477,15.379,15.379,160000.0
2005-11-03 12:00:00,20.4,20.53,20.4,20.5,138400.0,15.379,15.477,15.379,15.4544,138400.0
2005-11-03 12:30:00,20.49,20.53,20.45,20.45,83200.0,15.4469,15.477,15.4167,15.4167,83200.0
2005-11-03 13:00:00,20.46,20.56,20.43,20.54,79200.0,15.4242,15.4996,15.4016,15.4846,79200.0
2005-11-03 13:30:00,20.53,20.61,20.46,20.61,118800.0,15.477,15.5373,15.4242,15.5373,118800.0
2005-11-03 14:00:00,20.61,20.61,20.52,20.53,110000.0,15.5373,15.5373,15.4695,15.477,110000.0
2005-11-03 14:30:00,20.53,20.59,20.5,20.55,68600.0,15.477,15.5222,15.4544,15.4921,68600.0
2005-11-03 15:00:00,20.53,20.54,20.44,20.47,185600.0,15.477,15.4846,15.4092,15.4318,185600.0
2005-11-03 15:30:00,20.48,20.59,20.48,20.57,164800.0,15.4393,15.5222,15.4393,15.5072,164800.0
2005-11-04 09:30:00,20.73,20.85,20.7,20.76,250800.0,15.6278,15.7183,15.6052,15.6504,250800.0
2005-11-04 10:00:00,20.77,20.83,20.75,20.78,708400.0,15.6579,15.7032,15.6429,15.6655,708400.0
2005-11-04 10:30:00,20.78,20.83,20.77,20.77,829200.0,15.6655,15.7032,15.6579,15.6579,829200.0
2005-11-04 11:00:00,20.78,20.78,20.71,20.72,239200.0,15.6655,15.6655,15.6127,15.6203,239200.0
2005-11-04 11:30:00,20.73,20.77,20.71,20.72,87400.0,15.6278,15.6579,15.6127,15.6203,87400.0
2005-11-04 12:00:00,20.72,20.74,20.71,20.73,52600.0,15.6203,15.6353,15.6127,15.6278,52600.0
2005-11-04 12:30:00,20.73,20.74,20.71,20.72,87800.0,15.6278,15.6353,15.6127,15.6203,87800.0
2005-11-04 13:00:00,20.72,20.74,20.7,20.71,116000.0,15.6203,15.6353,15.6052,15.6127,116000.0
2005-11-04 13:30:00,20.71,20.73,20.7,20.71,104000.0,15.6127,15.6278,15.6052,15.6127,104000.0
2005-11-04 14:00:00,20.71,20.74,20.7,20.72,95400.0,15.6127,15.6353,15.6052,15.6203,95400.0
2005-11-04 14:30:00,20.73,20.73,20.7,20.72,110000.0,15.6278,15.6278,15.6052,15.6203,110000.0
2005-11-04 15:00:00,20.72,20.72,20.68,20.71,149000.0,15.6203,15.6203,15.5901,15.6127,149000.0
2005-11-04 15:30:00,20.71,20.72,20.64,20.65,252000.0,15.6127,15.6203,15.5599,15.5675,252000.0
2005-11-07 09:30:00,20.68,21.15,20.68,20.99,429200.0,15.5901,15.9444,15.5901,15.8238,429200.0
2005-11-07 10:00:00,20.99,20.99,20.84,20.86,397600.0,15.8238,15.8238,15.7107,15.7258,397600.0
2005-11-07 10:30:00,20.86,20.86,20.72,20.75,118600.0,15.7258,15.7258,15.6203,15.6429,118600.0
2005-11-07 11:00:00,20.74,20.74,20.08,20.3,210200.0,15.6353,15.6353,15.1378,15.3036,210200.0
2005-11-07 11:30:00,20.32,20.85,20.3,20.43,207000.0,15.3187,15.7183,15.3036,15.4016,207000.0
2005-11-07 12:00:00,20.42,20.51,20.4,20.4,207000.0,15.3941,15.4619,15.379,15.379,207000.0
2005-11-07 12:30:00,20.41,20.56,20.31,20.33,277600.0,15.3865,15.4996,15.3112,15.3262,277600.0
2005-11-07 13:00:00,20.33,20.33,20.02,20.03,225200.0,15.3262,15.3262,15.0925,15.1001,225200.0
2005-11-07 13:30:00,20.03,20.22,19.88,20.22,246400.0,15.1001,15.2433,14.987,15.2433,246400.0
2005-11-07 14:00:00,20.18,20.27,20.16,20.2,212400.0,15.2132,15.281,15.1981,15.2282,212400.0
2005-11-07 14:30:00,20.2,20.3,20.11,20.22,115600.0,15.2282,15.3036,15.1604,15.2433,115600.0
2005-11-07 15:00:00,20.22,20.33,20.2,20.3,148000.0,15.2433,15.3262,15.2282,15.3036,148000.0
2005-11-07 15:30:00,20.31,20.82,20.3,20.81,577400.0,15.3112,15.6956,15.3036,15.6881,577400.0
2005-11-08 09:30:00,20.75,20.75,20.55,20.57,76000.0,15.6429,15.6429,15.4921,15.5072,76000.0
2005-11-08 10:00:00,20.56,20.71,20.54,20.67,134800.0,15.4996,15.6127,15.4846,15.5826,134800.0
2005-11-08 10:30:00,20.67,20.74,20.58,20.65,154000.0,15.5826,15.6353,15.5147,15.5675,154000.0
2005-11-08 11:00:00,20.65,20.71,20.58,20.67,130800.0,15.5675,15.6127,15.5147,15.5826,130800.0
2005-11-08 11:30:00,20.66,20.67,20.58,20.63,99600.0,15.575,15.5826,15.5147,15.5524,99600.0
2005-11-08 12:00:00,20.64,20.69,20.61,20.69,54600.0,15.5599,15.5976,15.5373,15.5976,54600.0
2005-11-08 12:30:00,20.69,20.69,20.38,20.38,54000.0,15.5976,15.5976,15.3639,15.3639,54000.0
2005-11-08 13:00:00,20.39,20.55,20.34,20.38,63800.0,15.3715,15.4921,15.3338,15.3639,63800.0
2005-11-08 13:30:00,20.38,20.49,20.35,20.43,100600.0,15.3639,15.4469,15.3413,15.4016,100600.0
2005-11-08 14:00:00,20.43,20.43,20.29,20.34,73600.0,15.4016,15.4016,15.2961,15.3338,73600.0
2005-11-08 14:30:00,20.34,20.34,20.25,20.31,109200.0,15.3338,15.3338,15.2659,15.3112,109200.0
2005-11-08 15:00:00,20.31,20.36,20.28,20.34,118600.0,15.3112,15.3489,15.2885,15.3338,118600.0
2005-11-08 15:30:00,20.32,20.4,20.3,20.35,135200.0,15.3187,15.379,15.3036,15.3413,135200.0
2005-11-09 09:30:00,20.33,20.4,19.79,19.83,118800.0,15.3262,15.379,14.9191,14.9493,118800.0
2005-11-09 10:00:00,19.87,20.02,19.8,20.01,266600.0,14.9795,15.0925,14.9267,15.085,266600.0
2005-11-09 10:30:00,20.01,20.17,20.01,20.16,237600.0,15.085,15.2056,15.085,15.1981,237600.0
2005-11-09 11:00:00,20.16,20.16,20.12,20.13,82200.0,15.1981,15.1981,15.1679,15.1755,82200.0
2005-11-09 11:30:00,20.12,20.15,20.12,20.13,37200.0,15.1679,15.1905,15.1679,15.1755,37200.0
2005-11-09 12:00:00,20.13,20.35,20.13,20.29,52000.0,15.1755,15.3413,15.1755,15.2961,52000.0
2005-11-09 12:30:00,20.28,20.34,20.26,20.31,84000.0,15.2885,15.3338,15.2735,15.3112,84000.0
2005-11-09 13:00:00,20.31,20.55,20.31,20.5,111600.0,15.3112,15.4921,15.3112,15.4544,111600.0
2005-11-09 13:30:00,20.5,20.5,20.33,20.41,94600.0,15.4544,15.4544,15.3262,15.3865,94600.0
2005-11-09 14:00:00,20.41,20.5,20.39,20.43,75000.0,15.3865,15.4544,15.3715,15.4016,75000.0
2005-11-09 14:30:00,20.43,20.43,20.35,20.39,66400.0,15.4016,15.4016,15.3413,15.3715,66400.0
2005-11-09 15:00:00,20.39,20.45,20.35,20.39,274200.0,15.3715,15.4167,15.3413,15.3715,274200.0
2005-11-09 15:30:00,20.39,20.41,20.3,20.31,249800.0,15.3715,15.3865,15.3036,15.3112,249800.0
2005-11-10 09:30:00,20.27,20.33,20.07,20.09,112200.0,15.281,15.3262,15.1302,15.1453,112200.0
2005-11-10 10:00:00,20.11,20.18,20.0,20.04,174200.0,15.1604,15.2132,15.0775,15.1076,174200.0
2005-11-10 10:30:00,20.03,20.03,19.84,19.88,152200.0,15.1001,15.1001,14.9568,14.987,152200.0
2005-11-10 11:00:00,19.87,19.93,19.81,19.89,147800.0,14.9795,15.0247,14.9342,14.9945,147800.0
2005-11-10 11:30:00,19.89,19.91,19.75,19.76,201400.0,14.9945,15.0096,14.889,14.8965,201400.0
2005-11-10 12:00:00,19.75,19.78,19.44,19.48,242600.0,14.889,14.9116,14.6553,14.6854,242600.0
2005-11-10 12:30:00,19.48,19.61,19.48,19.61,268600.0,14.6854,14.7835,14.6854,14.7835,268600.0
2005-11-10 13:00:00,19.61,19.61,19.49,19.49,216600.0,14.7835,14.7835,14.693,14.693,216600.0
2005-11-10 13:30:00,19.49,19.55,19.45,19.53,397400.0,14.693,14.7382,14.6628,14.7231,397400.0
2005-11-10 14:00:00,19.53,19.57,19.51,19.54,136600.0,14.7231,14.7533,14.7081,14.7307,136600.0
2005-11-10 14:30:00,19.54,19.58,19.49,19.58,161000.0,14.7307,14.7608,14.693,14.7608,161000.0
2005-11-10 15:00:00,19.6,19.6,19.43,19.44,269000.0,14.7759,14.7759,14.6478,14.6553,269000.0
2005-11-10 15:30:00,19.45,19.68,19.45,19.61,778600.0,14.6628,14.8362,14.6628,14.7835,778600.0
2005-11-11 09:30:00,19.62,19.74,19.56,19.57,444800.0,14.791,14.8815,14.7458,14.7533,444800.0
2005-11-11 10:00:00,19.57,19.85,19.56,19.74,146200.0,14.7533,14.9644,14.7458,14.8815,146200.0
2005-11-11 10:30:00,19.74,19.75,19.38,19.43,205400.0,14.8815,14.889,14.6101,14.6478,205400.0
2005-11-11 11:00:00,19.41,19.52,19.35,19.35,128200.0,14.6327,14.7156,14.5874,14.5874,128200.0
2005-11-11 11:30:00,19.33,19.36,19.27,19.27,65600.0,14.5724,14.595,14.5271,14.5271,65600.0
2005-11-11 12:00:00,19.28,19.36,19.25,19.26,79800.0,14.5347,14.595,14.5121,14.5196,79800.0
2005-11-11 12:30:00,19.26,19.34,19.26,19.32,114000.0,14.5196,14.5799,14.5196,14.5648,114000.0
2005-11-11 13:00:00,19.32,19.36,19.28,19.31,166600.0,14.5648,14.595,14.5347,14.5573,166600.0
2005-11-11 13:30:00,19.3,19.4,19.3,19.33,152400.0,14.5498,14.6251,14.5498,14.5724,152400.0
2005-11-11 14:00:00,19.33,19.33,19.07,19.07,263800.0,14.5724,14.5724,14.3764,14.3764,263800.0
2005-11-11 14:30:00,19.07,19.17,18.97,19.16,506400.0,14.3764,14.4517,14.301,14.4442,506400.0
2005-11-11 15:00:00,19.17,19.24,19.16,19.2,186800.0,14.4517,14.5045,14.4442,14.4744,186800.0
2005-11-11 15:30:00,19.21,19.23,19.1,19.11,465800.0,14.4819,14.497,14.399,14.4065,465800.0
2005-11-14 09:30:00,19.3,19.3,19.04,19.14,234800.0,14.5498,14.5498,14.3537,14.4291,234800.0
2005-11-14 10:00:00,19.15,19.15,18.81,18.88,194400.0,14.4367,14.4367,14.1804,14.2331,194400.0
2005-11-14 10:30:00,18.86,18.94,18.84,18.85,129200.0,14.218,14.2784,14.203,14.2105,129200.0
2005-11-14 11:00:00,18.84,19.03,18.8,19.0,562800.0,14.203,14.3462,14.1728,14.3236,562800.0
2005-11-14 11:30:00,19.0,19.0,18.85,18.99,290800.0,14.3236,14.3236,14.2105,14.316,290800.0
2005-11-14 12:00:00,18.99,19.03,18.93,19.03,214600.0,14.316,14.3462,14.2708,14.3462,214600.0
2005-11-14 12:30:00,19.03,19.07,19.01,19.05,221200.0,14.3462,14.3764,14.3311,14.3613,221200.0
2005-11-14 13:00:00,19.06,19.11,19.02,19.11,48600.0,14.3688,14.4065,14.3387,14.4065,48600.0
2005-11-14 13:30:00,19.1,19.21,19.09,19.21,85800.0,14.399,14.4819,14.3914,14.4819,85800.0
2005-11-14 14:00:00,19.21,19.41,19.15,19.4,340600.0,14.4819,14.6327,14.4367,14.6251,340600.0
2005-11-14 14:30:00,19.4,19.71,19.36,19.63,941600.0,14.6251,14.8588,14.595,14.7985,941600.0
2005-11-14 15:00:00,19.62,19.91,19.57,19.75,860200.0,14.791,15.0096,14.7533,14.889,860200.0
2005-11-14 15:30:00,19.76,19.85,19.75,19.82,648800.0,14.8965,14.9644,14.889,14.9418,648800.0
2005-11-15 09:30:00,19.78,19.93,19.7,19.89,436400.0,14.9116,15.0247,14.8513,14.9945,436400.0
2005-11-15 10:00:00,19.89,20.56,19.89,20.54,726800.0,14.9945,15.4996,14.9945,15.4846,726800.0
2005-11-15 10:30:00,20.54,20.59,20.29,20.37,279400.0,15.4846,15.5222,15.2961,15.3564,279400.0
2005-11-15 11:00:00,20.38,20.38,20.3,20.32,201400.0,15.3639,15.3639,15.3036,15.3187,201400.0
2005-11-15 11:30:00,20.32,20.36,20.31,20.34,73200.0,15.3187,15.3489,15.3112,15.3338,73200.0
2005-11-15 12:00:00,20.35,20.36,20.3,20.35,79800.0,15.3413,15.3489,15.3036,15.3413,79800.0
2005-11-15 12:30:00,20.35,20.38,20.25,20.36,385200.0,15.3413,15.3639,15.2659,15.3489,385200.0
2005-11-15 13:00:00,20.35,20.45,20.25,20.43,361800.0,15.3413,15.4167,15.2659,15.4016,361800.0
2005-11-15 13:30:00,20.43,20.43,20.32,20.36,193000.0,15.4016,15.4016,15.3187,15.3489,193000.0
2005-11-15 14:00:00,20.39,20.39,20.13,20.27,370800.0,15.3715,15.3715,15.1755,15.281,370800.0
2005-11-15 14:30:00,20.27,20.34,20.23,20.25,139400.0,15.281,15.3338,15.2509,15.2659,139400.0
2005-11-15 15:00:00,20.25,20.3,20.17,20.21,241800.0,15.2659,15.3036,15.2056,15.2358,241800.0
2005-11-15 15:30:00,20.21,20.28,20.15,20.21,212400.0,15.2358,15.2885,15.1905,15.2358,212400.0
2005-11-16 09:30:00,20.3,20.5,20.25,20.36,166000.0,15.3036,15.4544,15.2659,15.3489,166000.0
2005-11-16 10:00:00,20.36,20.5,20.34,20.46,168600.0,15.3489,15.4544,15.3338,15.4242,168600.0
2005-11-16 10:30:00,20.46,20.46,20.29,20.3,76000.0,15.4242,15.4242,15.2961,15.3036,76000.0
2005-11-16 11:00:00,20.3,20.31,20.1,20.1,179600.0,15.3036,15.3112,15.1528,15.1528,179600.0
2005-11-16 11:30:00,20.1,20.28,20.05,20.18,325000.0,15.1528,15.2885,15.1152,15.2132,325000.0
2005-11-16 12:00:00,20.21,20.38,20.21,20.32,108200.0,15.2358,15.3639,15.2358,15.3187,108200.0
2005-11-16 12:30:00,20.31,20.38,20.29,20.38,116800.0,15.3112,15.3639,15.2961,15.3639,116800.0
2005-11-16 13:00:00,20.42,20.42,20.21,20.3,71200.0,15.3941,15.3941,15.2358,15.3036,71200.0
2005-11-16 13:30:00,20.29,20.42,20.25,20.42,136800.0,15.2961,15.3941,15.2659,15.3941,136800.0
2005-11-16 14:00:00,20.43,20.45,20.38,20.45,160800.0,15.4016,15.4167,15.3639,15.4167,160800.0
2005-11-16 14:30:00,20.45,20.5,20.43,20.44,120800.0,15.4167,15.4544,15.4016,15.4092,120800.0
2005-11-16 15:00:00,20.44,20.46,20.43,20.44,75600.0,15.4092,15.4242,15.4016,15.4092,75600.0
2005-11-16 15:30:00,20.44,20.48,20.42,20.45,302800.0,15.4092,15.4393,15.3941,15.4167,302800.0
2005-11-17 09:30:00,20.49,21.19,20.49,21.0,490800.0,15.4469,15.9746,15.4469,15.8313,490800.0
2005-11-17 10:00:00,20.99,20.99,20.83,20.88,158200.0,15.8238,15.8238,15.7032,15.7409,158200.0
2005-11-17 10:30:00,20.87,20.99,20.81,20.99,274000.0,15.7333,15.8238,15.6881,15.8238,274000.0
2005-11-17 11:00:00,20.98,20.98,20.91,20.95,146000.0,15.8163,15.8163,15.7635,15.7936,146000.0
2005-11-17 11:30:00,20.95,20.96,20.85,20.9,203600.0,15.7936,15.8012,15.7183,15.7559,203600.0
2005-11-17 12:00:00,20.89,20.93,20.85,20.93,357400.0,15.7484,15.7786,15.7183,15.7786,357400.0
2005-11-17 12:30:00,20.93,20.97,20.85,20.95,125400.0,15.7786,15.8087,15.7183,15.7936,125400.0
2005-11-17 13:00:00,20.94,20.95,20.9,20.93,94400.0,15.7861,15.7936,15.7559,15.7786,94400.0
2005-11-17 13:30:00,20.93,20.96,20.93,20.93,145400.0,15.7786,15.8012,15.7786,15.7786,145400.0
2005-11-17 14:00:00,20.93,20.93,20.88,20.9,122600.0,15.7786,15.7786,15.7409,15.7559,122600.0
2005-11-17 14:30:00,20.9,20.93,20.83,20.85,66000.0,15.7559,15.7786,15.7032,15.7183,66000.0
2005-11-17 15:00:00,20.83,20.93,20.83,20.87,98200.0,15.7032,15.7786,15.7032,15.7333,98200.0
2005-11-17 15:30:00,20.87,20.9,20.83,20.85,219200.0,15.7333,15.7559,15.7032,15.7183,219200.0
2005-11-18 09:30:00,21.1,21.25,21.08,21.12,708000.0,15.9067,16.0198,15.8916,15.9218,708000.0
2005-11-18 10:00:00,21.11,21.4,21.11,21.11,370200.0,15.9143,16.1329,15.9143,15.9143,370200.0
2005-11-18 10:30:00,21.11,21.2,21.0,21.15,428200.0,15.9143,15.9821,15.8313,15.9444,428200.0
2005-11-18 11:00:00,21.15,21.21,21.11,21.18,500000.0,15.9444,15.9896,15.9143,15.967,500000.0
2005-11-18 11:30:00,21.18,21.22,21.1,21.17,197600.0,15.967,15.9972,15.9067,15.9595,197600.0
2005-11-18 12:00:00,21.18,21.18,21.14,21.17,110400.0,15.967,15.967,15.9369,15.9595,110400.0
2005-11-18 12:30:00,21.16,21.21,21.09,21.16,106600.0,15.952,15.9896,15.8992,15.952,106600.0
2005-11-18 13:00:00,21.16,21.22,21.1,21.21,69000.0,15.952,15.9972,15.9067,15.9896,69000.0
2005-11-18 13:30:00,21.21,21.3,21.2,21.29,64200.0,15.9896,16.0575,15.9821,16.05,64200.0
2005-11-18 14:00:00,21.29,21.32,21.24,21.28,74600.0,16.05,16.0726,16.0123,16.0424,74600.0
2005-11-18 14:30:00,21.3,21.33,21.25,21.31,91600.0,16.0575,16.0801,16.0198,16.065,91600.0
2005-11-18 15:00:00,21.31,21.65,21.28,21.52,249800.0,16.065,16.3214,16.0424,16.2233,249800.0
2005-11-18 15:30:00,21.52,21.63,21.45,21.61,415800.0,16.2233,16.3063,16.1706,16.2912,415800.0
2005-11-21 09:30:00,21.63,21.88,21.58,21.67,159600.0,16.3063,16.4947,16.2686,16.3364,159600.0
2005-11-21 10:00:00,21.67,21.8,21.58,21.68,166200.0,16.3364,16.4344,16.2686,16.344,166200.0
2005-11-21 10:30:00,21.68,21.82,21.67,21.77,132400.0,16.344,16.4495,16.3364,16.4118,132400.0
2005-11-21 11:00:00,21.79,21.93,21.7,21.83,213600.0,16.4269,16.5324,16.359,16.457,213600.0
2005-11-21 11:30:00,21.83,22.02,21.83,21.89,141600.0,16.457,16.6003,16.457,16.5023,141600.0
2005-11-21 12:00:00,21.89,22.03,21.88,22.02,158000.0,16.5023,16.6078,16.4947,16.6003,158000.0
2005-11-21 12:30:00,22.02,22.02,21.99,22.0,192200.0,16.6003,16.6003,16.5777,16.5852,192200.0
2005-11-21 13:00:00,22.0,22.0,21.95,21.98,95800.0,16.5852,16.5852,16.5475,16.5701,95800.0
2005-11-21 13:30:00,21.98,21.98,21.86,21.88,97400.0,16.5701,16.5701,16.4797,16.4947,97400.0
2005-11-21 14:00:00,21.88,21.91,21.88,21.91,84800.0,16.4947,16.5174,16.4947,16.5174,84800.0
2005-11-21 14:30:00,21.9,22.08,21.9,22.03,165200.0,16.5098,16.6455,16.5098,16.6078,165200.0
2005-11-21 15:00:00,22.04,22.11,22.0,22.11,161800.0,16.6154,16.6681,16.5852,16.6681,161800.0
2005-11-21 15:30:00,22.11,22.35,22.11,22.22,344000.0,16.6681,16.8491,16.6681,16.7511,344000.0
2005-11-22 09:30:00,22.2,22.21,22.11,22.11,80600.0,16.736,16.7435,16.6681,16.6681,80600.0
2005-11-22 10:00:00,22.11,22.46,22.0,22.31,235000.0,16.6681,16.932,16.5852,16.8189,235000.0
2005-11-22 10:30:00,22.31,22.6,22.31,22.52,315400.0,16.8189,17.0375,16.8189,16.9772,315400.0
2005-11-22 11:00:00,22.52,22.72,22.5,22.6,233400.0,16.9772,17.128,16.9621,17.0375,233400.0
2005-11-22 11:30:00,22.6,22.61,22.43,22.43,196200.0,17.0375,17.0451,16.9094,16.9094,196200.0
2005-11-22 12:00:00,22.44,22.55,22.42,22.45,113000.0,16.9169,16.9998,16.9018,16.9245,113000.0
2005-11-22 12:30:00,22.46,22.47,22.3,22.4,92600.0,16.932,16.9395,16.8114,16.8868,92600.0
2005-11-22 13:00:00,22.4,22.53,22.4,22.5,544200.0,16.8868,16.9848,16.8868,16.9621,544200.0
2005-11-22 13:30:00,22.5,22.52,22.47,22.49,303800.0,16.9621,16.9772,16.9395,16.9546,303800.0
2005-11-22 14:00:00,22.49,22.51,22.43,22.51,220400.0,16.9546,16.9697,16.9094,16.9697,220400.0
2005-11-22 14:30:00,22.5,22.51,22.44,22.5,272800.0,16.9621,16.9697,16.9169,16.9621,272800.0
2005-11-22 15:00:00,22.5,22.53,22.46,22.47,147600.0,16.9621,16.9848,16.932,16.9395,147600.0
2005-11-22 15:30:00,22.47,22.61,22.47,22.54,274400.0,16.9395,17.0451,16.9395,16.9923,274400.0
2005-11-23 09:30:00,22.48,22.7,22.39,22.7,125200.0,16.9471,17.1129,16.8792,17.1129,125200.0
2005-11-23 10:00:00,22.7,22.75,22.6,22.68,87600.0,17.1129,17.1506,17.0375,17.0978,87600.0
2005-11-23 10:30:00,22.68,22.74,22.68,22.7,80000.0,17.0978,17.1431,17.0978,17.1129,80000.0
2005-11-23 11:00:00,22.7,22.7,22.57,22.63,117200.0,17.1129,17.1129,17.0149,17.0601,117200.0
2005-11-23 11:30:00,22.63,22.68,22.59,22.68,74000.0,17.0601,17.0978,17.03,17.0978,74000.0
2005-11-23 12:00:00,22.67,22.67,22.59,22.61,61600.0,17.0903,17.0903,17.03,17.0451,61600.0
2005-11-23 12:30:00,22.61,22.69,22.58,22.68,217800.0,17.0451,17.1054,17.0225,17.0978,217800.0
2005-11-23 13:00:00,22.67,22.7,22.63,22.69,137400.0,17.0903,17.1129,17.0601,17.1054,137400.0
2005-11-23 13:30:00,22.69,22.72,22.68,22.72,73800.0,17.1054,17.128,17.0978,17.128,73800.0
2005-11-23 14:00:00,22.72,22.86,22.72,22.86,62000.0,17.128,17.2335,17.128,17.2335,62000.0
2005-11-23 14:30:00,22.86,22.86,22.75,22.78,102200.0,17.2335,17.2335,17.1506,17.1732,102200.0
2005-11-23 15:00:00,22.79,22.79,22.67,22.67,123600.0,17.1808,17.1808,17.0903,17.0903,123600.0
2005-11-23 15:30:00,22.68,22.68,22.61,22.64,234200.0,17.0978,17.0978,17.0451,17.0677,234200.0
2005-11-25 09:30:00,22.59,22.67,22.56,22.57,19600.0,17.03,17.0903,17.0074,17.0149,19600.0
2005-11-25 10:00:00,22.59,22.67,22.57,22.65,26400.0,17.03,17.0903,17.0149,17.0752,26400.0
2005-11-25 10:30:00,22.65,22.67,22.6,22.61,36000.0,17.0752,17.0903,17.0375,17.0451,36000.0
2005-11-25 11:00:00,22.61,22.77,22.61,22.68,31800.0,17.0451,17.1657,17.0451,17.0978,31800.0
2005-11-25 11:30:00,22.68,22.68,22.6,22.6,16000.0,17.0978,17.0978,17.0375,17.0375,16000.0
2005-11-25 12:00:00,22.63,22.68,22.58,22.65,21600.0,17.0601,17.0978,17.0225,17.0752,21600.0
2005-11-25 12:30:00,22.64,22.65,22.63,22.64,47400.0,17.0677,17.0752,17.0601,17.0677,47400.0
2005-11-25 13:00:00,22.64,22.64,22.63,22.63,6000.0,17.0677,17.0677,17.0601,17.0601,6000.0
2005-11-25 13:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:00:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:00:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-28 09:30:00,22.59,22.6,22.27,22.44,138000.0,17.03,17.0375,16.7888,16.9169,138000.0
2005-11-28 10:00:00,22.43,22.45,22.36,22.43,102600.0,16.9094,16.9245,16.8566,16.9094,102600.0
2005-11-28 10:30:00,22.43,22.43,22.36,22.4,44800.0,16.9094,16.9094,16.8566,16.8868,44800.0
2005-11-28 11:00:00,22.39,22.4,22.36,22.37,83600.0,16.8792,16.8868,16.8566,16.8641,83600.0
2005-11-28 11:30:00,22.36,22.42,22.36,22.36,66800.0,16.8566,16.9018,16.8566,16.8566,66800.0
2005-11-28 12:00:00,22.36,22.36,22.19,22.19,67000.0,16.8566,16.8566,16.7284,16.7284,67000.0
2005-11-28 12:30:00,22.2,22.33,22.15,22.16,76600.0,16.736,16.834,16.6983,16.7058,76600.0
2005-11-28 13:00:00,22.17,22.17,22.0,22.03,213400.0,16.7134,16.7134,16.5852,16.6078,213400.0
2005-11-28 13:30:00,22.04,22.04,21.75,21.87,343400.0,16.6154,16.6154,16.3967,16.4872,343400.0
2005-11-28 14:00:00,21.87,22.03,21.85,22.02,329000.0,16.4872,16.6078,16.4721,16.6003,329000.0
2005-11-28 14:30:00,22.02,22.04,21.95,21.97,140600.0,16.6003,16.6154,16.5475,16.5626,140600.0
2005-11-28 15:00:00,21.98,21.98,21.81,21.9,158400.0,16.5701,16.5701,16.442,16.5098,158400.0
2005-11-28 15:30:00,21.9,21.95,21.82,21.86,217000.0,16.5098,16.5475,16.4495,16.4797,217000.0
2005-11-29 09:30:00,21.89,22.04,21.87,21.91,174200.0,16.5023,16.6154,16.4872,16.5174,174200.0
2005-11-29 10:00:00,21.93,21.95,21.85,21.85,573800.0,16.5324,16.5475,16.4721,16.4721,573800.0
2005-11-29 10:30:00,21.85,21.87,21.73,21.73,246000.0,16.4721,16.4872,16.3817,16.3817,246000.0
2005-11-29 11:00:00,21.74,21.92,21.66,21.71,280400.0,16.3892,16.5249,16.3289,16.3666,280400.0
2005-11-29 11:30:00,21.72,21.77,21.68,21.72,154000.0,16.3741,16.4118,16.344,16.3741,154000.0
2005-11-29 12:00:00,21.69,21.75,21.63,21.63,60600.0,16.3515,16.3967,16.3063,16.3063,60600.0
2005-11-29 12:30:00,21.63,21.74,21.63,21.7,70000.0,16.3063,16.3892,16.3063,16.359,70000.0
2005-11-29 13:00:00,21.7,21.74,21.7,21.73,81600.0,16.359,16.3892,16.359,16.3817,81600.0
2005-11-29 13:30:00,21.73,21.73,21.64,21.71,48200.0,16.3817,16.3817,16.3138,16.3666,48200.0
2005-11-29 14:00:00,21.7,21.75,21.7,21.71,55800.0,16.359,16.3967,16.359,16.3666,55800.0
2005-11-29 14:30:00,21.71,21.71,21.63,21.63,97800.0,16.3666,16.3666,16.3063,16.3063,97800.0
2005-11-29 15:00:00,21.63,21.68,21.6,21.65,110800.0,16.3063,16.344,16.2837,16.3214,110800.0
2005-11-29 15:30:00,21.65,21.7,21.53,21.69,230800.0,16.3214,16.359,16.2309,16.3515,230800.0
2005-11-30 09:30:00,21.65,22.12,21.62,21.93,308000.0,16.3214,16.6757,16.2987,16.5324,308000.0
2005-11-30 10:00:00,21.93,21.93,21.72,21.73,229000.0,16.5324,16.5324,16.3741,16.3817,229000.0
2005-11-30 10:30:00,21.72,21.86,21.71,21.83,130000.0,16.3741,16.4797,16.3666,16.457,130000.0
2005-11-30 11:00:00,21.83,21.83,21.8,21.82,55600.0,16.457,16.457,16.4344,16.4495,55600.0
2005-11-30 11:30:00,21.82,21.83,21.79,21.82,67600.0,16.4495,16.457,16.4269,16.4495,67600.0
2005-11-30 12:00:00,21.82,21.82,21.77,21.77,70200.0,16.4495,16.4495,16.4118,16.4118,70200.0
2005-11-30 12:30:00,21.77,21.78,21.72,21.77,103800.0,16.4118,16.4194,16.3741,16.4118,103800.0
2005-11-30 13:00:00,21.77,21.79,21.75,21.79,77400.0,16.4118,16.4269,16.3967,16.4269,77400.0
2005-11-30 13:30:00,21.79,21.79,21.73,21.77,83400.0,16.4269,16.4269,16.3817,16.4118,83400.0
2005-11-30 14:00:00,21.77,21.78,21.74,21.77,91000.0,16.4118,16.4194,16.3892,16.4118,91000.0
2005-11-30 14:30:00,21.77,21.83,21.75,21.79,492000.0,16.4118,16.457,16.3967,16.4269,492000.0
2005-11-30 15:00:00,21.79,21.86,21.79,21.85,191000.0,16.4269,16.4797,16.4269,16.4721,191000.0
2005-11-30 15:30:00,21.84,21.87,21.83,21.86,227400.0,16.4646,16.4872,16.457,16.4797,227400.0
2005-12-01 09:30:00,21.9,22.07,21.9,22.03,172000.0,16.5098,16.638,16.5098,16.6078,172000.0
2005-12-01 10:00:00,22.03,22.08,21.95,22.07,132800.0,16.6078,16.6455,16.5475,16.638,132800.0
2005-12-01 10:30:00,22.07,22.13,22.03,22.13,88600.0,16.638,16.6832,16.6078,16.6832,88600.0
2005-12-01 11:00:00,22.13,22.31,22.04,22.1,187200.0,16.6832,16.8189,16.6154,16.6606,187200.0
2005-12-01 11:30:00,22.1,22.11,21.93,22.0,230600.0,16.6606,16.6681,16.5324,16.5852,230600.0
2005-12-01 12:00:00,22.0,22.05,21.98,22.03,124000.0,16.5852,16.6229,16.5701,16.6078,124000.0
2005-12-01 12:30:00,22.02,22.05,21.97,22.02,157800.0,16.6003,16.6229,16.5626,16.6003,157800.0
2005-12-01 13:00:00,22.02,22.05,21.99,22.03,116600.0,16.6003,16.6229,16.5777,16.6078,116600.0
2005-12-01 13:30:00,22.0,22.11,22.0,22.06,162000.0,16.5852,16.6681,16.5852,16.6304,162000.0
2005-12-01 14:00:00,22.05,22.08,21.98,22.01,71000.0,16.6229,16.6455,16.5701,16.5927,71000.0
2005-12-01 14:30:00,22.04,22.05,21.98,22.05,62000.0,16.6154,16.6229,16.5701,16.6229,62000.0
2005-12-01 15:00:00,22.05,22.07,22.03,22.05,148600.0,16.6229,16.638,16.6078,16.6229,148600.0
2005-12-01 15:30:00,22.06,22.08,22.01,22.04,277400.0,16.6304,16.6455,16.5927,16.6154,277400.0
2005-12-02 09:30:00,22.13,22.29,21.95,21.95,55800.0,16.6832,16.8038,16.5475,16.5475,55800.0
2005-12-02 10:00:00,21.96,22.04,21.96,21.98,230800.0,16.5551,16.6154,16.5551,16.5701,230800.0
2005-12-02 10:30:00,21.98,22.0,21.88,21.88,104400.0,16.5701,16.5852,16.4947,16.4947,104400.0
2005-12-02 11:00:00,21.88,21.88,21.84,21.88,122000.0,16.4947,16.4947,16.4646,16.4947,122000.0
2005-12-02 11:30:00,21.88,21.89,21.85,21.85,281000.0,16.4947,16.5023,16.4721,16.4721,281000.0
2005-12-02 12:00:00,21.85,21.86,21.59,21.68,126600.0,16.4721,16.4797,16.2761,16.344,126600.0
2005-12-02 12:30:00,21.68,21.68,21.57,21.59,156000.0,16.344,16.344,16.261,16.2761,156000.0
2005-12-02 13:00:00,21.61,21.72,21.58,21.7,114800.0,16.2912,16.3741,16.2686,16.359,114800.0
2005-12-02 13:30:00,21.71,21.86,21.7,21.86,209000.0,16.3666,16.4797,16.359,16.4797,209000.0
2005-12-02 14:00:00,21.86,21.93,21.8,21.85,45200.0,16.4797,16.5324,16.4344,16.4721,45200.0
2005-12-02 14:30:00,21.85,21.91,21.79,21.9,91600.0,16.4721,16.5174,16.4269,16.5098,91600.0
2005-12-02 15:00:00,21.86,21.86,21.8,21.81,68800.0,16.4797,16.4797,16.4344,16.442,68800.0
2005-12-02 15:30:00,21.81,21.92,21.8,21.85,306000.0,16.442,16.5249,16.4344,16.4721,306000.0
2005-12-05 09:30:00,21.75,21.99,21.71,21.98,336400.0,16.3967,16.5777,16.3666,16.5701,336400.0
2005-12-05 10:00:00,21.98,22.1,21.93,21.93,364400.0,16.5701,16.6606,16.5324,16.5324,364400.0
2005-12-05 10:30:00,21.94,22.0,21.93,22.0,166200.0,16.54,16.5852,16.5324,16.5852,166200.0
2005-12-05 11:00:00,22.02,22.08,21.96,21.96,132000.0,16.6003,16.6455,16.5551,16.5551,132000.0
2005-12-05 11:30:00,21.96,22.06,21.93,22.04,112200.0,16.5551,16.6304,16.5324,16.6154,112200.0
2005-12-05 12:00:00,22.04,22.05,22.0,22.05,36200.0,16.6154,16.6229,16.5852,16.6229,36200.0
2005-12-05 12:30:00,22.06,22.12,22.04,22.08,385800.0,16.6304,16.6757,16.6154,16.6455,385800.0
2005-12-05 13:00:00,22.09,22.25,22.08,22.16,166800.0,16.6531,16.7737,16.6455,16.7058,166800.0
2005-12-05 13:30:00,22.16,22.3,22.16,22.22,112800.0,16.7058,16.8114,16.7058,16.7511,112800.0
2005-12-05 14:00:00,22.23,22.25,22.03,22.04,91800.0,16.7586,16.7737,16.6078,16.6154,91800.0
2005-12-05 14:30:00,22.03,22.06,22.0,22.05,158600.0,16.6078,16.6304,16.5852,16.6229,158600.0
2005-12-05 15:00:00,22.05,22.05,21.95,21.96,227000.0,16.6229,16.6229,16.5475,16.5551,227000.0
2005-12-05 15:30:00,21.96,21.99,21.92,21.94,135400.0,16.5551,16.5777,16.5249,16.54,135400.0
2005-12-06 09:30:00,21.85,21.99,21.85,21.94,93800.0,16.4721,16.5777,16.4721,16.54,93800.0
2005-12-06 10:00:00,21.94,21.98,21.9,21.93,387000.0,16.54,16.5701,16.5098,16.5324,387000.0
2005-12-06 10:30:00,21.93,21.93,21.86,21.86,102200.0,16.5324,16.5324,16.4797,16.4797,102200.0
2005-12-06 11:00:00,21.86,22.03,21.83,21.99,56400.0,16.4797,16.6078,16.457,16.5777,56400.0
2005-12-06 11:30:00,21.98,22.03,21.98,21.99,113600.0,16.5701,16.6078,16.5701,16.5777,113600.0
2005-12-06 12:00:00,21.98,22.0,21.95,21.95,41600.0,16.5701,16.5852,16.5475,16.5475,41600.0
2005-12-06 12:30:00,21.95,21.95,21.91,21.91,60000.0,16.5475,16.5475,16.5174,16.5174,60000.0
2005-12-06 13:00:00,21.92,21.96,21.92,21.95,124000.0,16.5249,16.5551,16.5249,16.5475,124000.0
2005-12-06 13:30:00,21.96,21.98,21.95,21.96,49200.0,16.5551,16.5701,16.5475,16.5551,49200.0
2005-12-06 14:00:00,21.96,21.97,21.94,21.96,84400.0,16.5551,16.5626,16.54,16.5551,84400.0
2005-12-06 14:30:00,21.96,22.0,21.93,21.99,53400.0,16.5551,16.5852,16.5324,16.5777,53400.0
2005-12-06 15:00:00,21.98,22.0,21.93,21.93,107000.0,16.5701,16.5852,16.5324,16.5324,107000.0
2005-12-06 15:30:00,21.93,21.96,21.93,21.95,141800.0,16.5324,16.5551,16.5324,16.5475,141800.0
2005-12-07 09:30:00,21.7,22.07,21.7,22.02,152200.0,16.359,16.638,16.359,16.6003,152200.0
2005-12-07 10:00:00,22.02,22.23,22.0,22.1,111200.0,16.6003,16.7586,16.5852,16.6606,111200.0
2005-12-07 10:30:00,22.09,22.1,21.97,22.0,73600.0,16.6531,16.6606,16.5626,16.5852,73600.0
2005-12-07 11:00:00,22.0,22.04,21.99,22.01,43400.0,16.5852,16.6154,16.5777,16.5927,43400.0
2005-12-07 11:30:00,22.03,22.03,21.99,21.99,76800.0,16.6078,16.6078,16.5777,16.5777,76800.0
2005-12-07 12:00:00,21.99,22.03,21.98,22.0,60800.0,16.5777,16.6078,16.5701,16.5852,60800.0
2005-12-07 12:30:00,22.0,22.05,21.97,22.04,122800.0,16.5852,16.6229,16.5626,16.6154,122800.0
2005-12-07 13:00:00,22.04,22.05,22.0,22.03,73200.0,16.6154,16.6229,16.5852,16.6078,73200.0
2005-12-07 13:30:00,22.03,22.1,21.98,22.04,91600.0,16.6078,16.6606,16.5701,16.6154,91600.0
2005-12-07 14:00:00,22.04,22.06,21.98,22.03,39000.0,16.6154,16.6304,16.5701,16.6078,39000.0
2005-12-07 14:30:00,22.03,22.03,21.96,21.98,51400.0,16.6078,16.6078,16.5551,16.5701,51400.0
2005-12-07 15:00:00,21.97,22.0,21.92,22.0,66600.0,16.5626,16.5852,16.5249,16.5852,66600.0
2005-12-07 15:30:00,22.0,22.03,21.97,22.0,314200.0,16.5852,16.6078,16.5626,16.5852,314200.0
2005-12-08 09:30:00,22.0,22.25,22.0,22.24,118200.0,16.5852,16.7737,16.5852,16.7661,118200.0
2005-12-08 10:00:00,22.24,22.25,22.15,22.15,92600.0,16.7661,16.7737,16.6983,16.6983,92600.0
2005-12-08 10:30:00,22.17,22.21,22.06,22.13,265400.0,16.7134,16.7435,16.6304,16.6832,265400.0
2005-12-08 11:00:00,22.13,22.13,22.09,22.12,126200.0,16.6832,16.6832,16.6531,16.6757,126200.0
2005-12-08 11:30:00,22.12,22.2,22.11,22.18,334600.0,16.6757,16.736,16.6681,16.7209,334600.0
2005-12-08 12:00:00,22.18,22.2,22.14,22.15,57600.0,16.7209,16.736,16.6908,16.6983,57600.0
2005-12-08 12:30:00,22.15,22.18,22.14,22.17,31600.0,16.6983,16.7209,16.6908,16.7134,31600.0
2005-12-08 13:00:00,22.17,22.18,22.09,22.1,76000.0,16.7134,16.7209,16.6531,16.6606,76000.0
2005-12-08 13:30:00,22.1,22.12,22.09,22.12,26200.0,16.6606,16.6757,16.6531,16.6757,26200.0
2005-12-08 14:00:00,22.13,22.15,22.11,22.14,162000.0,16.6832,16.6983,16.6681,16.6908,162000.0
2005-12-08 14:30:00,22.14,22.15,22.11,22.13,40600.0,16.6908,16.6983,16.6681,16.6832,40600.0
2005-12-08 15:00:00,22.14,22.18,22.13,22.18,141800.0,16.6908,16.7209,16.6832,16.7209,141800.0
2005-12-08 15:30:00,22.18,22.25,22.18,22.23,160200.0,16.7209,16.7737,16.7209,16.7586,160200.0
2005-12-09 09:30:00,22.15,22.28,22.05,22.18,82800.0,16.6983,16.7963,16.6229,16.7209,82800.0
2005-12-09 10:00:00,22.18,22.18,22.12,22.13,32600.0,16.7209,16.7209,16.6757,16.6832,32600.0
2005-12-09 10:30:00,22.15,22.18,22.09,22.11,32000.0,16.6983,16.7209,16.6531,16.6681,32000.0
2005-12-09 11:00:00,22.1,22.13,22.1,22.12,39200.0,16.6606,16.6832,16.6606,16.6757,39200.0
2005-12-09 11:30:00,22.11,22.23,22.11,22.22,30400.0,16.6681,16.7586,16.6681,16.7511,30400.0
2005-12-09 12:00:00,22.22,22.25,22.2,22.22,39600.0,16.7511,16.7737,16.736,16.7511,39600.0
2005-12-09 12:30:00,22.23,22.24,22.22,22.23,26000.0,16.7586,16.7661,16.7511,16.7586,26000.0
2005-12-09 13:00:00,22.23,22.3,22.22,22.26,78200.0,16.7586,16.8114,16.7511,16.7812,78200.0
2005-12-09 13:30:00,22.23,22.27,22.21,22.22,24400.0,16.7586,16.7888,16.7435,16.7511,24400.0
2005-12-09 14:00:00,22.21,22.23,22.21,22.22,38000.0,16.7435,16.7586,16.7435,16.7511,38000.0
2005-12-09 14:30:00,22.22,22.22,22.13,22.15,50800.0,16.7511,16.7511,16.6832,16.6983,50800.0
2005-12-09 15:00:00,22.17,22.36,22.17,22.29,32600.0,16.7134,16.8566,16.7134,16.8038,32600.0
2005-12-09 15:30:00,22.29,22.3,22.2,22.21,110800.0,16.8038,16.8114,16.736,16.7435,110800.0
2005-12-12 09:30:00,22.45,22.65,22.25,22.4,554000.0,16.9245,17.0752,16.7737,16.8868,554000.0
2005-12-12 10:00:00,22.42,22.55,22.35,22.55,165000.0,16.9018,16.9998,16.8491,16.9998,165000.0
2005-12-12 10:30:00,22.55,22.55,22.45,22.47,50800.0,16.9998,16.9998,16.9245,16.9395,50800.0
2005-12-12 11:00:00,22.47,22.5,22.41,22.46,173800.0,16.9395,16.9621,16.8943,16.932,173800.0
2005-12-12 11:30:00,22.47,22.5,22.34,22.39,97400.0,16.9395,16.9621,16.8415,16.8792,97400.0
2005-12-12 12:00:00,22.39,22.43,22.36,22.4,68400.0,16.8792,16.9094,16.8566,16.8868,68400.0
2005-12-12 12:30:00,22.41,22.43,22.33,22.43,47600.0,16.8943,16.9094,16.834,16.9094,47600.0
2005-12-12 13:00:00,22.46,22.46,22.34,22.42,52800.0,16.932,16.932,16.8415,16.9018,52800.0
2005-12-12 13:30:00,22.43,22.43,22.38,22.39,35200.0,16.9094,16.9094,16.8717,16.8792,35200.0
2005-12-12 14:00:00,22.42,22.42,22.32,22.35,110400.0,16.9018,16.9018,16.8264,16.8491,110400.0
2005-12-12 14:30:00,22.35,22.35,22.34,22.35,68600.0,16.8491,16.8491,16.8415,16.8491,68600.0
2005-12-12 15:00:00,22.35,22.4,22.32,22.34,65600.0,16.8491,16.8868,16.8264,16.8415,65600.0
2005-12-12 15:30:00,22.35,22.38,22.28,22.38,314600.0,16.8491,16.8717,16.7963,16.8717,314600.0
2005-12-13 09:30:00,22.5,22.5,22.32,22.38,204800.0,16.9621,16.9621,16.8264,16.8717,204800.0
2005-12-13 10:00:00,22.38,22.44,22.35,22.4,128400.0,16.8717,16.9169,16.8491,16.8868,128400.0
2005-12-13 10:30:00,22.38,22.43,22.36,22.39,95400.0,16.8717,16.9094,16.8566,16.8792,95400.0
2005-12-13 11:00:00,22.39,22.39,22.35,22.36,77400.0,16.8792,16.8792,16.8491,16.8566,77400.0
2005-12-13 11:30:00,22.36,22.42,22.35,22.37,108400.0,16.8566,16.9018,16.8491,16.8641,108400.0
2005-12-13 12:00:00,22.36,22.41,22.34,22.4,117600.0,16.8566,16.8943,16.8415,16.8868,117600.0
2005-12-13 12:30:00,22.4,22.41,22.23,22.27,88000.0,16.8868,16.8943,16.7586,16.7888,88000.0
2005-12-13 13:00:00,22.27,22.38,22.26,22.38,106200.0,16.7888,16.8717,16.7812,16.8717,106200.0
2005-12-13 13:30:00,22.36,22.36,22.32,22.36,130000.0,16.8566,16.8566,16.8264,16.8566,130000.0
2005-12-13 14:00:00,22.36,22.58,22.36,22.53,85400.0,16.8566,17.0225,16.8566,16.9848,85400.0
2005-12-13 14:30:00,22.53,22.61,22.5,22.5,162400.0,16.9848,17.0451,16.9621,16.9621,162400.0
2005-12-13 15:00:00,22.5,22.56,22.49,22.5,210000.0,16.9621,17.0074,16.9546,16.9621,210000.0
2005-12-13 15:30:00,22.5,22.58,22.49,22.53,392000.0,16.9621,17.0225,16.9546,16.9848,392000.0
2005-12-14 09:30:00,22.61,23.0,22.61,22.79,451600.0,17.0451,17.3391,17.0451,17.1808,451600.0
2005-12-14 10:00:00,22.79,22.8,22.75,22.77,208200.0,17.1808,17.1883,17.1506,17.1657,208200.0
2005-12-14 10:30:00,22.77,22.77,22.66,22.67,105800.0,17.1657,17.1657,17.0828,17.0903,105800.0
2005-12-14 11:00:00,22.67,22.67,22.58,22.62,132800.0,17.0903,17.0903,17.0225,17.0526,132800.0
2005-12-14 11:30:00,22.61,22.63,22.55,22.59,56000.0,17.0451,17.0601,16.9998,17.03,56000.0
2005-12-14 12:00:00,22.59,22.6,22.55,22.56,70200.0,17.03,17.0375,16.9998,17.0074,70200.0
2005-12-14 12:30:00,22.56,22.56,22.52,22.52,77400.0,17.0074,17.0074,16.9772,16.9772,77400.0
2005-12-14 13:00:00,22.52,22.54,22.5,22.5,49400.0,16.9772,16.9923,16.9621,16.9621,49400.0
2005-12-14 13:30:00,22.52,22.53,22.49,22.5,66000.0,16.9772,16.9848,16.9546,16.9621,66000.0
2005-12-14 14:00:00,22.49,22.51,22.49,22.5,105400.0,16.9546,16.9697,16.9546,16.9621,105400.0
2005-12-14 14:30:00,22.5,22.5,22.5,22.5,58800.0,16.9621,16.9621,16.9621,16.9621,58800.0
2005-12-14 15:00:00,22.5,22.54,22.47,22.53,277800.0,16.9621,16.9923,16.9395,16.9848,277800.0
2005-12-14 15:30:00,22.53,22.6,22.5,22.56,244600.0,16.9848,17.0375,16.9621,17.0074,244600.0
2005-12-15 09:30:00,22.7,22.73,22.64,22.73,147600.0,17.1129,17.1355,17.0677,17.1355,147600.0
2005-12-15 10:00:00,22.71,22.71,22.56,22.58,69200.0,17.1205,17.1205,17.0074,17.0225,69200.0
2005-12-15 10:30:00,22.57,22.73,22.56,22.72,114000.0,17.0149,17.1355,17.0074,17.128,114000.0
2005-12-15 11:00:00,22.71,22.85,22.7,22.85,65400.0,17.1205,17.226,17.1129,17.226,65400.0
2005-12-15 11:30:00,22.82,22.93,22.78,22.85,117400.0,17.2034,17.2863,17.1732,17.226,117400.0
2005-12-15 12:00:00,22.85,22.88,22.8,22.86,59800.0,17.226,17.2486,17.1883,17.2335,59800.0
2005-12-15 12:30:00,22.86,22.86,22.84,22.86,42000.0,17.2335,17.2335,17.2185,17.2335,42000.0
2005-12-15 13:00:00,22.85,22.86,22.7,22.75,32200.0,17.226,17.2335,17.1129,17.1506,32200.0
2005-12-15 13:30:00,22.75,22.77,22.73,22.74,40800.0,17.1506,17.1657,17.1355,17.1431,40800.0
2005-12-15 14:00:00,22.74,22.75,22.73,22.74,65200.0,17.1431,17.1506,17.1355,17.1431,65200.0
2005-12-15 14:30:00,22.73,22.74,22.64,22.65,89400.0,17.1355,17.1431,17.0677,17.0752,89400.0
2005-12-15 15:00:00,22.65,22.67,22.58,22.58,138600.0,17.0752,17.0903,17.0225,17.0225,138600.0
2005-12-15 15:30:00,22.57,22.58,22.5,22.56,168000.0,17.0149,17.0225,16.9621,17.0074,168000.0
2005-12-16 09:30:00,22.65,22.68,22.59,22.66,76800.0,17.0752,17.0978,17.03,17.0828,76800.0
2005-12-16 10:00:00,22.66,22.73,22.66,22.71,92400.0,17.0828,17.1355,17.0828,17.1205,92400.0
2005-12-16 10:30:00,22.71,22.73,22.68,22.73,51200.0,17.1205,17.1355,17.0978,17.1355,51200.0
2005-12-16 11:00:00,22.72,22.75,22.72,22.74,29800.0,17.128,17.1506,17.128,17.1431,29800.0
2005-12-16 11:30:00,22.74,22.74,22.72,22.73,54600.0,17.1431,17.1431,17.128,17.1355,54600.0
2005-12-16 12:00:00,22.73,22.85,22.72,22.75,106800.0,17.1355,17.226,17.128,17.1506,106800.0
2005-12-16 12:30:00,22.75,22.79,22.75,22.78,129000.0,17.1506,17.1808,17.1506,17.1732,129000.0
2005-12-16 13:00:00,22.78,22.82,22.77,22.8,59600.0,17.1732,17.2034,17.1657,17.1883,59600.0
2005-12-16 13:30:00,22.8,22.83,22.8,22.8,52000.0,17.1883,17.2109,17.1883,17.1883,52000.0
2005-12-16 14:00:00,22.8,22.82,22.79,22.81,102200.0,17.1883,17.2034,17.1808,17.1958,102200.0
2005-12-16 14:30:00,22.8,22.81,22.78,22.78,112800.0,17.1883,17.1958,17.1732,17.1732,112800.0
2005-12-16 15:00:00,22.78,22.8,22.76,22.79,183400.0,17.1732,17.1883,17.1582,17.1808,183400.0
2005-12-16 15:30:00,22.79,22.82,22.75,22.81,242600.0,17.1808,17.2034,17.1506,17.1958,242600.0
2005-12-19 09:30:00,22.67,22.83,22.63,22.78,44200.0,17.0903,17.2109,17.0601,17.1732,44200.0
2005-12-19 10:00:00,22.78,22.83,22.75,22.76,50600.0,17.1732,17.2109,17.1506,17.1582,50600.0
2005-12-19 10:30:00,22.76,22.78,22.7,22.75,46200.0,17.1582,17.1732,17.1129,17.1506,46200.0
2005-12-19 11:00:00,22.75,22.78,22.71,22.75,48000.0,17.1506,17.1732,17.1205,17.1506,48000.0
2005-12-19 11:30:00,22.75,22.78,22.72,22.73,55400.0,17.1506,17.1732,17.128,17.1355,55400.0
2005-12-19 12:00:00,22.73,22.75,22.7,22.73,57600.0,17.1355,17.1506,17.1129,17.1355,57600.0
2005-12-19 12:30:00,22.73,22.73,22.7,22.71,44800.0,17.1355,17.1355,17.1129,17.1205,44800.0
2005-12-19 13:00:00,22.71,22.76,22.7,22.76,71800.0,17.1205,17.1582,17.1129,17.1582,71800.0
2005-12-19 13:30:00,22.77,22.77,22.72,22.75,329800.0,17.1657,17.1657,17.128,17.1506,329800.0
2005-12-19 14:00:00,22.75,22.75,22.68,22.7,92000.0,17.1506,17.1506,17.0978,17.1129,92000.0
2005-12-19 14:30:00,22.69,22.75,22.68,22.71,84200.0,17.1054,17.1506,17.0978,17.1205,84200.0
2005-12-19 15:00:00,22.71,22.75,22.68,22.71,119000.0,17.1205,17.1506,17.0978,17.1205,119000.0
2005-12-19 15:30:00,22.71,22.71,22.59,22.67,180600.0,17.1205,17.1205,17.03,17.0903,180600.0
2005-12-20 09:30:00,22.83,22.83,22.68,22.69,33400.0,17.2109,17.2109,17.0978,17.1054,33400.0
2005-12-20 10:00:00,22.7,22.7,22.55,22.6,37000.0,17.1129,17.1129,16.9998,17.0375,37000.0
2005-12-20 10:30:00,22.6,22.6,22.43,22.5,136800.0,17.0375,17.0375,16.9094,16.9621,136800.0
2005-12-20 11:00:00,22.5,22.6,22.47,22.5,49200.0,16.9621,17.0375,16.9395,16.9621,49200.0
2005-12-20 11:30:00,22.5,22.5,22.45,22.49,41800.0,16.9621,16.9621,16.9245,16.9546,41800.0
2005-12-20 12:00:00,22.49,22.56,22.45,22.47,38800.0,16.9546,17.0074,16.9245,16.9395,38800.0
2005-12-20 12:30:00,22.48,22.5,22.43,22.45,27000.0,16.9471,16.9621,16.9094,16.9245,27000.0
2005-12-20 13:00:00,22.45,22.47,22.4,22.43,21000.0,16.9245,16.9395,16.8868,16.9094,21000.0
2005-12-20 13:30:00,22.43,22.43,22.39,22.39,27400.0,16.9094,16.9094,16.8792,16.8792,27400.0
2005-12-20 14:00:00,22.39,22.44,22.36,22.43,39200.0,16.8792,16.9169,16.8566,16.9094,39200.0
2005-12-20 14:30:00,22.43,22.47,22.42,22.43,39400.0,16.9094,16.9395,16.9018,16.9094,39400.0
2005-12-20 15:00:00,22.43,22.51,22.4,22.5,57800.0,16.9094,16.9697,16.8868,16.9621,57800.0
2005-12-20 15:30:00,22.5,22.54,22.43,22.51,163200.0,16.9621,16.9923,16.9094,16.9697,163200.0
2005-12-21 09:30:00,22.51,22.6,22.34,22.6,54000.0,16.9697,17.0375,16.8415,17.0375,54000.0
2005-12-21 10:00:00,22.6,22.6,22.5,22.5,13800.0,17.0375,17.0375,16.9621,16.9621,13800.0
2005-12-21 10:30:00,22.5,22.55,22.47,22.55,53600.0,16.9621,16.9998,16.9395,16.9998,53600.0
2005-12-21 11:00:00,22.52,22.54,22.49,22.5,6600.0,16.9772,16.9923,16.9546,16.9621,6600.0
2005-12-21 11:30:00,22.5,22.58,22.47,22.52,45600.0,16.9621,17.0225,16.9395,16.9772,45600.0
2005-12-21 12:00:00,22.52,22.52,22.49,22.5,9400.0,16.9772,16.9772,16.9546,16.9621,9400.0
2005-12-21 12:30:00,22.52,22.58,22.52,22.58,42600.0,16.9772,17.0225,16.9772,17.0225,42600.0
2005-12-21 13:00:00,22.58,22.58,22.41,22.43,50200.0,17.0225,17.0225,16.8943,16.9094,50200.0
2005-12-21 13:30:00,22.43,22.48,22.43,22.48,42400.0,16.9094,16.9471,16.9094,16.9471,42400.0
2005-12-21 14:00:00,22.48,22.52,22.48,22.5,57800.0,16.9471,16.9772,16.9471,16.9621,57800.0
2005-12-21 14:30:00,22.5,22.53,22.5,22.5,46000.0,16.9621,16.9848,16.9621,16.9621,46000.0
2005-12-21 15:00:00,22.5,22.5,22.24,22.4,94800.0,16.9621,16.9621,16.7661,16.8868,94800.0
2005-12-21 15:30:00,22.4,22.47,22.31,22.46,160000.0,16.8868,16.9395,16.8189,16.932,160000.0
2005-12-22 09:30:00,22.74,22.82,22.65,22.79,114400.0,17.1431,17.2034,17.0752,17.1808,114400.0
2005-12-22 10:00:00,22.78,22.86,22.74,22.86,30200.0,17.1732,17.2335,17.1431,17.2335,30200.0
2005-12-22 10:30:00,22.86,22.88,22.75,22.82,74800.0,17.2335,17.2486,17.1506,17.2034,74800.0
2005-12-22 11:00:00,22.82,22.93,22.81,22.91,60400.0,17.2034,17.2863,17.1958,17.2712,60400.0
2005-12-22 11:30:00,22.9,23.15,22.87,23.15,63800.0,17.2637,17.4522,17.2411,17.4522,63800.0
2005-12-22 12:00:00,23.16,23.16,22.99,23.05,259600.0,17.4597,17.4597,17.3315,17.3768,259600.0
2005-12-22 12:30:00,23.04,23.13,23.04,23.13,155400.0,17.3692,17.4371,17.3692,17.4371,155400.0
2005-12-22 13:00:00,23.13,23.18,23.12,23.16,78600.0,17.4371,17.4748,17.4295,17.4597,78600.0
2005-12-22 13:30:00,23.15,23.16,23.08,23.14,42400.0,17.4522,17.4597,17.3994,17.4446,42400.0
2005-12-22 14:00:00,23.13,23.15,23.03,23.05,61800.0,17.4371,17.4522,17.3617,17.3768,61800.0
2005-12-22 14:30:00,23.04,23.06,22.96,23.0,194400.0,17.3692,17.3843,17.3089,17.3391,194400.0
2005-12-22 15:00:00,23.0,23.04,22.99,23.03,246800.0,17.3391,17.3692,17.3315,17.3617,246800.0
2005-12-22 15:30:00,23.03,23.09,23.0,23.0,158800.0,17.3617,17.4069,17.3391,17.3391,158800.0
2005-12-23 09:30:00,23.12,23.33,23.12,23.21,80800.0,17.4295,17.5879,17.4295,17.4974,80800.0
2005-12-23 10:00:00,23.22,23.22,23.0,23.04,157200.0,17.5049,17.5049,17.3391,17.3692,157200.0
2005-12-23 10:30:00,23.03,23.08,23.0,23.07,182400.0,17.3617,17.3994,17.3391,17.3919,182400.0
2005-12-23 11:00:00,23.07,23.08,23.03,23.05,98800.0,17.3919,17.3994,17.3617,17.3768,98800.0
2005-12-23 11:30:00,23.05,23.09,23.04,23.06,55600.0,17.3768,17.4069,17.3692,17.3843,55600.0
2005-12-23 12:00:00,23.08,23.12,23.05,23.12,27200.0,17.3994,17.4295,17.3768,17.4295,27200.0
2005-12-23 12:30:00,23.11,23.11,23.03,23.06,199600.0,17.422,17.422,17.3617,17.3843,199600.0
2005-12-23 13:00:00,23.06,23.06,23.0,23.0,54000.0,17.3843,17.3843,17.3391,17.3391,54000.0
2005-12-23 13:30:00,23.0,23.18,23.0,23.14,153400.0,17.3391,17.4748,17.3391,17.4446,153400.0
2005-12-23 14:00:00,23.18,23.2,23.05,23.14,54800.0,17.4748,17.4899,17.3768,17.4446,54800.0
2005-12-23 14:30:00,23.13,23.14,23.1,23.12,38400.0,17.4371,17.4446,17.4145,17.4295,38400.0
2005-12-23 15:00:00,23.12,23.17,23.11,23.15,53200.0,17.4295,17.4672,17.422,17.4522,53200.0
2005-12-23 15:30:00,23.15,23.15,23.11,23.11,81600.0,17.4522,17.4522,17.422,17.422,81600.0
2005-12-27 09:30:00,23.12,23.14,22.98,23.05,74200.0,17.4295,17.4446,17.324,17.3768,74200.0
2005-12-27 10:00:00,23.05,23.05,23.03,23.05,28600.0,17.3768,17.3768,17.3617,17.3768,28600.0
2005-12-27 10:30:00,23.06,23.06,23.0,23.03,211600.0,17.3843,17.3843,17.3391,17.3617,211600.0
2005-12-27 11:00:00,23.03,23.05,22.88,22.9,168000.0,17.3617,17.3768,17.2486,17.2637,168000.0
2005-12-27 11:30:00,22.89,22.93,22.88,22.93,52000.0,17.2562,17.2863,17.2486,17.2863,52000.0
2005-12-27 12:00:00,22.93,22.95,22.91,22.95,34200.0,17.2863,17.3014,17.2712,17.3014,34200.0
2005-12-27 12:30:00,22.96,22.99,22.94,22.98,27200.0,17.3089,17.3315,17.2938,17.324,27200.0
2005-12-27 13:00:00,22.98,22.99,22.95,22.96,74200.0,17.324,17.3315,17.3014,17.3089,74200.0
2005-12-27 13:30:00,22.97,23.02,22.97,23.02,56400.0,17.3165,17.3542,17.3165,17.3542,56400.0
2005-12-27 14:00:00,23.02,23.05,22.98,23.0,137600.0,17.3542,17.3768,17.324,17.3391,137600.0
2005-12-27 14:30:00,23.0,23.0,22.93,22.97,96800.0,17.3391,17.3391,17.2863,17.3165,96800.0
2005-12-27 15:00:00,22.99,23.02,22.97,23.01,109000.0,17.3315,17.3542,17.3165,17.3466,109000.0
2005-12-27 15:30:00,23.01,23.01,22.88,22.9,118200.0,17.3466,17.3466,17.2486,17.2637,118200.0
2005-12-28 09:30:00,22.9,22.95,22.88,22.95,59600.0,17.2637,17.3014,17.2486,17.3014,59600.0
2005-12-28 10:00:00,22.95,23.01,22.93,23.01,45800.0,17.3014,17.3466,17.2863,17.3466,45800.0
2005-12-28 10:30:00,23.02,23.03,22.93,22.96,64400.0,17.3542,17.3617,17.2863,17.3089,64400.0
2005-12-28 11:00:00,23.0,23.07,22.99,23.05,46200.0,17.3391,17.3919,17.3315,17.3768,46200.0
2005-12-28 11:30:00,23.05,23.05,22.96,22.99,155400.0,17.3768,17.3768,17.3089,17.3315,155400.0
2005-12-28 12:00:00,23.0,23.05,22.97,23.05,47000.0,17.3391,17.3768,17.3165,17.3768,47000.0
2005-12-28 12:30:00,23.05,23.06,22.99,23.0,39600.0,17.3768,17.3843,17.3315,17.3391,39600.0
2005-12-28 13:00:00,23.0,23.02,23.0,23.0,30200.0,17.3391,17.3542,17.3391,17.3391,30200.0
2005-12-28 13:30:00,23.01,23.04,22.96,22.99,50000.0,17.3466,17.3692,17.3089,17.3315,50000.0
2005-12-28 14:00:00,22.99,23.07,22.95,22.98,49400.0,17.3315,17.3919,17.3014,17.324,49400.0
2005-12-28 14:30:00,22.98,23.07,22.91,23.05,100600.0,17.324,17.3919,17.2712,17.3768,100600.0
2005-12-28 15:00:00,23.03,23.04,22.99,22.99,70000.0,17.3617,17.3692,17.3315,17.3315,70000.0
2005-12-28 15:30:00,23.0,23.05,22.95,23.0,107600.0,17.3391,17.3768,17.3014,17.3391,107600.0
2005-12-29 09:30:00,22.95,23.03,22.9,22.93,20600.0,17.3014,17.3617,17.2637,17.2863,20600.0
2005-12-29 10:00:00,22.92,22.96,22.86,22.96,34600.0,17.2788,17.3089,17.2335,17.3089,34600.0
2005-12-29 10:30:00,22.95,22.95,22.83,22.85,57000.0,17.3014,17.3014,17.2109,17.226,57000.0
2005-12-29 11:00:00,22.85,23.05,22.85,23.05,78800.0,17.226,17.3768,17.226,17.3768,78800.0
2005-12-29 11:30:00,23.07,23.15,23.07,23.1,20000.0,17.3919,17.4522,17.3919,17.4145,20000.0
2005-12-29 12:00:00,23.09,23.1,23.04,23.05,19000.0,17.4069,17.4145,17.3692,17.3768,19000.0
2005-12-29 12:30:00,23.05,23.07,23.04,23.07,19000.0,17.3768,17.3919,17.3692,17.3919,19000.0
2005-12-29 13:00:00,23.07,23.13,23.06,23.11,87600.0,17.3919,17.4371,17.3843,17.422,87600.0
2005-12-29 13:30:00,23.11,23.22,23.11,23.22,21800.0,17.422,17.5049,17.422,17.5049,21800.0
2005-12-29 14:00:00,23.21,23.27,23.18,23.26,20800.0,17.4974,17.5426,17.4748,17.5351,20800.0
2005-12-29 14:30:00,23.27,23.27,23.24,23.25,60600.0,17.5426,17.5426,17.52,17.5275,60600.0
2005-12-29 15:00:00,23.24,23.24,23.02,23.03,24200.0,17.52,17.52,17.3542,17.3617,24200.0
2005-12-29 15:30:00,23.03,23.1,23.03,23.07,50600.0,17.3617,17.4145,17.3617,17.3919,50600.0
2005-12-30 09:30:00,23.03,23.03,22.94,22.99,20800.0,17.3617,17.3617,17.2938,17.3315,20800.0
2005-12-30 10:00:00,23.01,23.02,22.98,23.0,11600.0,17.3466,17.3542,17.324,17.3391,11600.0
2005-12-30 10:30:00,23.0,23.14,23.0,23.11,85400.0,17.3391,17.4446,17.3391,17.422,85400.0
2005-12-30 11:00:00,23.09,23.25,23.08,23.25,76000.0,17.4069,17.5275,17.3994,17.5275,76000.0
2005-12-30 11:30:00,23.25,23.42,23.24,23.42,142800.0,17.5275,17.6557,17.52,17.6557,142800.0
2005-12-30 12:00:00,23.42,23.6,23.42,23.53,184800.0,17.6557,17.7914,17.6557,17.7386,184800.0
2005-12-30 12:30:00,23.55,23.63,23.46,23.61,977800.0,17.7537,17.814,17.6859,17.7989,977800.0
2005-12-30 13:00:00,23.6,23.66,23.55,23.55,631000.0,17.7914,17.8366,17.7537,17.7537,631000.0
2005-12-30 13:30:00,23.54,23.56,23.44,23.46,121600.0,17.7462,17.7612,17.6708,17.6859,121600.0
2005-12-30 14:00:00,23.46,23.6,23.46,23.58,105200.0,17.6859,17.7914,17.6859,17.7763,105200.0
2005-12-30 14:30:00,23.58,23.6,23.48,23.57,92600.0,17.7763,17.7914,17.7009,17.7688,92600.0
2005-12-30 15:00:00,23.56,23.66,23.56,23.65,94400.0,17.7612,17.8366,17.7612,17.8291,94400.0
2005-12-30 15:30:00,23.65,23.65,23.57,23.58,219200.0,17.8291,17.8291,17.7688,17.7763,219200.0
2006-01-03 09:30:00,23.7,23.7,23.5,23.56,172600.0,17.8668,17.8668,17.716,17.7612,172600.0
2006-01-03 10:00:00,23.56,23.59,23.44,23.46,100400.0,17.7612,17.7839,17.6708,17.6859,100400.0
2006-01-03 10:30:00,23.45,23.48,23.39,23.46,95800.0,17.6783,17.7009,17.6331,17.6859,95800.0
2006-01-03 11:00:00,23.46,23.52,23.4,23.52,70600.0,17.6859,17.7311,17.6406,17.7311,70600.0
2006-01-03 11:30:00,23.55,23.61,23.52,23.61,136800.0,17.7537,17.7989,17.7311,17.7989,136800.0
2006-01-03 12:00:00,23.61,23.62,23.56,23.62,140600.0,17.7989,17.8065,17.7612,17.8065,140600.0
2006-01-03 12:30:00,23.62,23.77,23.61,23.76,74800.0,17.8065,17.9196,17.7989,17.912,74800.0
2006-01-03 13:00:00,23.75,23.85,23.74,23.84,38000.0,17.9045,17.9799,17.8969,17.9723,38000.0
2006-01-03 13:30:00,23.83,24.03,23.81,24.0,120200.0,17.9648,18.1156,17.9497,18.093,120200.0
2006-01-03 14:00:00,24.02,24.05,23.84,23.84,187600.0,18.108,18.1306,17.9723,17.9723,187600.0
2006-01-03 14:30:00,23.84,23.94,23.84,23.89,109800.0,17.9723,18.0477,17.9723,18.01,109800.0
2006-01-03 15:00:00,23.9,23.99,23.86,23.97,176000.0,18.0176,18.0854,17.9874,18.0703,176000.0
2006-01-03 15:30:00,23.97,24.05,23.95,23.98,764800.0,18.0703,18.1306,18.0553,18.0779,764800.0
2006-01-04 09:30:00,23.95,24.2,23.91,24.02,606200.0,18.0553,18.2437,18.0251,18.108,606200.0
2006-01-04 10:00:00,24.0,24.05,23.92,24.02,213800.0,18.093,18.1306,18.0326,18.108,213800.0
2006-01-04 10:30:00,24.0,24.03,23.95,23.99,149600.0,18.093,18.1156,18.0553,18.0854,149600.0
2006-01-04 11:00:00,23.98,24.01,23.92,23.93,204000.0,18.0779,18.1005,18.0326,18.0402,204000.0
2006-01-04 11:30:00,23.92,23.96,23.87,23.94,70400.0,18.0326,18.0628,17.995,18.0477,70400.0
2006-01-04 12:00:00,23.94,23.95,23.92,23.95,39800.0,18.0477,18.0553,18.0326,18.0553,39800.0
2006-01-04 12:30:00,23.95,23.95,23.92,23.93,199800.0,18.0553,18.0553,18.0326,18.0402,199800.0
2006-01-04 13:00:00,23.93,23.93,23.82,23.82,56800.0,18.0402,18.0402,17.9573,17.9573,56800.0
2006-01-04 13:30:00,23.83,23.85,23.77,23.83,19800.0,17.9648,17.9799,17.9196,17.9648,19800.0
2006-01-04 14:00:00,23.81,23.82,23.78,23.81,18600.0,17.9497,17.9573,17.9271,17.9497,18600.0
2006-01-04 14:30:00,23.81,23.84,23.77,23.82,36200.0,17.9497,17.9723,17.9196,17.9573,36200.0
2006-01-04 15:00:00,23.83,23.84,23.78,23.8,40600.0,17.9648,17.9723,17.9271,17.9422,40600.0
2006-01-04 15:30:00,23.8,23.82,23.73,23.74,205000.0,17.9422,17.9573,17.8894,17.8969,205000.0
2006-01-05 09:30:00,23.25,23.41,23.0,23.0,839400.0,17.5275,17.6482,17.3391,17.3391,839400.0
2006-01-05 10:00:00,22.99,23.2,22.86,23.1,884800.0,17.3315,17.4899,17.2335,17.4145,884800.0
2006-01-05 10:30:00,23.03,23.07,22.97,23.04,335000.0,17.3617,17.3919,17.3165,17.3692,335000.0
2006-01-05 11:00:00,23.0,23.0,22.75,22.94,712000.0,17.3391,17.3391,17.1506,17.2938,712000.0
2006-01-05 11:30:00,22.94,23.0,22.88,23.0,108200.0,17.2938,17.3391,17.2486,17.3391,108200.0
2006-01-05 12:00:00,23.0,23.02,22.93,22.96,200600.0,17.3391,17.3542,17.2863,17.3089,200600.0
2006-01-05 12:30:00,22.96,22.96,22.91,22.91,42400.0,17.3089,17.3089,17.2712,17.2712,42400.0
2006-01-05 13:00:00,22.92,22.97,22.87,22.89,122200.0,17.2788,17.3165,17.2411,17.2562,122200.0
2006-01-05 13:30:00,22.88,22.95,22.88,22.91,298000.0,17.2486,17.3014,17.2486,17.2712,298000.0
2006-01-05 14:00:00,22.91,23.0,22.91,22.97,97400.0,17.2712,17.3391,17.2712,17.3165,97400.0
2006-01-05 14:30:00,22.97,23.05,22.97,23.0,226400.0,17.3165,17.3768,17.3165,17.3391,226400.0
2006-01-05 15:00:00,23.0,23.11,22.99,23.07,116200.0,17.3391,17.422,17.3315,17.3919,116200.0
2006-01-05 15:30:00,23.07,23.37,23.05,23.18,305000.0,17.3919,17.618,17.3768,17.4748,305000.0
2006-01-06 09:30:00,23.3,23.72,23.3,23.64,613200.0,17.5652,17.8819,17.5652,17.8216,613200.0
2006-01-06 10:00:00,23.62,23.78,23.53,23.65,415200.0,17.8065,17.9271,17.7386,17.8291,415200.0
2006-01-06 10:30:00,23.68,23.73,23.59,23.59,313600.0,17.8517,17.8894,17.7839,17.7839,313600.0
2006-01-06 11:00:00,23.59,23.59,23.49,23.5,625000.0,17.7839,17.7839,17.7085,17.716,625000.0
2006-01-06 11:30:00,23.5,23.57,23.48,23.48,358200.0,17.716,17.7688,17.7009,17.7009,358200.0
2006-01-06 12:00:00,23.48,23.49,23.33,23.33,159000.0,17.7009,17.7085,17.5879,17.5879,159000.0
2006-01-06 12:30:00,23.32,23.38,23.31,23.36,335600.0,17.5803,17.6256,17.5728,17.6105,335600.0
2006-01-06 13:00:00,23.36,23.37,23.21,23.22,156800.0,17.6105,17.618,17.4974,17.5049,156800.0
2006-01-06 13:30:00,23.22,23.34,23.22,23.25,183000.0,17.5049,17.5954,17.5049,17.5275,183000.0
2006-01-06 14:00:00,23.25,23.27,23.13,23.15,157000.0,17.5275,17.5426,17.4371,17.4522,157000.0
2006-01-06 14:30:00,23.16,23.16,23.08,23.11,198400.0,17.4597,17.4597,17.3994,17.422,198400.0
2006-01-06 15:00:00,23.11,23.11,23.0,23.08,281000.0,17.422,17.422,17.3391,17.3994,281000.0
2006-01-06 15:30:00,23.09,23.13,23.0,23.08,509000.0,17.4069,17.4371,17.3391,17.3994,509000.0
2006-01-09 09:30:00,23.15,23.36,23.15,23.23,125000.0,17.4522,17.6105,17.4522,17.5125,125000.0
2006-01-09 10:00:00,23.23,23.38,23.2,23.34,115400.0,17.5125,17.6256,17.4899,17.5954,115400.0
2006-01-09 10:30:00,23.34,23.36,23.32,23.33,188200.0,17.5954,17.6105,17.5803,17.5879,188200.0
2006-01-09 11:00:00,23.33,23.33,23.25,23.27,250200.0,17.5879,17.5879,17.5275,17.5426,250200.0
2006-01-09 11:30:00,23.27,23.27,23.23,23.23,93200.0,17.5426,17.5426,17.5125,17.5125,93200.0
2006-01-09 12:00:00,23.23,23.23,23.19,23.2,75800.0,17.5125,17.5125,17.4823,17.4899,75800.0
2006-01-09 12:30:00,23.21,23.27,23.21,23.25,108600.0,17.4974,17.5426,17.4974,17.5275,108600.0
2006-01-09 13:00:00,23.25,23.35,23.22,23.35,131600.0,17.5275,17.6029,17.5049,17.6029,131600.0
2006-01-09 13:30:00,23.35,23.5,23.35,23.5,196000.0,17.6029,17.716,17.6029,17.716,196000.0
2006-01-09 14:00:00,23.5,23.59,23.38,23.4,209200.0,17.716,17.7839,17.6256,17.6406,209200.0
2006-01-09 14:30:00,23.4,23.45,23.37,23.37,39200.0,17.6406,17.6783,17.618,17.618,39200.0
2006-01-09 15:00:00,23.37,23.41,23.36,23.39,792600.0,17.618,17.6482,17.6105,17.6331,792600.0
2006-01-09 15:30:00,23.39,23.41,23.38,23.38,226200.0,17.6331,17.6482,17.6256,17.6256,226200.0
2006-01-10 09:30:00,23.35,23.39,23.13,23.28,97400.0,17.6029,17.6331,17.4371,17.5502,97400.0
2006-01-10 10:00:00,23.27,23.28,23.23,23.28,49600.0,17.5426,17.5502,17.5125,17.5502,49600.0
2006-01-10 10:30:00,23.28,23.3,23.23,23.23,63600.0,17.5502,17.5652,17.5125,17.5125,63600.0
2006-01-10 11:00:00,23.23,23.24,23.18,23.22,74400.0,17.5125,17.52,17.4748,17.5049,74400.0
2006-01-10 11:30:00,23.22,23.29,23.18,23.22,64800.0,17.5049,17.5577,17.4748,17.5049,64800.0
2006-01-10 12:00:00,23.22,23.31,23.22,23.28,455200.0,17.5049,17.5728,17.5049,17.5502,455200.0
2006-01-10 12:30:00,23.28,23.4,23.17,23.23,342000.0,17.5502,17.6406,17.4672,17.5125,342000.0
2006-01-10 13:00:00,23.23,23.32,23.23,23.29,36200.0,17.5125,17.5803,17.5125,17.5577,36200.0
2006-01-10 13:30:00,23.29,23.33,23.25,23.29,63400.0,17.5577,17.5879,17.5275,17.5577,63400.0
2006-01-10 14:00:00,23.29,23.29,23.17,23.21,35000.0,17.5577,17.5577,17.4672,17.4974,35000.0
2006-01-10 14:30:00,23.2,23.23,23.18,23.23,41400.0,17.4899,17.5125,17.4748,17.5125,41400.0
2006-01-10 15:00:00,23.23,23.24,23.16,23.16,65200.0,17.5125,17.52,17.4597,17.4597,65200.0
2006-01-10 15:30:00,23.16,23.25,23.16,23.21,95200.0,17.4597,17.5275,17.4597,17.4974,95200.0
2006-01-11 09:30:00,23.18,23.18,23.08,23.08,21000.0,17.4748,17.4748,17.3994,17.3994,21000.0
2006-01-11 10:00:00,23.08,23.08,22.91,22.91,70000.0,17.3994,17.3994,17.2712,17.2712,70000.0
2006-01-11 10:30:00,22.91,22.94,22.85,22.89,86000.0,17.2712,17.2938,17.226,17.2562,86000.0
2006-01-11 11:00:00,22.89,22.9,22.84,22.89,116800.0,17.2562,17.2637,17.2185,17.2562,116800.0
2006-01-11 11:30:00,22.9,22.99,22.9,22.98,97400.0,17.2637,17.3315,17.2637,17.324,97400.0
2006-01-11 12:00:00,22.98,23.04,22.98,23.03,110000.0,17.324,17.3692,17.324,17.3617,110000.0
2006-01-11 12:30:00,23.03,23.03,23.0,23.02,47400.0,17.3617,17.3617,17.3391,17.3542,47400.0
2006-01-11 13:00:00,23.03,23.09,23.02,23.07,113800.0,17.3617,17.4069,17.3542,17.3919,113800.0
2006-01-11 13:30:00,23.08,23.08,22.97,23.01,247200.0,17.3994,17.3994,17.3165,17.3466,247200.0
2006-01-11 14:00:00,23.0,23.07,22.98,23.03,117600.0,17.3391,17.3919,17.324,17.3617,117600.0
2006-01-11 14:30:00,23.03,23.07,22.94,22.96,151000.0,17.3617,17.3919,17.2938,17.3089,151000.0
2006-01-11 15:00:00,22.96,22.98,22.94,22.97,74000.0,17.3089,17.324,17.2938,17.3165,74000.0
2006-01-11 15:30:00,22.96,22.97,22.88,22.97,171200.0,17.3089,17.3165,17.2486,17.3165,171200.0
2006-01-12 09:30:00,22.97,23.08,22.94,23.03,54000.0,17.3165,17.3994,17.2938,17.3617,54000.0
2006-01-12 10:00:00,23.04,23.05,22.98,23.0,131200.0,17.3692,17.3768,17.324,17.3391,131200.0
2006-01-12 10:30:00,23.02,23.2,22.93,23.15,2226200.0,17.3542,17.4899,17.2863,17.4522,2226200.0
2006-01-12 11:00:00,23.15,23.39,23.15,23.36,914200.0,17.4522,17.6331,17.4522,17.6105,914200.0
2006-01-12 11:30:00,23.36,23.53,23.32,23.52,164200.0,17.6105,17.7386,17.5803,17.7311,164200.0
2006-01-12 12:00:00,23.54,23.95,23.54,23.81,305000.0,17.7462,18.0553,17.7462,17.9497,305000.0
2006-01-12 12:30:00,23.81,24.08,23.77,24.04,520200.0,17.9497,18.1533,17.9196,18.1231,520200.0
2006-01-12 13:00:00,24.06,24.06,23.79,23.8,99400.0,18.1382,18.1382,17.9346,17.9422,99400.0
2006-01-12 13:30:00,23.8,23.85,23.61,23.63,140400.0,17.9422,17.9799,17.7989,17.814,140400.0
2006-01-12 14:00:00,23.61,23.67,23.61,23.64,122800.0,17.7989,17.8442,17.7989,17.8216,122800.0
2006-01-12 14:30:00,23.64,23.68,23.63,23.63,111600.0,17.8216,17.8517,17.814,17.814,111600.0
2006-01-12 15:00:00,23.61,23.8,23.6,23.63,348000.0,17.7989,17.9422,17.7914,17.814,348000.0
2006-01-12 15:30:00,23.62,23.63,23.55,23.55,248800.0,17.8065,17.814,17.7537,17.7537,248800.0
2006-01-13 09:30:00,23.55,23.9,23.55,23.9,164200.0,17.7537,18.0176,17.7537,18.0176,164200.0
2006-01-13 10:00:00,23.88,23.89,23.75,23.77,94000.0,18.0025,18.01,17.9045,17.9196,94000.0
2006-01-13 10:30:00,23.77,23.81,23.72,23.75,70200.0,17.9196,17.9497,17.8819,17.9045,70200.0
2006-01-13 11:00:00,23.75,23.78,23.65,23.65,185200.0,17.9045,17.9271,17.8291,17.8291,185200.0
2006-01-13 11:30:00,23.66,23.78,23.66,23.71,108400.0,17.8366,17.9271,17.8366,17.8743,108400.0
2006-01-13 12:00:00,23.71,23.84,23.71,23.84,85800.0,17.8743,17.9723,17.8743,17.9723,85800.0
2006-01-13 12:30:00,23.83,23.83,23.66,23.75,50000.0,17.9648,17.9648,17.8366,17.9045,50000.0
2006-01-13 13:00:00,23.75,23.78,23.73,23.75,53600.0,17.9045,17.9271,17.8894,17.9045,53600.0
2006-01-13 13:30:00,23.75,23.75,23.73,23.75,49000.0,17.9045,17.9045,17.8894,17.9045,49000.0
2006-01-13 14:00:00,23.76,23.92,23.75,23.9,177200.0,17.912,18.0326,17.9045,18.0176,177200.0
2006-01-13 14:30:00,23.86,24.33,23.86,24.17,326600.0,17.9874,18.3417,17.9874,18.2211,326600.0
2006-01-13 15:00:00,24.15,24.48,24.08,24.43,487400.0,18.206,18.4548,18.1533,18.4171,487400.0
2006-01-13 15:30:00,24.43,24.47,24.27,24.43,527800.0,18.4171,18.4473,18.2965,18.4171,527800.0
2006-01-17 09:30:00,24.41,24.67,24.35,24.64,296200.0,18.402,18.598,18.3568,18.5754,296200.0
2006-01-17 10:00:00,24.64,24.72,24.59,24.66,305400.0,18.5754,18.6357,18.5377,18.5905,305400.0
2006-01-17 10:30:00,24.64,24.68,24.59,24.63,267600.0,18.5754,18.6056,18.5377,18.5679,267600.0
2006-01-17 11:00:00,24.63,24.63,24.58,24.6,109200.0,18.5679,18.5679,18.5302,18.5453,109200.0
2006-01-17 11:30:00,24.6,24.6,24.55,24.56,153200.0,18.5453,18.5453,18.5076,18.5151,153200.0
2006-01-17 12:00:00,24.56,24.61,24.56,24.57,66800.0,18.5151,18.5528,18.5151,18.5227,66800.0
2006-01-17 12:30:00,24.57,24.58,24.49,24.5,113800.0,18.5227,18.5302,18.4624,18.4699,113800.0
2006-01-17 13:00:00,24.5,24.54,24.49,24.53,496600.0,18.4699,18.5,18.4624,18.4925,496600.0
2006-01-17 13:30:00,24.53,24.56,24.5,24.52,115600.0,18.4925,18.5151,18.4699,18.485,115600.0
2006-01-17 14:00:00,24.52,24.53,24.45,24.47,74600.0,18.485,18.4925,18.4322,18.4473,74600.0
2006-01-17 14:30:00,24.46,24.6,24.43,24.6,62600.0,18.4397,18.5453,18.4171,18.5453,62600.0
2006-01-17 15:00:00,24.59,24.69,24.55,24.69,235400.0,18.5377,18.6131,18.5076,18.6131,235400.0
2006-01-17 15:30:00,24.69,24.73,24.65,24.66,388400.0,18.6131,18.6433,18.583,18.5905,388400.0
2006-01-18 09:30:00,24.6,24.61,24.45,24.56,622200.0,18.5453,18.5528,18.4322,18.5151,622200.0
2006-01-18 10:00:00,24.57,24.6,24.5,24.56,96000.0,18.5227,18.5453,18.4699,18.5151,96000.0
2006-01-18 10:30:00,24.56,24.6,24.51,24.52,98600.0,18.5151,18.5453,18.4774,18.485,98600.0
2006-01-18 11:00:00,24.52,24.55,24.5,24.54,45000.0,18.485,18.5076,18.4699,18.5,45000.0
2006-01-18 11:30:00,24.54,24.58,24.52,24.57,66400.0,18.5,18.5302,18.485,18.5227,66400.0
2006-01-18 12:00:00,24.57,24.58,24.5,24.57,68600.0,18.5227,18.5302,18.4699,18.5227,68600.0
2006-01-18 12:30:00,24.56,24.58,24.5,24.5,98200.0,18.5151,18.5302,18.4699,18.4699,98200.0
2006-01-18 13:00:00,24.5,24.53,24.45,24.49,96200.0,18.4699,18.4925,18.4322,18.4624,96200.0
2006-01-18 13:30:00,24.49,24.52,24.49,24.5,147800.0,18.4624,18.485,18.4624,18.4699,147800.0
2006-01-18 14:00:00,24.52,24.53,24.49,24.52,66600.0,18.485,18.4925,18.4624,18.485,66600.0
2006-01-18 14:30:00,24.52,24.57,24.52,24.56,84800.0,18.485,18.5227,18.485,18.5151,84800.0
2006-01-18 15:00:00,24.56,24.62,24.55,24.6,161000.0,18.5151,18.5604,18.5076,18.5453,161000.0
2006-01-18 15:30:00,24.6,24.65,24.58,24.61,98200.0,18.5453,18.583,18.5302,18.5528,98200.0
2006-01-19 09:30:00,24.66,24.68,24.58,24.59,39200.0,18.5905,18.6056,18.5302,18.5377,39200.0
2006-01-19 10:00:00,24.59,24.61,24.56,24.58,52600.0,18.5377,18.5528,18.5151,18.5302,52600.0
2006-01-19 10:30:00,24.58,24.62,24.56,24.56,75200.0,18.5302,18.5604,18.5151,18.5151,75200.0
2006-01-19 11:00:00,24.56,24.56,24.39,24.53,113000.0,18.5151,18.5151,18.387,18.4925,113000.0
2006-01-19 11:30:00,24.53,24.57,24.5,24.57,29800.0,18.4925,18.5227,18.4699,18.5227,29800.0
2006-01-19 12:00:00,24.56,24.59,24.55,24.56,34800.0,18.5151,18.5377,18.5076,18.5151,34800.0
2006-01-19 12:30:00,24.56,24.57,24.53,24.54,62800.0,18.5151,18.5227,18.4925,18.5,62800.0
2006-01-19 13:00:00,24.54,24.55,24.5,24.51,237200.0,18.5,18.5076,18.4699,18.4774,237200.0
2006-01-19 13:30:00,24.52,24.52,24.5,24.51,43400.0,18.485,18.485,18.4699,18.4774,43400.0
2006-01-19 14:00:00,24.51,24.51,24.39,24.42,80600.0,18.4774,18.4774,18.387,18.4096,80600.0
2006-01-19 14:30:00,24.42,24.45,24.4,24.43,167400.0,18.4096,18.4322,18.3945,18.4171,167400.0
2006-01-19 15:00:00,24.43,24.43,24.37,24.38,118000.0,18.4171,18.4171,18.3719,18.3794,118000.0
2006-01-19 15:30:00,24.38,24.38,24.25,24.34,378200.0,18.3794,18.3794,18.2814,18.3493,378200.0
2006-01-20 09:30:00,24.33,24.36,24.3,24.3,158200.0,18.3417,18.3643,18.3191,18.3191,158200.0
2006-01-20 10:00:00,24.3,24.5,24.25,24.47,133600.0,18.3191,18.4699,18.2814,18.4473,133600.0
2006-01-20 10:30:00,24.46,24.47,24.36,24.36,71000.0,18.4397,18.4473,18.3643,18.3643,71000.0
2006-01-20 11:00:00,24.36,24.38,24.33,24.34,37400.0,18.3643,18.3794,18.3417,18.3493,37400.0
2006-01-20 11:30:00,24.33,24.33,24.17,24.17,58800.0,18.3417,18.3417,18.2211,18.2211,58800.0
2006-01-20 12:00:00,24.16,24.18,24.15,24.18,90800.0,18.2136,18.2287,18.206,18.2287,90800.0
2006-01-20 12:30:00,24.18,24.24,24.18,24.21,80400.0,18.2287,18.2739,18.2287,18.2513,80400.0
2006-01-20 13:00:00,24.22,24.28,24.21,24.27,105000.0,18.2588,18.304,18.2513,18.2965,105000.0
2006-01-20 13:30:00,24.27,24.31,24.27,24.29,115200.0,18.2965,18.3267,18.2965,18.3116,115200.0
2006-01-20 14:00:00,24.29,24.4,24.25,24.36,186400.0,18.3116,18.3945,18.2814,18.3643,186400.0
2006-01-20 14:30:00,24.36,24.36,24.25,24.26,165800.0,18.3643,18.3643,18.2814,18.289,165800.0
2006-01-20 15:00:00,24.26,24.31,24.22,24.22,137400.0,18.289,18.3267,18.2588,18.2588,137400.0
2006-01-20 15:30:00,24.22,24.23,24.05,24.09,222400.0,18.2588,18.2663,18.1306,18.1608,222400.0
2006-01-23 09:30:00,24.18,24.34,24.08,24.14,127000.0,18.2287,18.3493,18.1533,18.1985,127000.0
2006-01-23 10:00:00,24.13,24.14,23.97,23.98,132400.0,18.191,18.1985,18.0703,18.0779,132400.0
2006-01-23 10:30:00,23.98,24.11,23.96,24.11,142000.0,18.0779,18.1759,18.0628,18.1759,142000.0
2006-01-23 11:00:00,24.11,24.11,24.02,24.04,111000.0,18.1759,18.1759,18.108,18.1231,111000.0
2006-01-23 11:30:00,24.04,24.04,24.02,24.04,100600.0,18.1231,18.1231,18.108,18.1231,100600.0
2006-01-23 12:00:00,24.04,24.04,23.94,23.98,126400.0,18.1231,18.1231,18.0477,18.0779,126400.0
2006-01-23 12:30:00,23.98,23.99,23.95,23.95,69200.0,18.0779,18.0854,18.0553,18.0553,69200.0
2006-01-23 13:00:00,23.95,23.97,23.91,23.96,129800.0,18.0553,18.0703,18.0251,18.0628,129800.0
2006-01-23 13:30:00,23.96,24.08,23.96,24.08,255800.0,18.0628,18.1533,18.0628,18.1533,255800.0
2006-01-23 14:00:00,24.07,24.11,24.05,24.08,107600.0,18.1457,18.1759,18.1306,18.1533,107600.0
2006-01-23 14:30:00,24.09,24.12,24.0,24.1,153600.0,18.1608,18.1834,18.093,18.1683,153600.0
2006-01-23 15:00:00,24.1,24.14,24.08,24.14,179200.0,18.1683,18.1985,18.1533,18.1985,179200.0
2006-01-23 15:30:00,24.14,24.19,24.13,24.19,206400.0,18.1985,18.2362,18.191,18.2362,206400.0
2006-01-24 09:30:00,24.25,24.37,24.2,24.3,158600.0,18.2814,18.3719,18.2437,18.3191,158600.0
2006-01-24 10:00:00,24.29,24.35,24.2,24.35,211800.0,18.3116,18.3568,18.2437,18.3568,211800.0
2006-01-24 10:30:00,24.35,24.42,24.34,24.42,99000.0,18.3568,18.4096,18.3493,18.4096,99000.0
2006-01-24 11:00:00,24.42,24.48,24.34,24.43,109400.0,18.4096,18.4548,18.3493,18.4171,109400.0
2006-01-24 11:30:00,24.46,24.68,24.46,24.6,242200.0,18.4397,18.6056,18.4397,18.5453,242200.0
2006-01-24 12:00:00,24.58,24.58,24.52,24.53,171800.0,18.5302,18.5302,18.485,18.4925,171800.0
2006-01-24 12:30:00,24.53,24.54,24.48,24.5,88800.0,18.4925,18.5,18.4548,18.4699,88800.0
2006-01-24 13:00:00,24.5,24.6,24.5,24.59,93400.0,18.4699,18.5453,18.4699,18.5377,93400.0
2006-01-24 13:30:00,24.59,24.59,24.5,24.54,110000.0,18.5377,18.5377,18.4699,18.5,110000.0
2006-01-24 14:00:00,24.54,24.6,24.43,24.43,252800.0,18.5,18.5453,18.4171,18.4171,252800.0
2006-01-24 14:30:00,24.43,24.5,24.38,24.5,133600.0,18.4171,18.4699,18.3794,18.4699,133600.0
2006-01-24 15:00:00,24.5,24.51,24.45,24.45,180600.0,18.4699,18.4774,18.4322,18.4322,180600.0
2006-01-24 15:30:00,24.45,24.49,24.34,24.44,333400.0,18.4322,18.4624,18.3493,18.4247,333400.0
2006-01-25 09:30:00,24.55,24.55,24.25,24.4,215600.0,18.5076,18.5076,18.2814,18.3945,215600.0
2006-01-25 10:00:00,24.4,24.41,24.3,24.3,125400.0,18.3945,18.402,18.3191,18.3191,125400.0
2006-01-25 10:30:00,24.3,24.35,24.18,24.33,150000.0,18.3191,18.3568,18.2287,18.3417,150000.0
2006-01-25 11:00:00,24.33,24.37,24.31,24.35,95000.0,18.3417,18.3719,18.3267,18.3568,95000.0
2006-01-25 11:30:00,24.35,24.35,24.09,24.14,124600.0,18.3568,18.3568,18.1608,18.1985,124600.0
2006-01-25 12:00:00,24.13,24.14,24.03,24.05,205600.0,18.191,18.1985,18.1156,18.1306,205600.0
2006-01-25 12:30:00,24.05,24.17,24.05,24.17,163400.0,18.1306,18.2211,18.1306,18.2211,163400.0
2006-01-25 13:00:00,24.17,24.27,24.17,24.26,191600.0,18.2211,18.2965,18.2211,18.289,191600.0
2006-01-25 13:30:00,24.25,24.38,24.22,24.36,98600.0,18.2814,18.3794,18.2588,18.3643,98600.0
2006-01-25 14:00:00,24.36,24.38,24.3,24.31,113600.0,18.3643,18.3794,18.3191,18.3267,113600.0
2006-01-25 14:30:00,24.32,24.42,24.27,24.41,238400.0,18.3342,18.4096,18.2965,18.402,238400.0
2006-01-25 15:00:00,24.4,24.55,24.36,24.54,350200.0,18.3945,18.5076,18.3643,18.5,350200.0
2006-01-25 15:30:00,24.54,24.63,24.52,24.63,789600.0,18.5,18.5679,18.485,18.5679,789600.0
2006-01-26 09:30:00,24.56,24.56,24.35,24.38,7640600.0,18.5151,18.5151,18.3568,18.3794,7640600.0
2006-01-26 10:00:00,24.38,24.42,24.2,24.21,3179600.0,18.3794,18.4096,18.2437,18.2513,3179600.0
2006-01-26 10:30:00,24.25,24.25,23.93,24.03,3785800.0,18.2814,18.2814,18.0402,18.1156,3785800.0
2006-01-26 11:00:00,24.04,24.18,23.95,23.95,1015600.0,18.1231,18.2287,18.0553,18.0553,1015600.0
2006-01-26 11:30:00,23.95,24.13,23.91,24.1,708000.0,18.0553,18.191,18.0251,18.1683,708000.0
2006-01-26 12:00:00,24.1,24.13,24.0,24.07,371400.0,18.1683,18.191,18.093,18.1457,371400.0
2006-01-26 12:30:00,24.07,24.23,24.05,24.23,485200.0,18.1457,18.2663,18.1306,18.2663,485200.0
2006-01-26 13:00:00,24.21,24.33,24.21,24.32,583800.0,18.2513,18.3417,18.2513,18.3342,583800.0
2006-01-26 13:30:00,24.31,24.31,24.25,24.3,415800.0,18.3267,18.3267,18.2814,18.3191,415800.0
2006-01-26 14:00:00,24.3,24.32,24.29,24.3,349800.0,18.3191,18.3342,18.3116,18.3191,349800.0
2006-01-26 14:30:00,24.3,24.3,24.17,24.21,384200.0,18.3191,18.3191,18.2211,18.2513,384200.0
2006-01-26 15:00:00,24.21,24.23,24.2,24.23,479600.0,18.2513,18.2663,18.2437,18.2663,479600.0
2006-01-26 15:30:00,24.23,24.33,24.23,24.32,1174200.0,18.2663,18.3417,18.2663,18.3342,1174200.0
2006-01-27 09:30:00,24.34,24.34,24.25,24.32,516400.0,18.3493,18.3493,18.2814,18.3342,516400.0
2006-01-27 10:00:00,24.34,24.48,24.32,24.44,771000.0,18.3493,18.4548,18.3342,18.4247,771000.0
2006-01-27 10:30:00,24.44,24.44,24.36,24.36,652600.0,18.4247,18.4247,18.3643,18.3643,652600.0
2006-01-27 11:00:00,24.37,24.38,24.33,24.34,150400.0,18.3719,18.3794,18.3417,18.3493,150400.0
2006-01-27 11:30:00,24.34,24.34,24.3,24.3,374400.0,18.3493,18.3493,18.3191,18.3191,374400.0
2006-01-27 12:00:00,24.31,24.31,24.16,24.22,271200.0,18.3267,18.3267,18.2136,18.2588,271200.0
2006-01-27 12:30:00,24.22,24.25,24.22,24.25,517600.0,18.2588,18.2814,18.2588,18.2814,517600.0
2006-01-27 13:00:00,24.25,24.27,24.25,24.26,219400.0,18.2814,18.2965,18.2814,18.289,219400.0
2006-01-27 13:30:00,24.25,24.26,24.25,24.25,145600.0,18.2814,18.289,18.2814,18.2814,145600.0
2006-01-27 14:00:00,24.25,24.31,24.24,24.25,308400.0,18.2814,18.3267,18.2739,18.2814,308400.0
2006-01-27 14:30:00,24.25,24.28,24.23,24.26,138800.0,18.2814,18.304,18.2663,18.289,138800.0
2006-01-27 15:00:00,24.26,24.28,24.23,24.25,275000.0,18.289,18.304,18.2663,18.2814,275000.0
2006-01-27 15:30:00,24.25,24.33,24.22,24.33,773600.0,18.2814,18.3417,18.2588,18.3417,773600.0
2006-01-30 09:30:00,24.31,24.31,24.12,24.14,121000.0,18.3267,18.3267,18.1834,18.1985,121000.0
2006-01-30 10:00:00,24.15,24.25,24.11,24.21,128800.0,18.206,18.2814,18.1759,18.2513,128800.0
2006-01-30 10:30:00,24.22,24.43,24.22,24.43,249400.0,18.2588,18.4171,18.2588,18.4171,249400.0
2006-01-30 11:00:00,24.43,24.43,24.36,24.38,246800.0,18.4171,18.4171,18.3643,18.3794,246800.0
2006-01-30 11:30:00,24.37,24.39,24.35,24.36,161800.0,18.3719,18.387,18.3568,18.3643,161800.0
2006-01-30 12:00:00,24.37,24.38,24.34,24.34,155000.0,18.3719,18.3794,18.3493,18.3493,155000.0
2006-01-30 12:30:00,24.34,24.38,24.33,24.38,687800.0,18.3493,18.3794,18.3417,18.3794,687800.0
2006-01-30 13:00:00,24.39,24.48,24.36,24.48,448800.0,18.387,18.4548,18.3643,18.4548,448800.0
2006-01-30 13:30:00,24.48,24.48,24.44,24.45,535400.0,18.4548,18.4548,18.4247,18.4322,535400.0
2006-01-30 14:00:00,24.45,24.46,24.43,24.45,2747400.0,18.4322,18.4397,18.4171,18.4322,2747400.0
2006-01-30 14:30:00,24.45,24.52,24.43,24.5,458400.0,18.4322,18.485,18.4171,18.4699,458400.0
2006-01-30 15:00:00,24.51,24.51,24.46,24.46,444400.0,18.4774,18.4774,18.4397,18.4397,444400.0
2006-01-30 15:30:00,24.46,24.5,24.43,24.47,1182800.0,18.4397,18.4699,18.4171,18.4473,1182800.0
2006-01-31 09:30:00,24.45,24.45,24.33,24.37,256400.0,18.4322,18.4322,18.3417,18.3719,256400.0
2006-01-31 10:00:00,24.37,24.38,24.25,24.3,269600.0,18.3719,18.3794,18.2814,18.3191,269600.0
2006-01-31 10:30:00,24.3,24.33,24.27,24.27,233400.0,18.3191,18.3417,18.2965,18.2965,233400.0
2006-01-31 11:00:00,24.27,24.28,24.18,24.22,310800.0,18.2965,18.304,18.2287,18.2588,310800.0
2006-01-31 11:30:00,24.2,24.24,24.15,24.22,185400.0,18.2437,18.2739,18.206,18.2588,185400.0
2006-01-31 12:00:00,24.24,24.33,24.22,24.33,687600.0,18.2739,18.3417,18.2588,18.3417,687600.0
2006-01-31 12:30:00,24.33,24.48,24.32,24.36,267400.0,18.3417,18.4548,18.3342,18.3643,267400.0
2006-01-31 13:00:00,24.37,24.45,24.37,24.38,118400.0,18.3719,18.4322,18.3719,18.3794,118400.0
2006-01-31 13:30:00,24.38,24.38,24.29,24.3,79000.0,18.3794,18.3794,18.3116,18.3191,79000.0
2006-01-31 14:00:00,24.29,24.29,24.21,24.24,75200.0,18.3116,18.3116,18.2513,18.2739,75200.0
2006-01-31 14:30:00,24.23,24.25,24.18,24.22,164400.0,18.2663,18.2814,18.2287,18.2588,164400.0
2006-01-31 15:00:00,24.22,24.3,24.22,24.29,224600.0,18.2588,18.3191,18.2588,18.3116,224600.0
2006-01-31 15:30:00,24.3,24.3,24.17,24.17,342600.0,18.3191,18.3191,18.2211,18.2211,342600.0
2006-02-01 09:30:00,24.25,24.33,24.23,24.24,272800.0,18.2814,18.3417,18.2663,18.2739,272800.0
2006-02-01 10:00:00,24.23,24.3,24.23,24.27,143800.0,18.2663,18.3191,18.2663,18.2965,143800.0
2006-02-01 10:30:00,24.27,24.28,24.21,24.22,176600.0,18.2965,18.304,18.2513,18.2588,176600.0
2006-02-01 11:00:00,24.22,24.25,24.21,24.21,119000.0,18.2588,18.2814,18.2513,18.2513,119000.0
2006-02-01 11:30:00,24.22,24.23,24.2,24.22,149800.0,18.2588,18.2663,18.2437,18.2588,149800.0
2006-02-01 12:00:00,24.22,24.25,24.19,24.25,163200.0,18.2588,18.2814,18.2362,18.2814,163200.0
2006-02-01 12:30:00,24.25,24.25,24.14,24.25,74400.0,18.2814,18.2814,18.1985,18.2814,74400.0
2006-02-01 13:00:00,24.25,24.25,24.2,24.21,50800.0,18.2814,18.2814,18.2437,18.2513,50800.0
2006-02-01 13:30:00,24.2,24.23,24.17,24.17,76400.0,18.2437,18.2663,18.2211,18.2211,76400.0
2006-02-01 14:00:00,24.17,24.2,24.17,24.18,96800.0,18.2211,18.2437,18.2211,18.2287,96800.0
2006-02-01 14:30:00,24.18,24.21,24.05,24.05,145000.0,18.2287,18.2513,18.1306,18.1306,145000.0
2006-02-01 15:00:00,24.05,24.11,24.01,24.03,158400.0,18.1306,18.1759,18.1005,18.1156,158400.0
2006-02-01 15:30:00,24.03,24.07,24.0,24.0,513200.0,18.1156,18.1457,18.093,18.093,513200.0
2006-02-02 09:30:00,23.88,24.04,23.63,23.98,438800.0,18.0025,18.1231,17.814,18.0779,438800.0
2006-02-02 10:00:00,23.97,24.0,23.88,23.92,357000.0,18.0703,18.093,18.0025,18.0326,357000.0
2006-02-02 10:30:00,23.93,23.96,23.81,23.81,315200.0,18.0402,18.0628,17.9497,17.9497,315200.0
2006-02-02 11:00:00,23.81,23.81,23.65,23.65,247800.0,17.9497,17.9497,17.8291,17.8291,247800.0
2006-02-02 11:30:00,23.65,23.76,23.63,23.73,214200.0,17.8291,17.912,17.814,17.8894,214200.0
2006-02-02 12:00:00,23.74,23.83,23.7,23.78,234000.0,17.8969,17.9648,17.8668,17.9271,234000.0
2006-02-02 12:30:00,23.77,23.77,23.64,23.64,95400.0,17.9196,17.9196,17.8216,17.8216,95400.0
2006-02-02 13:00:00,23.63,23.63,23.45,23.45,219800.0,17.814,17.814,17.6783,17.6783,219800.0
2006-02-02 13:30:00,23.45,23.47,23.41,23.41,188800.0,17.6783,17.6934,17.6482,17.6482,188800.0
2006-02-02 14:00:00,23.4,23.49,23.4,23.42,214400.0,17.6406,17.7085,17.6406,17.6557,214400.0
2006-02-02 14:30:00,23.42,23.57,23.4,23.52,210800.0,17.6557,17.7688,17.6406,17.7311,210800.0
2006-02-02 15:00:00,23.52,23.61,23.49,23.52,402000.0,17.7311,17.7989,17.7085,17.7311,402000.0
2006-02-02 15:30:00,23.52,23.61,23.52,23.6,631600.0,17.7311,17.7989,17.7311,17.7914,631600.0
2006-02-03 09:30:00,23.61,23.64,23.33,23.38,242000.0,17.7989,17.8216,17.5879,17.6256,242000.0
2006-02-03 10:00:00,23.39,23.49,23.34,23.45,306600.0,17.6331,17.7085,17.5954,17.6783,306600.0
2006-02-03 10:30:00,23.45,23.5,23.39,23.45,147600.0,17.6783,17.716,17.6331,17.6783,147600.0
2006-02-03 11:00:00,23.46,23.6,23.46,23.59,292400.0,17.6859,17.7914,17.6859,17.7839,292400.0
2006-02-03 11:30:00,23.57,23.61,23.5,23.6,271600.0,17.7688,17.7989,17.716,17.7914,271600.0
2006-02-03 12:00:00,23.59,23.59,23.57,23.57,38200.0,17.7839,17.7839,17.7688,17.7688,38200.0
2006-02-03 12:30:00,23.57,23.6,23.54,23.6,78800.0,17.7688,17.7914,17.7462,17.7914,78800.0
2006-02-03 13:00:00,23.6,23.61,23.59,23.6,264600.0,17.7914,17.7989,17.7839,17.7914,264600.0
2006-02-03 13:30:00,23.6,23.6,23.58,23.58,89800.0,17.7914,17.7914,17.7763,17.7763,89800.0
2006-02-03 14:00:00,23.57,23.57,23.5,23.55,86400.0,17.7688,17.7688,17.716,17.7537,86400.0
2006-02-03 14:30:00,23.55,23.61,23.55,23.58,136200.0,17.7537,17.7989,17.7537,17.7763,136200.0
2006-02-03 15:00:00,23.58,23.65,23.57,23.63,214400.0,17.7763,17.8291,17.7688,17.814,214400.0
2006-02-03 15:30:00,23.62,23.64,23.6,23.64,326200.0,17.8065,17.8216,17.7914,17.8216,326200.0
2006-02-06 09:30:00,23.77,23.95,23.75,23.94,246400.0,17.9196,18.0553,17.9045,18.0477,246400.0
2006-02-06 10:00:00,23.95,24.03,23.9,23.95,288200.0,18.0553,18.1156,18.0176,18.0553,288200.0
2006-02-06 10:30:00,23.95,24.0,23.92,23.98,203600.0,18.0553,18.093,18.0326,18.0779,203600.0
2006-02-06 11:00:00,23.99,24.03,23.99,24.01,1038000.0,18.0854,18.1156,18.0854,18.1005,1038000.0
2006-02-06 11:30:00,24.0,24.03,23.98,23.99,385400.0,18.093,18.1156,18.0779,18.0854,385400.0
2006-02-06 12:00:00,23.99,24.0,23.99,24.0,30000.0,18.0854,18.093,18.0854,18.093,30000.0
2006-02-06 12:30:00,23.99,24.0,23.99,23.99,39400.0,18.0854,18.093,18.0854,18.0854,39400.0
2006-02-06 13:00:00,23.99,23.99,23.95,23.96,88200.0,18.0854,18.0854,18.0553,18.0628,88200.0
2006-02-06 13:30:00,23.97,24.0,23.95,24.0,46600.0,18.0703,18.093,18.0553,18.093,46600.0
2006-02-06 14:00:00,23.99,24.0,23.93,23.99,45200.0,18.0854,18.093,18.0402,18.0854,45200.0
2006-02-06 14:30:00,23.99,24.02,23.97,23.98,50200.0,18.0854,18.108,18.0703,18.0779,50200.0
2006-02-06 15:00:00,23.98,23.99,23.96,23.98,136200.0,18.0779,18.0854,18.0628,18.0779,136200.0
2006-02-06 15:30:00,23.98,24.07,23.96,24.04,161800.0,18.0779,18.1457,18.0628,18.1231,161800.0
2006-02-07 09:30:00,24.04,24.15,23.98,24.08,127400.0,18.1231,18.206,18.0779,18.1533,127400.0
2006-02-07 10:00:00,24.08,24.1,23.95,23.97,190800.0,18.1533,18.1683,18.0553,18.0703,190800.0
2006-02-07 10:30:00,23.97,24.0,23.95,23.99,185800.0,18.0703,18.093,18.0553,18.0854,185800.0
2006-02-07 11:00:00,23.99,24.03,23.99,24.01,145200.0,18.0854,18.1156,18.0854,18.1005,145200.0
2006-02-07 11:30:00,24.01,24.04,24.01,24.03,246200.0,18.1005,18.1231,18.1005,18.1156,246200.0
2006-02-07 12:00:00,24.03,24.08,24.01,24.02,368800.0,18.1156,18.1533,18.1005,18.108,368800.0
2006-02-07 12:30:00,24.02,24.03,24.0,24.0,376000.0,18.108,18.1156,18.093,18.093,376000.0
2006-02-07 13:00:00,24.0,24.01,23.82,23.82,178200.0,18.093,18.1005,17.9573,17.9573,178200.0
2006-02-07 13:30:00,23.82,23.85,23.75,23.82,98000.0,17.9573,17.9799,17.9045,17.9573,98000.0
2006-02-07 14:00:00,23.82,23.84,23.81,23.82,113400.0,17.9573,17.9723,17.9497,17.9573,113400.0
2006-02-07 14:30:00,23.82,23.87,23.79,23.79,442400.0,17.9573,17.995,17.9346,17.9346,442400.0
2006-02-07 15:00:00,23.79,23.8,23.68,23.73,266600.0,17.9346,17.9422,17.8517,17.8894,266600.0
2006-02-07 15:30:00,23.73,23.73,23.62,23.63,440800.0,17.8894,17.8894,17.8065,17.814,440800.0
2006-02-08 09:30:00,23.73,23.79,23.51,23.52,447400.0,17.8894,17.9346,17.7236,17.7311,447400.0
2006-02-08 10:00:00,23.52,23.58,23.48,23.57,417800.0,17.7311,17.7763,17.7009,17.7688,417800.0
2006-02-08 10:30:00,23.58,23.71,23.47,23.47,537600.0,17.7763,17.8743,17.6934,17.6934,537600.0
2006-02-08 11:00:00,23.47,23.5,23.44,23.45,253800.0,17.6934,17.716,17.6708,17.6783,253800.0
2006-02-08 11:30:00,23.45,23.47,23.39,23.4,239200.0,17.6783,17.6934,17.6331,17.6406,239200.0
2006-02-08 12:00:00,23.4,23.43,23.35,23.35,142400.0,17.6406,17.6632,17.6029,17.6029,142400.0
2006-02-08 12:30:00,23.34,23.41,23.32,23.37,82800.0,17.5954,17.6482,17.5803,17.618,82800.0
2006-02-08 13:00:00,23.37,23.37,23.32,23.33,46200.0,17.618,17.618,17.5803,17.5879,46200.0
2006-02-08 13:30:00,23.33,23.33,23.29,23.29,148600.0,17.5879,17.5879,17.5577,17.5577,148600.0
2006-02-08 14:00:00,23.29,23.29,23.24,23.29,130800.0,17.5577,17.5577,17.52,17.5577,130800.0
2006-02-08 14:30:00,23.28,23.3,23.2,23.21,149800.0,17.5502,17.5652,17.4899,17.4974,149800.0
2006-02-08 15:00:00,23.21,23.22,23.1,23.21,589000.0,17.4974,17.5049,17.4145,17.4974,589000.0
2006-02-08 15:30:00,23.21,23.24,23.18,23.21,301600.0,17.4974,17.52,17.4748,17.4974,301600.0
2006-02-09 09:30:00,23.16,23.39,23.11,23.38,465400.0,17.4597,17.6331,17.422,17.6256,465400.0
2006-02-09 10:00:00,23.38,23.45,23.16,23.16,276600.0,17.6256,17.6783,17.4597,17.4597,276600.0
2006-02-09 10:30:00,23.17,23.17,23.05,23.13,250000.0,17.4672,17.4672,17.3768,17.4371,250000.0
2006-02-09 11:00:00,23.13,23.17,23.08,23.11,94400.0,17.4371,17.4672,17.3994,17.422,94400.0
2006-02-09 11:30:00,23.11,23.17,23.11,23.16,278800.0,17.422,17.4672,17.422,17.4597,278800.0
2006-02-09 12:00:00,23.15,23.17,23.11,23.17,228200.0,17.4522,17.4672,17.422,17.4672,228200.0
2006-02-09 12:30:00,23.15,23.21,23.15,23.2,32000.0,17.4522,17.4974,17.4522,17.4899,32000.0
2006-02-09 13:00:00,23.2,23.25,23.15,23.22,170400.0,17.4899,17.5275,17.4522,17.5049,170400.0
2006-02-09 13:30:00,23.22,23.33,23.22,23.31,42600.0,17.5049,17.5879,17.5049,17.5728,42600.0
2006-02-09 14:00:00,23.32,23.35,23.28,23.35,89000.0,17.5803,17.6029,17.5502,17.6029,89000.0
2006-02-09 14:30:00,23.36,23.4,23.31,23.36,221800.0,17.6105,17.6406,17.5728,17.6105,221800.0
2006-02-09 15:00:00,23.36,23.36,23.3,23.32,748600.0,17.6105,17.6105,17.5652,17.5803,748600.0
2006-02-09 15:30:00,23.32,23.32,23.19,23.19,204400.0,17.5803,17.5803,17.4823,17.4823,204400.0
2006-02-10 09:30:00,23.23,23.5,23.23,23.42,168800.0,17.5125,17.716,17.5125,17.6557,168800.0
2006-02-10 10:00:00,23.45,23.48,23.33,23.33,75800.0,17.6783,17.7009,17.5879,17.5879,75800.0
2006-02-10 10:30:00,23.34,23.4,23.22,23.25,237400.0,17.5954,17.6406,17.5049,17.5275,237400.0
2006-02-10 11:00:00,23.22,23.22,22.95,22.95,421400.0,17.5049,17.5049,17.3014,17.3014,421400.0
2006-02-10 11:30:00,22.95,23.0,22.95,22.98,608200.0,17.3014,17.3391,17.3014,17.324,608200.0
2006-02-10 12:00:00,22.98,23.07,22.95,22.99,275400.0,17.324,17.3919,17.3014,17.3315,275400.0
2006-02-10 12:30:00,23.0,23.0,22.95,22.97,393400.0,17.3391,17.3391,17.3014,17.3165,393400.0
2006-02-10 13:00:00,22.98,23.03,22.97,23.02,338000.0,17.324,17.3617,17.3165,17.3542,338000.0
2006-02-10 13:30:00,23.02,23.07,22.98,23.06,108800.0,17.3542,17.3919,17.324,17.3843,108800.0
2006-02-10 14:00:00,23.06,23.21,23.06,23.16,244000.0,17.3843,17.4974,17.3843,17.4597,244000.0
2006-02-10 14:30:00,23.16,23.17,23.03,23.05,172600.0,17.4597,17.4672,17.3617,17.3768,172600.0
2006-02-10 15:00:00,23.05,23.13,23.05,23.09,187000.0,17.3768,17.4371,17.3768,17.4069,187000.0
2006-02-10 15:30:00,23.09,23.11,23.07,23.1,131800.0,17.4069,17.422,17.3919,17.4145,131800.0
2006-02-13 09:30:00,23.0,23.0,22.88,22.9,102000.0,17.3391,17.3391,17.2486,17.2637,102000.0
2006-02-13 10:00:00,22.9,23.02,22.9,22.96,95600.0,17.2637,17.3542,17.2637,17.3089,95600.0
2006-02-13 10:30:00,22.96,23.02,22.93,22.95,182400.0,17.3089,17.3542,17.2863,17.3014,182400.0
2006-02-13 11:00:00,22.95,22.97,22.89,22.89,160600.0,17.3014,17.3165,17.2562,17.2562,160600.0
2006-02-13 11:30:00,22.89,22.89,22.49,22.52,188000.0,17.2562,17.2562,16.9546,16.9772,188000.0
2006-02-13 12:00:00,22.52,22.72,22.52,22.67,160000.0,16.9772,17.128,16.9772,17.0903,160000.0
2006-02-13 12:30:00,22.67,22.86,22.66,22.86,460200.0,17.0903,17.2335,17.0828,17.2335,460200.0
2006-02-13 13:00:00,22.86,22.93,22.86,22.91,655800.0,17.2335,17.2863,17.2335,17.2712,655800.0
2006-02-13 13:30:00,22.9,23.01,22.9,23.0,126600.0,17.2637,17.3466,17.2637,17.3391,126600.0
2006-02-13 14:00:00,23.0,23.02,22.95,23.0,77800.0,17.3391,17.3542,17.3014,17.3391,77800.0
2006-02-13 14:30:00,23.0,23.0,22.93,22.93,79400.0,17.3391,17.3391,17.2863,17.2863,79400.0
2006-02-13 15:00:00,22.93,23.03,22.85,23.0,808600.0,17.2863,17.3617,17.226,17.3391,808600.0
2006-02-13 15:30:00,23.0,23.11,22.96,23.11,789800.0,17.3391,17.422,17.3089,17.422,789800.0
2006-02-14 09:30:00,23.0,23.0,22.42,22.52,335200.0,17.3391,17.3391,16.9018,16.9772,335200.0
2006-02-14 10:00:00,22.52,22.52,22.16,22.25,757400.0,16.9772,16.9772,16.7058,16.7737,757400.0
2006-02-14 10:30:00,22.25,22.38,22.24,22.34,723400.0,16.7737,16.8717,16.7661,16.8415,723400.0
2006-02-14 11:00:00,22.35,22.46,22.33,22.36,371200.0,16.8491,16.932,16.834,16.8566,371200.0
2006-02-14 11:30:00,22.37,22.48,22.35,22.43,216200.0,16.8641,16.9471,16.8491,16.9094,216200.0
2006-02-14 12:00:00,22.43,22.46,22.32,22.36,153800.0,16.9094,16.932,16.8264,16.8566,153800.0
2006-02-14 12:30:00,22.35,22.35,22.23,22.24,153000.0,16.8491,16.8491,16.7586,16.7661,153000.0
2006-02-14 13:00:00,22.24,22.37,22.23,22.33,154600.0,16.7661,16.8641,16.7586,16.834,154600.0
2006-02-14 13:30:00,22.33,22.4,22.25,22.39,422200.0,16.834,16.8868,16.7737,16.8792,422200.0
2006-02-14 14:00:00,22.39,22.42,22.35,22.37,352000.0,16.8792,16.9018,16.8491,16.8641,352000.0
2006-02-14 14:30:00,22.37,22.37,22.25,22.31,356400.0,16.8641,16.8641,16.7737,16.8189,356400.0
2006-02-14 15:00:00,22.3,22.3,22.23,22.25,407200.0,16.8114,16.8114,16.7586,16.7737,407200.0
2006-02-14 15:30:00,22.24,22.3,22.17,22.23,695600.0,16.7661,16.8114,16.7134,16.7586,695600.0
2006-02-15 09:30:00,22.1,22.3,22.01,22.25,184600.0,16.6606,16.8114,16.5927,16.7737,184600.0
2006-02-15 10:00:00,22.25,22.62,22.24,22.57,264800.0,16.7737,17.0526,16.7661,17.0149,264800.0
2006-02-15 10:30:00,22.55,22.55,22.35,22.41,175200.0,16.9998,16.9998,16.8491,16.8943,175200.0
2006-02-15 11:00:00,22.41,22.41,22.26,22.35,143000.0,16.8943,16.8943,16.7812,16.8491,143000.0
2006-02-15 11:30:00,22.35,22.41,22.31,22.38,229200.0,16.8491,16.8943,16.8189,16.8717,229200.0
2006-02-15 12:00:00,22.38,22.46,22.36,22.36,222600.0,16.8717,16.932,16.8566,16.8566,222600.0
2006-02-15 12:30:00,22.36,22.36,22.28,22.29,184600.0,16.8566,16.8566,16.7963,16.8038,184600.0
2006-02-15 13:00:00,22.27,22.28,22.18,22.2,1228800.0,16.7888,16.7963,16.7209,16.736,1228800.0
2006-02-15 13:30:00,22.2,22.21,22.14,22.19,121000.0,16.736,16.7435,16.6908,16.7284,121000.0
2006-02-15 14:00:00,22.19,22.27,22.16,22.27,108800.0,16.7284,16.7888,16.7058,16.7888,108800.0
2006-02-15 14:30:00,22.27,22.28,22.24,22.28,162400.0,16.7888,16.7963,16.7661,16.7963,162400.0
2006-02-15 15:00:00,22.28,22.28,22.1,22.22,252400.0,16.7963,16.7963,16.6606,16.7511,252400.0
2006-02-15 15:30:00,22.21,22.22,22.13,22.22,528600.0,16.7435,16.7511,16.6832,16.7511,528600.0
2006-02-16 09:30:00,22.14,22.22,22.05,22.2,551600.0,16.6908,16.7511,16.6229,16.736,551600.0
2006-02-16 10:00:00,22.2,22.29,22.18,22.27,207000.0,16.736,16.8038,16.7209,16.7888,207000.0
2006-02-16 10:30:00,22.27,22.35,22.19,22.35,810600.0,16.7888,16.8491,16.7284,16.8491,810600.0
2006-02-16 11:00:00,22.35,22.38,22.3,22.3,174400.0,16.8491,16.8717,16.8114,16.8114,174400.0
2006-02-16 11:30:00,22.3,22.38,22.23,22.33,587200.0,16.8114,16.8717,16.7586,16.834,587200.0
2006-02-16 12:00:00,22.32,22.35,22.26,22.33,103000.0,16.8264,16.8491,16.7812,16.834,103000.0
2006-02-16 12:30:00,22.33,22.39,22.32,22.39,681400.0,16.834,16.8792,16.8264,16.8792,681400.0
2006-02-16 13:00:00,22.39,22.56,22.39,22.53,121400.0,16.8792,17.0074,16.8792,16.9848,121400.0
2006-02-16 13:30:00,22.53,22.54,22.47,22.5,93400.0,16.9848,16.9923,16.9395,16.9621,93400.0
2006-02-16 14:00:00,22.5,22.53,22.5,22.5,160600.0,16.9621,16.9848,16.9621,16.9621,160600.0
2006-02-16 14:30:00,22.54,22.57,22.5,22.55,59400.0,16.9923,17.0149,16.9621,16.9998,59400.0
2006-02-16 15:00:00,22.56,22.62,22.55,22.61,130200.0,17.0074,17.0526,16.9998,17.0451,130200.0
2006-02-16 15:30:00,22.61,22.77,22.57,22.74,310800.0,17.0451,17.1657,17.0149,17.1431,310800.0
2006-02-17 09:30:00,22.85,23.1,22.85,23.03,303200.0,17.226,17.4145,17.226,17.3617,303200.0
2006-02-17 10:00:00,23.03,23.06,22.9,22.93,230800.0,17.3617,17.3843,17.2637,17.2863,230800.0
2006-02-17 10:30:00,22.93,22.99,22.89,22.91,158000.0,17.2863,17.3315,17.2562,17.2712,158000.0
2006-02-17 11:00:00,22.92,22.92,22.82,22.83,275000.0,17.2788,17.2788,17.2034,17.2109,275000.0
2006-02-17 11:30:00,22.83,22.86,22.76,22.85,133600.0,17.2109,17.2335,17.1582,17.226,133600.0
2006-02-17 12:00:00,22.85,22.87,22.82,22.84,42000.0,17.226,17.2411,17.2034,17.2185,42000.0
2006-02-17 12:30:00,22.83,22.84,22.83,22.83,31400.0,17.2109,17.2185,17.2109,17.2109,31400.0
2006-02-17 13:00:00,22.83,22.84,22.74,22.75,266000.0,17.2109,17.2185,17.1431,17.1506,266000.0
2006-02-17 13:30:00,22.75,22.85,22.75,22.83,141200.0,17.1506,17.226,17.1506,17.2109,141200.0
2006-02-17 14:00:00,22.83,22.85,22.83,22.85,73600.0,17.2109,17.226,17.2109,17.226,73600.0
2006-02-17 14:30:00,22.85,22.95,22.79,22.94,116200.0,17.226,17.3014,17.1808,17.2938,116200.0
2006-02-17 15:00:00,22.95,22.95,22.87,22.93,99400.0,17.3014,17.3014,17.2411,17.2863,99400.0
2006-02-17 15:30:00,22.94,22.96,22.93,22.96,75600.0,17.2938,17.3089,17.2863,17.3089,75600.0
2006-02-21 09:30:00,23.2,23.25,23.02,23.09,252400.0,17.4899,17.5275,17.3542,17.4069,252400.0
2006-02-21 10:00:00,23.08,23.22,23.02,23.02,230200.0,17.3994,17.5049,17.3542,17.3542,230200.0
2006-02-21 10:30:00,23.02,23.03,22.95,22.96,130200.0,17.3542,17.3617,17.3014,17.3089,130200.0
2006-02-21 11:00:00,22.95,23.1,22.95,23.06,82000.0,17.3014,17.4145,17.3014,17.3843,82000.0
2006-02-21 11:30:00,23.06,23.09,23.0,23.0,33000.0,17.3843,17.4069,17.3391,17.3391,33000.0
2006-02-21 12:00:00,23.0,23.0,22.83,22.9,91400.0,17.3391,17.3391,17.2109,17.2637,91400.0
2006-02-21 12:30:00,22.9,22.93,22.9,22.91,124800.0,17.2637,17.2863,17.2637,17.2712,124800.0
2006-02-21 13:00:00,22.91,22.91,22.75,22.8,77000.0,17.2712,17.2712,17.1506,17.1883,77000.0
2006-02-21 13:30:00,22.81,22.91,22.81,22.9,59600.0,17.1958,17.2712,17.1958,17.2637,59600.0
2006-02-21 14:00:00,22.9,23.13,22.89,23.04,224000.0,17.2637,17.4371,17.2562,17.3692,224000.0
2006-02-21 14:30:00,23.04,23.17,23.03,23.05,146800.0,17.3692,17.4672,17.3617,17.3768,146800.0
2006-02-21 15:00:00,23.03,23.04,22.86,22.89,104400.0,17.3617,17.3692,17.2335,17.2562,104400.0
2006-02-21 15:30:00,22.89,22.91,22.78,22.82,213000.0,17.2562,17.2712,17.1732,17.2034,213000.0
2006-02-22 09:30:00,22.9,22.93,22.85,22.89,101400.0,17.2637,17.2863,17.226,17.2562,101400.0
2006-02-22 10:00:00,22.89,23.09,22.86,22.96,211400.0,17.2562,17.4069,17.2335,17.3089,211400.0
2006-02-22 10:30:00,22.91,22.96,22.9,22.91,53600.0,17.2712,17.3089,17.2637,17.2712,53600.0
2006-02-22 11:00:00,22.91,22.95,22.9,22.91,189400.0,17.2712,17.3014,17.2637,17.2712,189400.0
2006-02-22 11:30:00,22.91,22.93,22.88,22.88,392800.0,17.2712,17.2863,17.2486,17.2486,392800.0
2006-02-22 12:00:00,22.88,22.88,22.68,22.72,504600.0,17.2486,17.2486,17.0978,17.128,504600.0
2006-02-22 12:30:00,22.72,22.74,22.68,22.69,103000.0,17.128,17.1431,17.0978,17.1054,103000.0
2006-02-22 13:00:00,22.7,22.77,22.7,22.74,99000.0,17.1129,17.1657,17.1129,17.1431,99000.0
2006-02-22 13:30:00,22.74,22.8,22.74,22.75,87200.0,17.1431,17.1883,17.1431,17.1506,87200.0
2006-02-22 14:00:00,22.76,22.81,22.75,22.75,62000.0,17.1582,17.1958,17.1506,17.1506,62000.0
2006-02-22 14:30:00,22.75,22.86,22.71,22.83,163200.0,17.1506,17.2335,17.1205,17.2109,163200.0
2006-02-22 15:00:00,22.84,22.91,22.83,22.85,216600.0,17.2185,17.2712,17.2109,17.226,216600.0
2006-02-22 15:30:00,22.86,22.88,22.84,22.87,323200.0,17.2335,17.2486,17.2185,17.2411,323200.0
2006-02-23 09:30:00,22.63,22.67,22.55,22.6,158000.0,17.0601,17.0903,16.9998,17.0375,158000.0
2006-02-23 10:00:00,22.6,22.69,22.53,22.66,80200.0,17.0375,17.1054,16.9848,17.0828,80200.0
2006-02-23 10:30:00,22.64,22.64,22.56,22.56,74600.0,17.0677,17.0677,17.0074,17.0074,74600.0
2006-02-23 11:00:00,22.57,22.63,22.5,22.63,46200.0,17.0149,17.0601,16.9621,17.0601,46200.0
2006-02-23 11:30:00,22.68,22.71,22.66,22.67,19000.0,17.0978,17.1205,17.0828,17.0903,19000.0
2006-02-23 12:00:00,22.67,22.71,22.66,22.66,22400.0,17.0903,17.1205,17.0828,17.0828,22400.0
2006-02-23 12:30:00,22.61,22.61,22.52,22.56,46400.0,17.0451,17.0451,16.9772,17.0074,46400.0
2006-02-23 13:00:00,22.55,22.59,22.52,22.58,84400.0,16.9998,17.03,16.9772,17.0225,84400.0
2006-02-23 13:30:00,22.58,22.58,22.44,22.45,119800.0,17.0225,17.0225,16.9169,16.9245,119800.0
2006-02-23 14:00:00,22.44,22.48,22.28,22.38,209800.0,16.9169,16.9471,16.7963,16.8717,209800.0
2006-02-23 14:30:00,22.39,22.45,22.36,22.41,243400.0,16.8792,16.9245,16.8566,16.8943,243400.0
2006-02-23 15:00:00,22.41,22.41,22.33,22.34,168000.0,16.8943,16.8943,16.834,16.8415,168000.0
2006-02-23 15:30:00,22.34,22.36,22.25,22.25,211200.0,16.8415,16.8566,16.7737,16.7737,211200.0
2006-02-24 09:30:00,22.08,22.42,22.03,22.34,207800.0,16.6455,16.9018,16.6078,16.8415,207800.0
2006-02-24 10:00:00,22.33,22.36,22.23,22.25,160000.0,16.834,16.8566,16.7586,16.7737,160000.0
2006-02-24 10:30:00,22.25,22.51,22.25,22.5,147600.0,16.7737,16.9697,16.7737,16.9621,147600.0
2006-02-24 11:00:00,22.5,22.51,22.47,22.5,139600.0,16.9621,16.9697,16.9395,16.9621,139600.0
2006-02-24 11:30:00,22.5,22.51,22.36,22.38,128600.0,16.9621,16.9697,16.8566,16.8717,128600.0
2006-02-24 12:00:00,22.34,22.38,22.24,22.33,46600.0,16.8415,16.8717,16.7661,16.834,46600.0
2006-02-24 12:30:00,22.33,22.35,22.24,22.24,78000.0,16.834,16.8491,16.7661,16.7661,78000.0
2006-02-24 13:00:00,22.26,22.35,22.23,22.33,48200.0,16.7812,16.8491,16.7586,16.834,48200.0
2006-02-24 13:30:00,22.36,22.4,22.33,22.39,18200.0,16.8566,16.8868,16.834,16.8792,18200.0
2006-02-24 14:00:00,22.4,22.4,22.3,22.33,30600.0,16.8868,16.8868,16.8114,16.834,30600.0
2006-02-24 14:30:00,22.35,22.36,22.29,22.31,48000.0,16.8491,16.8566,16.8038,16.8189,48000.0
2006-02-24 15:00:00,22.31,22.32,22.13,22.14,187600.0,16.8189,16.8264,16.6832,16.6908,187600.0
2006-02-24 15:30:00,22.14,22.18,22.05,22.1,326200.0,16.6908,16.7209,16.6229,16.6606,326200.0
2006-02-27 09:30:00,21.99,22.3,21.97,22.0,289600.0,16.5777,16.8114,16.5626,16.5852,289600.0
2006-02-27 10:00:00,22.03,22.1,21.88,22.03,454000.0,16.6078,16.6606,16.4947,16.6078,454000.0
2006-02-27 10:30:00,22.03,22.03,21.98,22.01,265600.0,16.6078,16.6078,16.5701,16.5927,265600.0
2006-02-27 11:00:00,22.0,22.01,21.83,21.84,382400.0,16.5852,16.5927,16.457,16.4646,382400.0
2006-02-27 11:30:00,21.84,21.9,21.84,21.9,179800.0,16.4646,16.5098,16.4646,16.5098,179800.0
2006-02-27 12:00:00,21.89,21.89,21.85,21.88,206400.0,16.5023,16.5023,16.4721,16.4947,206400.0
2006-02-27 12:30:00,21.89,21.9,21.76,21.81,418200.0,16.5023,16.5098,16.4043,16.442,418200.0
2006-02-27 13:00:00,21.8,21.82,21.79,21.79,564000.0,16.4344,16.4495,16.4269,16.4269,564000.0
2006-02-27 13:30:00,21.8,21.8,21.78,21.8,74200.0,16.4344,16.4344,16.4194,16.4344,74200.0
2006-02-27 14:00:00,21.8,21.81,21.75,21.8,222200.0,16.4344,16.442,16.3967,16.4344,222200.0
2006-02-27 14:30:00,21.8,21.84,21.74,21.76,237000.0,16.4344,16.4646,16.3892,16.4043,237000.0
2006-02-27 15:00:00,21.76,21.84,21.75,21.82,259800.0,16.4043,16.4646,16.3967,16.4495,259800.0
2006-02-27 15:30:00,21.82,21.95,21.74,21.75,340600.0,16.4495,16.5475,16.3892,16.3967,340600.0
2006-02-28 09:30:00,21.82,21.89,21.6,21.66,254400.0,16.4495,16.5023,16.2837,16.3289,254400.0
2006-02-28 10:00:00,21.66,21.66,21.06,21.49,467200.0,16.3289,16.3289,15.8766,16.2007,467200.0
2006-02-28 10:30:00,21.48,21.48,21.16,21.2,349800.0,16.1932,16.1932,15.952,15.9821,349800.0
2006-02-28 11:00:00,21.2,21.55,21.19,21.43,457400.0,15.9821,16.246,15.9746,16.1555,457400.0
2006-02-28 11:30:00,21.43,21.44,21.38,21.43,528800.0,16.1555,16.163,16.1178,16.1555,528800.0
2006-02-28 12:00:00,21.43,21.45,21.41,21.42,332600.0,16.1555,16.1706,16.1404,16.148,332600.0
2006-02-28 12:30:00,21.42,21.83,21.39,21.39,156200.0,16.148,16.457,16.1253,16.1253,156200.0
2006-02-28 13:00:00,21.39,21.39,21.33,21.38,115600.0,16.1253,16.1253,16.0801,16.1178,115600.0
2006-02-28 13:30:00,21.38,21.43,21.34,21.43,353600.0,16.1178,16.1555,16.0877,16.1555,353600.0
2006-02-28 14:00:00,21.43,21.53,21.43,21.5,235800.0,16.1555,16.2309,16.1555,16.2083,235800.0
2006-02-28 14:30:00,21.5,21.64,21.5,21.52,259400.0,16.2083,16.3138,16.2083,16.2233,259400.0
2006-02-28 15:00:00,21.52,21.55,21.4,21.5,379000.0,16.2233,16.246,16.1329,16.2083,379000.0
2006-02-28 15:30:00,21.51,21.76,21.5,21.62,1001000.0,16.2158,16.4043,16.2083,16.2987,1001000.0
2006-03-01 09:30:00,21.63,21.81,21.61,21.68,93200.0,16.3063,16.442,16.2912,16.344,93200.0
2006-03-01 10:00:00,21.69,21.75,21.65,21.72,146000.0,16.3515,16.3967,16.3214,16.3741,146000.0
2006-03-01 10:30:00,21.71,21.74,21.68,21.7,91000.0,16.3666,16.3892,16.344,16.359,91000.0
2006-03-01 11:00:00,21.71,21.87,21.71,21.86,429000.0,16.3666,16.4872,16.3666,16.4797,429000.0
2006-03-01 11:30:00,21.88,22.0,21.86,21.96,185000.0,16.4947,16.5852,16.4797,16.5551,185000.0
2006-03-01 12:00:00,21.96,22.0,21.92,22.0,167800.0,16.5551,16.5852,16.5249,16.5852,167800.0
2006-03-01 12:30:00,22.0,22.04,22.0,22.02,133000.0,16.5852,16.6154,16.5852,16.6003,133000.0
2006-03-01 13:00:00,22.03,22.05,21.95,21.98,135200.0,16.6078,16.6229,16.5475,16.5701,135200.0
2006-03-01 13:30:00,21.98,21.99,21.92,21.92,67000.0,16.5701,16.5777,16.5249,16.5249,67000.0
2006-03-01 14:00:00,21.92,21.98,21.91,21.92,72600.0,16.5249,16.5701,16.5174,16.5249,72600.0
2006-03-01 14:30:00,21.92,21.95,21.85,21.89,91800.0,16.5249,16.5475,16.4721,16.5023,91800.0
2006-03-01 15:00:00,21.89,21.96,21.86,21.95,148400.0,16.5023,16.5551,16.4797,16.5475,148400.0
2006-03-01 15:30:00,21.96,22.13,21.96,22.0,323000.0,16.5551,16.6832,16.5551,16.5852,323000.0
2006-03-02 09:30:00,22.05,22.25,21.95,21.97,280200.0,16.6229,16.7737,16.5475,16.5626,280200.0
2006-03-02 10:00:00,21.97,22.11,21.95,22.05,339000.0,16.5626,16.6681,16.5475,16.6229,339000.0
2006-03-02 10:30:00,22.04,22.07,21.95,22.05,119800.0,16.6154,16.638,16.5475,16.6229,119800.0
2006-03-02 11:00:00,22.05,22.13,22.04,22.1,93600.0,16.6229,16.6832,16.6154,16.6606,93600.0
2006-03-02 11:30:00,22.1,22.12,22.06,22.11,177400.0,16.6606,16.6757,16.6304,16.6681,177400.0
2006-03-02 12:00:00,22.11,22.12,22.04,22.06,123400.0,16.6681,16.6757,16.6154,16.6304,123400.0
2006-03-02 12:30:00,22.06,22.14,22.06,22.09,80600.0,16.6304,16.6908,16.6304,16.6531,80600.0
2006-03-02 13:00:00,22.08,22.15,22.04,22.08,65800.0,16.6455,16.6983,16.6154,16.6455,65800.0
2006-03-02 13:30:00,22.08,22.12,22.07,22.11,85600.0,16.6455,16.6757,16.638,16.6681,85600.0
2006-03-02 14:00:00,22.1,22.21,22.09,22.13,192000.0,16.6606,16.7435,16.6531,16.6832,192000.0
2006-03-02 14:30:00,22.13,22.14,22.09,22.12,115600.0,16.6832,16.6908,16.6531,16.6757,115600.0
2006-03-02 15:00:00,22.12,22.16,22.09,22.14,145200.0,16.6757,16.7058,16.6531,16.6908,145200.0
2006-03-02 15:30:00,22.15,22.21,22.14,22.18,672800.0,16.6983,16.7435,16.6908,16.7209,672800.0
2006-03-03 09:30:00,22.21,22.25,21.99,21.99,317600.0,16.7435,16.7737,16.5777,16.5777,317600.0
2006-03-03 10:00:00,21.99,22.13,21.88,22.08,137200.0,16.5777,16.6832,16.4947,16.6455,137200.0
2006-03-03 10:30:00,22.07,22.15,22.01,22.14,92200.0,16.638,16.6983,16.5927,16.6908,92200.0
2006-03-03 11:00:00,22.14,22.18,22.11,22.17,146200.0,16.6908,16.7209,16.6681,16.7134,146200.0
2006-03-03 11:30:00,22.17,22.18,22.12,22.13,109200.0,16.7134,16.7209,16.6757,16.6832,109200.0
2006-03-03 12:00:00,22.13,22.18,22.13,22.18,42800.0,16.6832,16.7209,16.6832,16.7209,42800.0
2006-03-03 12:30:00,22.18,22.18,22.09,22.14,140400.0,16.7209,16.7209,16.6531,16.6908,140400.0
2006-03-03 13:00:00,22.14,22.24,22.08,22.24,207400.0,16.6908,16.7661,16.6455,16.7661,207400.0
2006-03-03 13:30:00,22.25,22.32,22.2,22.2,268600.0,16.7737,16.8264,16.736,16.736,268600.0
2006-03-03 14:00:00,22.2,22.22,22.17,22.19,150600.0,16.736,16.7511,16.7134,16.7284,150600.0
2006-03-03 14:30:00,22.19,22.25,22.11,22.18,106600.0,16.7284,16.7737,16.6681,16.7209,106600.0
2006-03-03 15:00:00,22.18,22.23,22.1,22.21,124800.0,16.7209,16.7586,16.6606,16.7435,124800.0
2006-03-03 15:30:00,22.21,22.22,22.01,22.01,131400.0,16.7435,16.7511,16.5927,16.5927,131400.0
2006-03-06 09:30:00,22.0,22.0,21.69,21.74,117400.0,16.5852,16.5852,16.3515,16.3892,117400.0
2006-03-06 10:00:00,21.74,21.74,21.59,21.59,286800.0,16.3892,16.3892,16.2761,16.2761,286800.0
2006-03-06 10:30:00,21.6,21.6,21.48,21.5,392800.0,16.2837,16.2837,16.1932,16.2083,392800.0
2006-03-06 11:00:00,21.5,21.52,21.29,21.35,421600.0,16.2083,16.2233,16.05,16.0952,421600.0
2006-03-06 11:30:00,21.36,21.46,21.32,21.36,174600.0,16.1027,16.1781,16.0726,16.1027,174600.0
2006-03-06 12:00:00,21.36,21.42,21.35,21.38,225000.0,16.1027,16.148,16.0952,16.1178,225000.0
2006-03-06 12:30:00,21.39,21.42,21.33,21.33,118200.0,16.1253,16.148,16.0801,16.0801,118200.0
2006-03-06 13:00:00,21.33,21.36,21.16,21.2,224400.0,16.0801,16.1027,15.952,15.9821,224400.0
2006-03-06 13:30:00,21.2,21.32,21.17,21.32,969600.0,15.9821,16.0726,15.9595,16.0726,969600.0
2006-03-06 14:00:00,21.32,21.36,21.17,21.26,201800.0,16.0726,16.1027,15.9595,16.0273,201800.0
2006-03-06 14:30:00,21.26,21.3,21.16,21.18,233400.0,16.0273,16.0575,15.952,15.967,233400.0
2006-03-06 15:00:00,21.18,21.3,21.18,21.2,320600.0,15.967,16.0575,15.967,15.9821,320600.0
2006-03-06 15:30:00,21.2,21.25,21.17,21.25,617200.0,15.9821,16.0198,15.9595,16.0198,617200.0
2006-03-07 09:30:00,21.9,22.03,21.4,21.73,1841600.0,16.5098,16.6078,16.1329,16.3817,1841600.0
2006-03-07 10:00:00,21.73,21.78,21.59,21.6,1050000.0,16.3817,16.4194,16.2761,16.2837,1050000.0
2006-03-07 10:30:00,21.6,21.65,21.54,21.58,720400.0,16.2837,16.3214,16.2384,16.2686,720400.0
2006-03-07 11:00:00,21.57,21.67,21.57,21.63,332400.0,16.261,16.3364,16.261,16.3063,332400.0
2006-03-07 11:30:00,21.63,21.67,21.61,21.63,721000.0,16.3063,16.3364,16.2912,16.3063,721000.0
2006-03-07 12:00:00,21.63,21.63,21.57,21.61,206400.0,16.3063,16.3063,16.261,16.2912,206400.0
2006-03-07 12:30:00,21.61,21.61,21.6,21.6,192000.0,16.2912,16.2912,16.2837,16.2837,192000.0
2006-03-07 13:00:00,21.6,21.61,21.36,21.53,373800.0,16.2837,16.2912,16.1027,16.2309,373800.0
2006-03-07 13:30:00,21.52,21.52,21.41,21.43,252800.0,16.2233,16.2233,16.1404,16.1555,252800.0
2006-03-07 14:00:00,21.44,21.56,21.39,21.39,288200.0,16.163,16.2535,16.1253,16.1253,288200.0
2006-03-07 14:30:00,21.39,21.48,21.39,21.46,305400.0,16.1253,16.1932,16.1253,16.1781,305400.0
2006-03-07 15:00:00,21.46,21.47,21.36,21.4,307200.0,16.1781,16.1857,16.1027,16.1329,307200.0
2006-03-07 15:30:00,21.39,21.51,21.39,21.45,641400.0,16.1253,16.2158,16.1253,16.1706,641400.0
2006-03-08 09:30:00,21.47,21.73,21.45,21.5,450600.0,16.1857,16.3817,16.1706,16.2083,450600.0
2006-03-08 10:00:00,21.5,21.5,21.33,21.33,322000.0,16.2083,16.2083,16.0801,16.0801,322000.0
2006-03-08 10:30:00,21.33,21.36,21.13,21.24,368400.0,16.0801,16.1027,15.9293,16.0123,368400.0
2006-03-08 11:00:00,21.23,21.25,21.06,21.11,301800.0,16.0047,16.0198,15.8766,15.9143,301800.0
2006-03-08 11:30:00,21.11,21.18,20.9,21.0,382200.0,15.9143,15.967,15.7559,15.8313,382200.0
2006-03-08 12:00:00,21.0,21.02,20.92,21.0,149600.0,15.8313,15.8464,15.771,15.8313,149600.0
2006-03-08 12:30:00,21.0,21.17,21.0,21.17,211400.0,15.8313,15.9595,15.8313,15.9595,211400.0
2006-03-08 13:00:00,21.17,21.25,21.1,21.11,209600.0,15.9595,16.0198,15.9067,15.9143,209600.0
2006-03-08 13:30:00,21.11,21.25,21.05,21.25,123400.0,15.9143,16.0198,15.869,16.0198,123400.0
2006-03-08 14:00:00,21.25,21.45,21.24,21.41,185000.0,16.0198,16.1706,16.0123,16.1404,185000.0
2006-03-08 14:30:00,21.42,21.5,21.34,21.49,444000.0,16.148,16.2083,16.0877,16.2007,444000.0
2006-03-08 15:00:00,21.49,21.65,21.45,21.6,310800.0,16.2007,16.3214,16.1706,16.2837,310800.0
2006-03-08 15:30:00,21.6,21.75,21.54,21.71,698600.0,16.2837,16.3967,16.2384,16.3666,698600.0
2006-03-09 09:30:00,21.75,21.84,21.68,21.7,343600.0,16.3967,16.4646,16.344,16.359,343600.0
2006-03-09 10:00:00,21.71,21.8,21.67,21.7,250000.0,16.3666,16.4344,16.3364,16.359,250000.0
2006-03-09 10:30:00,21.7,21.72,21.47,21.48,86000.0,16.359,16.3741,16.1857,16.1932,86000.0
2006-03-09 11:00:00,21.47,21.65,21.47,21.61,67400.0,16.1857,16.3214,16.1857,16.2912,67400.0
2006-03-09 11:30:00,21.62,21.79,21.62,21.79,82800.0,16.2987,16.4269,16.2987,16.4269,82800.0
2006-03-09 12:00:00,21.79,21.84,21.75,21.83,137200.0,16.4269,16.4646,16.3967,16.457,137200.0
2006-03-09 12:30:00,21.83,21.84,21.74,21.78,159800.0,16.457,16.4646,16.3892,16.4194,159800.0
2006-03-09 13:00:00,21.78,21.78,21.7,21.72,76800.0,16.4194,16.4194,16.359,16.3741,76800.0
2006-03-09 13:30:00,21.72,21.76,21.72,21.75,55000.0,16.3741,16.4043,16.3741,16.3967,55000.0
2006-03-09 14:00:00,21.74,21.85,21.74,21.81,174400.0,16.3892,16.4721,16.3892,16.442,174400.0
2006-03-09 14:30:00,21.8,21.81,21.71,21.72,79200.0,16.4344,16.442,16.3666,16.3741,79200.0
2006-03-09 15:00:00,21.72,21.75,21.68,21.72,408800.0,16.3741,16.3967,16.344,16.3741,408800.0
2006-03-09 15:30:00,21.72,21.72,21.55,21.65,277200.0,16.3741,16.3741,16.246,16.3214,277200.0
2006-03-10 09:30:00,21.55,21.61,21.27,21.58,118800.0,16.246,16.2912,16.0349,16.2686,118800.0
2006-03-10 10:00:00,21.57,21.68,21.54,21.59,128800.0,16.261,16.344,16.2384,16.2761,128800.0
2006-03-10 10:30:00,21.58,21.7,21.55,21.7,98800.0,16.2686,16.359,16.246,16.359,98800.0
2006-03-10 11:00:00,21.71,21.71,21.6,21.61,82000.0,16.3666,16.3666,16.2837,16.2912,82000.0
2006-03-10 11:30:00,21.61,21.69,21.61,21.66,69000.0,16.2912,16.3515,16.2912,16.3289,69000.0
2006-03-10 12:00:00,21.67,21.7,21.63,21.64,48800.0,16.3364,16.359,16.3063,16.3138,48800.0
2006-03-10 12:30:00,21.63,21.65,21.59,21.61,41400.0,16.3063,16.3214,16.2761,16.2912,41400.0
2006-03-10 13:00:00,21.61,21.63,21.57,21.59,47400.0,16.2912,16.3063,16.261,16.2761,47400.0
2006-03-10 13:30:00,21.59,21.65,21.59,21.64,38600.0,16.2761,16.3214,16.2761,16.3138,38600.0
2006-03-10 14:00:00,21.64,21.65,21.59,21.64,45400.0,16.3138,16.3214,16.2761,16.3138,45400.0
2006-03-10 14:30:00,21.64,21.65,21.58,21.61,62000.0,16.3138,16.3214,16.2686,16.2912,62000.0
2006-03-10 15:00:00,21.6,21.62,21.5,21.61,160600.0,16.2837,16.2987,16.2083,16.2912,160600.0
2006-03-10 15:30:00,21.59,21.62,21.54,21.58,159600.0,16.2761,16.2987,16.2384,16.2686,159600.0
2006-03-13 09:30:00,22.2,22.21,22.09,22.13,482400.0,16.736,16.7435,16.6531,16.6832,482400.0
2006-03-13 10:00:00,22.11,22.13,22.05,22.13,384000.0,16.6681,16.6832,16.6229,16.6832,384000.0
2006-03-13 10:30:00,22.12,22.33,22.12,22.32,473800.0,16.6757,16.834,16.6757,16.8264,473800.0
2006-03-13 11:00:00,22.31,22.31,22.16,22.22,149600.0,16.8189,16.8189,16.7058,16.7511,149600.0
2006-03-13 11:30:00,22.21,22.24,22.1,22.15,100400.0,16.7435,16.7661,16.6606,16.6983,100400.0
2006-03-13 12:00:00,22.15,22.25,22.1,22.25,153600.0,16.6983,16.7737,16.6606,16.7737,153600.0
2006-03-13 12:30:00,22.29,22.29,22.24,22.25,60400.0,16.8038,16.8038,16.7661,16.7737,60400.0
2006-03-13 13:00:00,22.25,22.27,22.22,22.24,58000.0,16.7737,16.7888,16.7511,16.7661,58000.0
2006-03-13 13:30:00,22.24,22.3,22.23,22.28,98600.0,16.7661,16.8114,16.7586,16.7963,98600.0
2006-03-13 14:00:00,22.28,22.3,22.25,22.27,60400.0,16.7963,16.8114,16.7737,16.7888,60400.0
2006-03-13 14:30:00,22.27,22.34,22.26,22.32,102800.0,16.7888,16.8415,16.7812,16.8264,102800.0
2006-03-13 15:00:00,22.32,22.34,22.29,22.29,110400.0,16.8264,16.8415,16.8038,16.8038,110400.0
2006-03-13 15:30:00,22.29,22.29,22.18,22.2,229600.0,16.8038,16.8038,16.7209,16.736,229600.0
2006-03-14 09:30:00,22.21,22.5,22.21,22.46,161000.0,16.7435,16.9621,16.7435,16.932,161000.0
2006-03-14 10:00:00,22.47,22.51,22.45,22.45,103800.0,16.9395,16.9697,16.9245,16.9245,103800.0
2006-03-14 10:30:00,22.45,22.45,22.3,22.36,195400.0,16.9245,16.9245,16.8114,16.8566,195400.0
2006-03-14 11:00:00,22.36,22.52,22.35,22.51,231800.0,16.8566,16.9772,16.8491,16.9697,231800.0
2006-03-14 11:30:00,22.5,22.55,22.41,22.48,107800.0,16.9621,16.9998,16.8943,16.9471,107800.0
2006-03-14 12:00:00,22.5,22.51,22.45,22.49,61200.0,16.9621,16.9697,16.9245,16.9546,61200.0
2006-03-14 12:30:00,22.49,22.5,22.46,22.48,208800.0,16.9546,16.9621,16.932,16.9471,208800.0
2006-03-14 13:00:00,22.48,22.52,22.46,22.5,40800.0,16.9471,16.9772,16.932,16.9621,40800.0
2006-03-14 13:30:00,22.5,22.5,22.45,22.46,47600.0,16.9621,16.9621,16.9245,16.932,47600.0
2006-03-14 14:00:00,22.46,22.5,22.45,22.48,171000.0,16.932,16.9621,16.9245,16.9471,171000.0
2006-03-14 14:30:00,22.49,22.5,22.47,22.48,87000.0,16.9546,16.9621,16.9395,16.9471,87000.0
2006-03-14 15:00:00,22.48,22.52,22.47,22.48,140200.0,16.9471,16.9772,16.9395,16.9471,140200.0
2006-03-14 15:30:00,22.48,22.5,22.43,22.43,161800.0,16.9471,16.9621,16.9094,16.9094,161800.0
2006-03-15 09:30:00,22.6,22.7,22.53,22.58,92800.0,17.0375,17.1129,16.9848,17.0225,92800.0
2006-03-15 10:00:00,22.58,22.59,22.36,22.36,97400.0,17.0225,17.03,16.8566,16.8566,97400.0
2006-03-15 10:30:00,22.37,22.48,22.36,22.42,142800.0,16.8641,16.9471,16.8566,16.9018,142800.0
2006-03-15 11:00:00,22.43,22.48,22.4,22.46,142200.0,16.9094,16.9471,16.8868,16.932,142200.0
2006-03-15 11:30:00,22.46,22.53,22.45,22.52,491800.0,16.932,16.9848,16.9245,16.9772,491800.0
2006-03-15 12:00:00,22.5,22.51,22.45,22.46,77400.0,16.9621,16.9697,16.9245,16.932,77400.0
2006-03-15 12:30:00,22.47,22.48,22.4,22.4,227400.0,16.9395,16.9471,16.8868,16.8868,227400.0
2006-03-15 13:00:00,22.4,22.52,22.4,22.48,86200.0,16.8868,16.9772,16.8868,16.9471,86200.0
2006-03-15 13:30:00,22.49,22.53,22.45,22.5,79400.0,16.9546,16.9848,16.9245,16.9621,79400.0
2006-03-15 14:00:00,22.49,22.66,22.48,22.64,86400.0,16.9546,17.0828,16.9471,17.0677,86400.0
2006-03-15 14:30:00,22.64,22.65,22.53,22.55,240800.0,17.0677,17.0752,16.9848,16.9998,240800.0
2006-03-15 15:00:00,22.55,22.67,22.55,22.63,175800.0,16.9998,17.0903,16.9998,17.0601,175800.0
2006-03-15 15:30:00,22.63,22.79,22.63,22.78,259600.0,17.0601,17.1808,17.0601,17.1732,259600.0
2006-03-16 09:30:00,22.83,22.9,22.81,22.83,204200.0,17.2109,17.2637,17.1958,17.2109,204200.0
2006-03-16 10:00:00,22.83,22.86,22.8,22.81,102200.0,17.2109,17.2335,17.1883,17.1958,102200.0
2006-03-16 10:30:00,22.82,22.85,22.75,22.82,187600.0,17.2034,17.226,17.1506,17.2034,187600.0
2006-03-16 11:00:00,22.82,22.86,22.8,22.85,171800.0,17.2034,17.2335,17.1883,17.226,171800.0
2006-03-16 11:30:00,22.84,22.87,22.77,22.79,277200.0,17.2185,17.2411,17.1657,17.1808,277200.0
2006-03-16 12:00:00,22.77,22.77,22.72,22.72,304000.0,17.1657,17.1657,17.128,17.128,304000.0
2006-03-16 12:30:00,22.72,22.77,22.68,22.69,79400.0,17.128,17.1657,17.0978,17.1054,79400.0
2006-03-16 13:00:00,22.7,22.77,22.68,22.75,67400.0,17.1129,17.1657,17.0978,17.1506,67400.0
2006-03-16 13:30:00,22.75,22.78,22.73,22.75,76000.0,17.1506,17.1732,17.1355,17.1506,76000.0
2006-03-16 14:00:00,22.75,22.83,22.71,22.82,170000.0,17.1506,17.2109,17.1205,17.2034,170000.0
2006-03-16 14:30:00,22.82,22.83,22.8,22.81,77800.0,17.2034,17.2109,17.1883,17.1958,77800.0
2006-03-16 15:00:00,22.81,22.86,22.75,22.79,184000.0,17.1958,17.2335,17.1506,17.1808,184000.0
2006-03-16 15:30:00,22.79,22.83,22.77,22.82,378400.0,17.1808,17.2109,17.1657,17.2034,378400.0
2006-03-17 09:30:00,22.97,22.97,22.88,22.89,207800.0,17.3165,17.3165,17.2486,17.2562,207800.0
2006-03-17 10:00:00,22.89,22.93,22.88,22.88,139400.0,17.2562,17.2863,17.2486,17.2486,139400.0
2006-03-17 10:30:00,22.88,22.97,22.83,22.97,299000.0,17.2486,17.3165,17.2109,17.3165,299000.0
2006-03-17 11:00:00,22.97,23.04,22.94,23.04,164600.0,17.3165,17.3692,17.2938,17.3692,164600.0
2006-03-17 11:30:00,23.04,23.18,23.02,23.16,369000.0,17.3692,17.4748,17.3542,17.4597,369000.0
2006-03-17 12:00:00,23.16,23.17,23.0,23.04,153400.0,17.4597,17.4672,17.3391,17.3692,153400.0
2006-03-17 12:30:00,23.03,23.05,22.98,22.98,112200.0,17.3617,17.3768,17.324,17.324,112200.0
2006-03-17 13:00:00,22.99,23.0,22.98,22.98,84400.0,17.3315,17.3391,17.324,17.324,84400.0
2006-03-17 13:30:00,22.98,23.02,22.97,22.97,157600.0,17.324,17.3542,17.3165,17.3165,157600.0
2006-03-17 14:00:00,22.98,23.02,22.98,23.0,112400.0,17.324,17.3542,17.324,17.3391,112400.0
2006-03-17 14:30:00,23.0,23.0,22.99,22.99,70400.0,17.3391,17.3391,17.3315,17.3315,70400.0
2006-03-17 15:00:00,22.99,23.0,22.98,23.0,130400.0,17.3315,17.3391,17.324,17.3391,130400.0
2006-03-17 15:30:00,23.0,23.13,23.0,23.11,487600.0,17.3391,17.4371,17.3391,17.422,487600.0
2006-03-20 09:30:00,23.25,23.45,23.22,23.3,340600.0,17.5275,17.6783,17.5049,17.5652,340600.0
2006-03-20 10:00:00,23.3,23.38,23.2,23.21,475400.0,17.5652,17.6256,17.4899,17.4974,475400.0
2006-03-20 10:30:00,23.21,23.38,23.15,23.32,519600.0,17.4974,17.6256,17.4522,17.5803,519600.0
2006-03-20 11:00:00,23.32,23.34,23.28,23.28,110400.0,17.5803,17.5954,17.5502,17.5502,110400.0
2006-03-20 11:30:00,23.28,23.32,23.18,23.24,305200.0,17.5502,17.5803,17.4748,17.52,305200.0
2006-03-20 12:00:00,23.24,23.24,23.15,23.15,176400.0,17.52,17.52,17.4522,17.4522,176400.0
2006-03-20 12:30:00,23.14,23.18,23.12,23.14,138200.0,17.4446,17.4748,17.4295,17.4446,138200.0
2006-03-20 13:00:00,23.15,23.15,22.81,22.81,357800.0,17.4522,17.4522,17.1958,17.1958,357800.0
2006-03-20 13:30:00,22.81,22.82,22.6,22.63,243800.0,17.1958,17.2034,17.0375,17.0601,243800.0
2006-03-20 14:00:00,22.63,22.65,22.53,22.6,229600.0,17.0601,17.0752,16.9848,17.0375,229600.0
2006-03-20 14:30:00,22.59,22.6,22.5,22.58,233200.0,17.03,17.0375,16.9621,17.0225,233200.0
2006-03-20 15:00:00,22.59,22.67,22.57,22.6,299400.0,17.03,17.0903,17.0149,17.0375,299400.0
2006-03-20 15:30:00,22.6,22.74,22.59,22.68,597800.0,17.0375,17.1431,17.03,17.0978,597800.0
2006-03-21 09:30:00,22.53,22.64,22.33,22.45,401400.0,16.9848,17.0677,16.834,16.9245,401400.0
2006-03-21 10:00:00,22.45,22.45,22.14,22.26,234000.0,16.9245,16.9245,16.6908,16.7812,234000.0
2006-03-21 10:30:00,22.26,22.57,22.26,22.51,334200.0,16.7812,17.0149,16.7812,16.9697,334200.0
2006-03-21 11:00:00,22.5,22.52,22.43,22.43,110600.0,16.9621,16.9772,16.9094,16.9094,110600.0
2006-03-21 11:30:00,22.43,22.5,22.39,22.44,114000.0,16.9094,16.9621,16.8792,16.9169,114000.0
2006-03-21 12:00:00,22.45,22.5,22.41,22.44,238600.0,16.9245,16.9621,16.8943,16.9169,238600.0
2006-03-21 12:30:00,22.43,22.46,22.38,22.4,142800.0,16.9094,16.932,16.8717,16.8868,142800.0
2006-03-21 13:00:00,22.39,22.43,22.38,22.38,316000.0,16.8792,16.9094,16.8717,16.8717,316000.0
2006-03-21 13:30:00,22.38,22.42,22.32,22.4,198000.0,16.8717,16.9018,16.8264,16.8868,198000.0
2006-03-21 14:00:00,22.4,22.43,22.24,22.31,436000.0,16.8868,16.9094,16.7661,16.8189,436000.0
2006-03-21 14:30:00,22.29,22.32,22.24,22.25,236400.0,16.8038,16.8264,16.7661,16.7737,236400.0
2006-03-21 15:00:00,22.25,22.31,22.24,22.27,223600.0,16.7737,16.8189,16.7661,16.7888,223600.0
2006-03-21 15:30:00,22.27,22.35,22.15,22.33,211800.0,16.7888,16.8491,16.6983,16.834,211800.0
2006-03-22 09:30:00,22.29,22.29,21.88,22.1,292000.0,16.8038,16.8038,16.4947,16.6606,292000.0
2006-03-22 10:00:00,22.1,22.25,22.08,22.23,168200.0,16.6606,16.7737,16.6455,16.7586,168200.0
2006-03-22 10:30:00,22.28,22.4,22.22,22.4,252400.0,16.7963,16.8868,16.7511,16.8868,252400.0
2006-03-22 11:00:00,22.4,22.43,22.32,22.42,798400.0,16.8868,16.9094,16.8264,16.9018,798400.0
2006-03-22 11:30:00,22.42,22.43,22.39,22.4,263600.0,16.9018,16.9094,16.8792,16.8868,263600.0
2006-03-22 12:00:00,22.4,22.46,22.4,22.43,1060600.0,16.8868,16.932,16.8868,16.9094,1060600.0
2006-03-22 12:30:00,22.44,22.49,22.43,22.49,116400.0,16.9169,16.9546,16.9094,16.9546,116400.0
2006-03-22 13:00:00,22.49,22.55,22.47,22.47,161200.0,16.9546,16.9998,16.9395,16.9395,161200.0
2006-03-22 13:30:00,22.47,22.65,22.45,22.61,148200.0,16.9395,17.0752,16.9245,17.0451,148200.0
2006-03-22 14:00:00,22.6,22.63,22.55,22.6,105400.0,17.0375,17.0601,16.9998,17.0375,105400.0
2006-03-22 14:30:00,22.6,22.61,22.52,22.57,105600.0,17.0375,17.0451,16.9772,17.0149,105600.0
2006-03-22 15:00:00,22.59,22.6,22.5,22.5,237600.0,17.03,17.0375,16.9621,16.9621,237600.0
2006-03-22 15:30:00,22.5,22.6,22.5,22.57,197600.0,16.9621,17.0375,16.9621,17.0149,197600.0
2006-03-23 09:30:00,22.5,22.5,22.31,22.34,106200.0,16.9621,16.9621,16.8189,16.8415,106200.0
2006-03-23 10:00:00,22.36,22.48,22.23,22.47,252000.0,16.8566,16.9471,16.7586,16.9395,252000.0
2006-03-23 10:30:00,22.47,22.48,22.36,22.42,106800.0,16.9395,16.9471,16.8566,16.9018,106800.0
2006-03-23 11:00:00,22.41,22.58,22.41,22.57,164400.0,16.8943,17.0225,16.8943,17.0149,164400.0
2006-03-23 11:30:00,22.57,22.58,22.49,22.49,140000.0,17.0149,17.0225,16.9546,16.9546,140000.0
2006-03-23 12:00:00,22.49,22.56,22.47,22.5,228400.0,16.9546,17.0074,16.9395,16.9621,228400.0
2006-03-23 12:30:00,22.5,22.52,22.48,22.51,88000.0,16.9621,16.9772,16.9471,16.9697,88000.0
2006-03-23 13:00:00,22.52,22.6,22.5,22.6,137400.0,16.9772,17.0375,16.9621,17.0375,137400.0
2006-03-23 13:30:00,22.59,22.61,22.53,22.61,58800.0,17.03,17.0451,16.9848,17.0451,58800.0
2006-03-23 14:00:00,22.61,22.63,22.57,22.58,66200.0,17.0451,17.0601,17.0149,17.0225,66200.0
2006-03-23 14:30:00,22.59,22.59,22.53,22.56,149000.0,17.03,17.03,16.9848,17.0074,149000.0
2006-03-23 15:00:00,22.56,22.63,22.53,22.57,137800.0,17.0074,17.0601,16.9848,17.0149,137800.0
2006-03-23 15:30:00,22.59,22.63,22.54,22.59,168800.0,17.03,17.0601,16.9923,17.03,168800.0
2006-03-24 09:30:00,22.55,22.75,22.55,22.71,209000.0,16.9998,17.1506,16.9998,17.1205,209000.0
2006-03-24 10:00:00,22.71,22.78,22.67,22.7,446200.0,17.1205,17.1732,17.0903,17.1129,446200.0
2006-03-24 10:30:00,22.7,22.71,22.55,22.57,278800.0,17.1129,17.1205,16.9998,17.0149,278800.0
2006-03-24 11:00:00,22.56,22.65,22.55,22.63,169600.0,17.0074,17.0752,16.9998,17.0601,169600.0
2006-03-24 11:30:00,22.63,22.66,22.6,22.63,248400.0,17.0601,17.0828,17.0375,17.0601,248400.0
2006-03-24 12:00:00,22.61,22.65,22.59,22.6,140800.0,17.0451,17.0752,17.03,17.0375,140800.0
2006-03-24 12:30:00,22.59,22.66,22.58,22.66,362400.0,17.03,17.0828,17.0225,17.0828,362400.0
2006-03-24 13:00:00,22.64,22.65,22.59,22.61,113200.0,17.0677,17.0752,17.03,17.0451,113200.0
2006-03-24 13:30:00,22.6,22.66,22.6,22.66,196000.0,17.0375,17.0828,17.0375,17.0828,196000.0
2006-03-24 14:00:00,22.66,22.66,22.61,22.65,100200.0,17.0828,17.0828,17.0451,17.0752,100200.0
2006-03-24 14:30:00,22.65,22.65,22.6,22.64,80200.0,17.0752,17.0752,17.0375,17.0677,80200.0
2006-03-24 15:00:00,22.63,22.67,22.6,22.66,236000.0,17.0601,17.0903,17.0375,17.0828,236000.0
2006-03-24 15:30:00,22.66,22.74,22.65,22.74,210600.0,17.0828,17.1431,17.0752,17.1431,210600.0
2006-03-27 09:30:00,22.65,22.75,22.61,22.64,69800.0,17.0752,17.1506,17.0451,17.0677,69800.0
2006-03-27 10:00:00,22.64,22.7,22.61,22.69,63800.0,17.0677,17.1129,17.0451,17.1054,63800.0
2006-03-27 10:30:00,22.69,22.7,22.62,22.65,120800.0,17.1054,17.1129,17.0526,17.0752,120800.0
2006-03-27 11:00:00,22.65,22.66,22.53,22.55,42600.0,17.0752,17.0828,16.9848,16.9998,42600.0
2006-03-27 11:30:00,22.54,22.62,22.54,22.62,31400.0,16.9923,17.0526,16.9923,17.0526,31400.0
2006-03-27 12:00:00,22.6,22.7,22.58,22.59,88400.0,17.0375,17.1129,17.0225,17.03,88400.0
2006-03-27 12:30:00,22.6,22.68,22.6,22.68,45000.0,17.0375,17.0978,17.0375,17.0978,45000.0
2006-03-27 13:00:00,22.66,22.68,22.63,22.65,60200.0,17.0828,17.0978,17.0601,17.0752,60200.0
2006-03-27 13:30:00,22.65,22.66,22.6,22.61,118800.0,17.0752,17.0828,17.0375,17.0451,118800.0
2006-03-27 14:00:00,22.61,22.62,22.58,22.59,129800.0,17.0451,17.0526,17.0225,17.03,129800.0
2006-03-27 14:30:00,22.6,22.62,22.56,22.6,81200.0,17.0375,17.0526,17.0074,17.0375,81200.0
2006-03-27 15:00:00,22.6,22.63,22.6,22.6,65200.0,17.0375,17.0601,17.0375,17.0375,65200.0
2006-03-27 15:30:00,22.61,22.64,22.57,22.63,146000.0,17.0451,17.0677,17.0149,17.0601,146000.0
2006-03-28 09:30:00,22.65,22.65,22.41,22.53,102400.0,17.0752,17.0752,16.8943,16.9848,102400.0
2006-03-28 10:00:00,22.53,22.57,22.43,22.56,108800.0,16.9848,17.0149,16.9094,17.0074,108800.0
2006-03-28 10:30:00,22.56,22.59,22.53,22.53,70800.0,17.0074,17.03,16.9848,16.9848,70800.0
2006-03-28 11:00:00,22.53,22.55,22.52,22.53,52800.0,16.9848,16.9998,16.9772,16.9848,52800.0
2006-03-28 11:30:00,22.56,22.65,22.56,22.65,253600.0,17.0074,17.0752,17.0074,17.0752,253600.0
2006-03-28 12:00:00,22.63,22.68,22.58,22.61,263200.0,17.0601,17.0978,17.0225,17.0451,263200.0
2006-03-28 12:30:00,22.61,22.74,22.61,22.73,106400.0,17.0451,17.1431,17.0451,17.1355,106400.0
2006-03-28 13:00:00,22.73,22.77,22.73,22.75,83200.0,17.1355,17.1657,17.1355,17.1506,83200.0
2006-03-28 13:30:00,22.75,22.77,22.73,22.74,61200.0,17.1506,17.1657,17.1355,17.1431,61200.0
2006-03-28 14:00:00,22.75,22.77,22.61,22.61,55600.0,17.1506,17.1657,17.0451,17.0451,55600.0
2006-03-28 14:30:00,22.61,22.72,22.52,22.7,74800.0,17.0451,17.128,16.9772,17.1129,74800.0
2006-03-28 15:00:00,22.7,22.7,22.6,22.63,106600.0,17.1129,17.1129,17.0375,17.0601,106600.0
2006-03-28 15:30:00,22.63,22.63,22.59,22.6,287600.0,17.0601,17.0601,17.03,17.0375,287600.0
2006-03-29 09:30:00,22.57,22.66,22.54,22.59,160600.0,17.0149,17.0828,16.9923,17.03,160600.0
2006-03-29 10:00:00,22.6,22.6,22.47,22.5,70800.0,17.0375,17.0375,16.9395,16.9621,70800.0
2006-03-29 10:30:00,22.49,22.56,22.49,22.52,61800.0,16.9546,17.0074,16.9546,16.9772,61800.0
2006-03-29 11:00:00,22.52,22.55,22.5,22.54,63800.0,16.9772,16.9998,16.9621,16.9923,63800.0
2006-03-29 11:30:00,22.54,22.55,22.51,22.52,171200.0,16.9923,16.9998,16.9697,16.9772,171200.0
2006-03-29 12:00:00,22.51,22.59,22.5,22.59,179800.0,16.9697,17.03,16.9621,17.03,179800.0
2006-03-29 12:30:00,22.59,22.59,22.54,22.55,107000.0,17.03,17.03,16.9923,16.9998,107000.0
2006-03-29 13:00:00,22.54,22.55,22.52,22.55,89200.0,16.9923,16.9998,16.9772,16.9998,89200.0
2006-03-29 13:30:00,22.55,22.55,22.5,22.52,101600.0,16.9998,16.9998,16.9621,16.9772,101600.0
2006-03-29 14:00:00,22.53,22.6,22.53,22.59,87600.0,16.9848,17.0375,16.9848,17.03,87600.0
2006-03-29 14:30:00,22.59,22.63,22.57,22.59,100600.0,17.03,17.0601,17.0149,17.03,100600.0
2006-03-29 15:00:00,22.59,22.59,22.55,22.58,69600.0,17.03,17.03,16.9998,17.0225,69600.0
2006-03-29 15:30:00,22.59,22.59,22.55,22.55,101200.0,17.03,17.03,16.9998,16.9998,101200.0
2006-03-30 09:30:00,22.55,22.68,22.5,22.66,162000.0,16.9998,17.0978,16.9621,17.0828,162000.0
2006-03-30 10:00:00,22.68,22.7,22.53,22.53,60000.0,17.0978,17.1129,16.9848,16.9848,60000.0
2006-03-30 10:30:00,22.54,22.63,22.5,22.5,63800.0,16.9923,17.0601,16.9621,16.9621,63800.0
2006-03-30 11:00:00,22.5,22.55,22.5,22.53,74400.0,16.9621,16.9998,16.9621,16.9848,74400.0
2006-03-30 11:30:00,22.53,22.6,22.5,22.53,495400.0,16.9848,17.0375,16.9621,16.9848,495400.0
2006-03-30 12:00:00,22.52,22.55,22.47,22.49,93200.0,16.9772,16.9998,16.9395,16.9546,93200.0
2006-03-30 12:30:00,22.49,22.52,22.48,22.52,110400.0,16.9546,16.9772,16.9471,16.9772,110400.0
2006-03-30 13:00:00,22.52,22.52,22.49,22.5,85000.0,16.9772,16.9772,16.9546,16.9621,85000.0
2006-03-30 13:30:00,22.5,22.5,22.45,22.46,114800.0,16.9621,16.9621,16.9245,16.932,114800.0
2006-03-30 14:00:00,22.46,22.5,22.45,22.5,307600.0,16.932,16.9621,16.9245,16.9621,307600.0
2006-03-30 14:30:00,22.5,22.55,22.48,22.52,191400.0,16.9621,16.9998,16.9471,16.9772,191400.0
2006-03-30 15:00:00,22.51,22.54,22.5,22.52,52200.0,16.9697,16.9923,16.9621,16.9772,52200.0
2006-03-30 15:30:00,22.5,22.56,22.5,22.55,151600.0,16.9621,17.0074,16.9621,16.9998,151600.0
2006-03-31 09:30:00,22.56,22.61,22.43,22.47,49600.0,17.0074,17.0451,16.9094,16.9395,49600.0
2006-03-31 10:00:00,22.47,22.48,22.45,22.48,109200.0,16.9395,16.9471,16.9245,16.9471,109200.0
2006-03-31 10:30:00,22.47,22.49,22.45,22.45,92200.0,16.9395,16.9546,16.9245,16.9245,92200.0
2006-03-31 11:00:00,22.45,22.48,22.45,22.45,45800.0,16.9245,16.9471,16.9245,16.9245,45800.0
2006-03-31 11:30:00,22.46,22.46,22.43,22.46,71800.0,16.932,16.932,16.9094,16.932,71800.0
2006-03-31 12:00:00,22.45,22.48,22.43,22.45,59000.0,16.9245,16.9471,16.9094,16.9245,59000.0
2006-03-31 12:30:00,22.45,22.46,22.42,22.43,91600.0,16.9245,16.932,16.9018,16.9094,91600.0
2006-03-31 13:00:00,22.43,22.45,22.41,22.41,75000.0,16.9094,16.9245,16.8943,16.8943,75000.0
2006-03-31 13:30:00,22.41,22.44,22.32,22.43,111600.0,16.8943,16.9169,16.8264,16.9094,111600.0
2006-03-31 14:00:00,22.43,22.45,22.34,22.36,602000.0,16.9094,16.9245,16.8415,16.8566,602000.0
2006-03-31 14:30:00,22.35,22.45,22.35,22.43,84400.0,16.8491,16.9245,16.8491,16.9094,84400.0
2006-03-31 15:00:00,22.43,22.5,22.41,22.49,181400.0,16.9094,16.9621,16.8943,16.9546,181400.0
2006-03-31 15:30:00,22.49,22.65,22.47,22.61,373800.0,16.9546,17.0752,16.9395,17.0451,373800.0
2006-04-03 09:30:00,22.68,22.75,22.57,22.66,242400.0,17.0978,17.1506,17.0149,17.0828,242400.0
2006-04-03 10:00:00,22.66,22.75,22.65,22.75,438800.0,17.0828,17.1506,17.0752,17.1506,438800.0
2006-04-03 10:30:00,22.75,22.98,22.73,22.91,442600.0,17.1506,17.324,17.1355,17.2712,442600.0
2006-04-03 11:00:00,22.91,22.92,22.86,22.91,85400.0,17.2712,17.2788,17.2335,17.2712,85400.0
2006-04-03 11:30:00,22.91,23.11,22.91,23.11,209400.0,17.2712,17.422,17.2712,17.422,209400.0
2006-04-03 12:00:00,23.12,23.17,23.1,23.13,200000.0,17.4295,17.4672,17.4145,17.4371,200000.0
2006-04-03 12:30:00,23.13,23.19,23.06,23.07,143200.0,17.4371,17.4823,17.3843,17.3919,143200.0
2006-04-03 13:00:00,23.07,23.16,23.07,23.12,172200.0,17.3919,17.4597,17.3919,17.4295,172200.0
2006-04-03 13:30:00,23.13,23.21,23.12,23.21,190000.0,17.4371,17.4974,17.4295,17.4974,190000.0
2006-04-03 14:00:00,23.2,23.2,23.08,23.08,258600.0,17.4899,17.4899,17.3994,17.3994,258600.0
2006-04-03 14:30:00,23.09,23.09,23.0,23.03,198200.0,17.4069,17.4069,17.3391,17.3617,198200.0
2006-04-03 15:00:00,23.03,23.09,23.03,23.05,225800.0,17.3617,17.4069,17.3617,17.3768,225800.0
2006-04-03 15:30:00,23.05,23.11,23.0,23.0,395600.0,17.3768,17.422,17.3391,17.3391,395600.0
2006-04-04 09:30:00,22.87,22.9,22.68,22.71,246400.0,17.2411,17.2637,17.0978,17.1205,246400.0
2006-04-04 10:00:00,22.72,22.93,22.72,22.89,374600.0,17.128,17.2863,17.128,17.2562,374600.0
2006-04-04 10:30:00,22.89,22.89,22.84,22.85,193600.0,17.2562,17.2562,17.2185,17.226,193600.0
2006-04-04 11:00:00,22.85,22.88,22.82,22.88,261800.0,17.226,17.2486,17.2034,17.2486,261800.0
2006-04-04 11:30:00,22.88,22.92,22.83,22.85,211400.0,17.2486,17.2788,17.2109,17.226,211400.0
2006-04-04 12:00:00,22.85,23.04,22.85,22.96,116600.0,17.226,17.3692,17.226,17.3089,116600.0
2006-04-04 12:30:00,22.97,23.25,22.93,23.1,176800.0,17.3165,17.5275,17.2863,17.4145,176800.0
2006-04-04 13:00:00,23.09,23.09,23.0,23.0,102200.0,17.4069,17.4069,17.3391,17.3391,102200.0
2006-04-04 13:30:00,22.98,23.0,22.9,22.98,111000.0,17.324,17.3391,17.2637,17.324,111000.0
2006-04-04 14:00:00,22.98,23.03,22.97,23.0,135400.0,17.324,17.3617,17.3165,17.3391,135400.0
2006-04-04 14:30:00,23.0,23.02,22.97,23.0,109800.0,17.3391,17.3542,17.3165,17.3391,109800.0
2006-04-04 15:00:00,23.0,23.09,23.0,23.05,90400.0,17.3391,17.4069,17.3391,17.3768,90400.0
2006-04-04 15:30:00,23.05,23.14,23.05,23.14,245000.0,17.3768,17.4446,17.3768,17.4446,245000.0
2006-04-05 09:30:00,23.25,23.37,23.24,23.31,118200.0,17.5275,17.618,17.52,17.5728,118200.0
2006-04-05 10:00:00,23.31,23.44,23.31,23.41,224000.0,17.5728,17.6708,17.5728,17.6482,224000.0
2006-04-05 10:30:00,23.41,23.45,23.39,23.43,236800.0,17.6482,17.6783,17.6331,17.6632,236800.0
2006-04-05 11:00:00,23.44,23.45,23.38,23.44,212600.0,17.6708,17.6783,17.6256,17.6708,212600.0
2006-04-05 11:30:00,23.44,23.46,23.43,23.45,109000.0,17.6708,17.6859,17.6632,17.6783,109000.0
2006-04-05 12:00:00,23.45,23.51,23.45,23.51,369000.0,17.6783,17.7236,17.6783,17.7236,369000.0
2006-04-05 12:30:00,23.5,23.53,23.5,23.52,68800.0,17.716,17.7386,17.716,17.7311,68800.0
2006-04-05 13:00:00,23.52,23.59,23.52,23.58,389800.0,17.7311,17.7839,17.7311,17.7763,389800.0
2006-04-05 13:30:00,23.58,23.63,23.58,23.61,561600.0,17.7763,17.814,17.7763,17.7989,561600.0
2006-04-05 14:00:00,23.62,23.68,23.5,23.64,186000.0,17.8065,17.8517,17.716,17.8216,186000.0
2006-04-05 14:30:00,23.64,23.72,23.64,23.67,230800.0,17.8216,17.8819,17.8216,17.8442,230800.0
2006-04-05 15:00:00,23.67,23.71,23.66,23.68,237000.0,17.8442,17.8743,17.8366,17.8517,237000.0
2006-04-05 15:30:00,23.73,23.75,23.68,23.71,846600.0,17.8894,17.9045,17.8517,17.8743,846600.0
2006-04-06 09:30:00,23.96,23.96,23.8,23.84,291600.0,18.0628,18.0628,17.9422,17.9723,291600.0
2006-04-06 10:00:00,23.84,23.92,23.82,23.86,355800.0,17.9723,18.0326,17.9573,17.9874,355800.0
2006-04-06 10:30:00,23.86,23.86,23.81,23.85,239600.0,17.9874,17.9874,17.9497,17.9799,239600.0
2006-04-06 11:00:00,23.85,23.88,23.85,23.85,203600.0,17.9799,18.0025,17.9799,17.9799,203600.0
2006-04-06 11:30:00,23.85,23.88,23.84,23.87,170600.0,17.9799,18.0025,17.9723,17.995,170600.0
2006-04-06 12:00:00,23.87,23.9,23.86,23.9,225000.0,17.995,18.0176,17.9874,18.0176,225000.0
2006-04-06 12:30:00,23.89,23.97,23.89,23.95,167600.0,18.01,18.0703,18.01,18.0553,167600.0
2006-04-06 13:00:00,23.95,24.0,23.95,23.98,150400.0,18.0553,18.093,18.0553,18.0779,150400.0
2006-04-06 13:30:00,23.98,24.0,23.93,24.0,169400.0,18.0779,18.093,18.0402,18.093,169400.0
2006-04-06 14:00:00,24.0,24.06,23.99,24.05,287000.0,18.093,18.1382,18.0854,18.1306,287000.0
2006-04-06 14:30:00,24.05,24.06,24.04,24.05,484000.0,18.1306,18.1382,18.1231,18.1306,484000.0
2006-04-06 15:00:00,24.05,24.09,24.01,24.05,511200.0,18.1306,18.1608,18.1005,18.1306,511200.0
2006-04-06 15:30:00,24.04,24.05,23.99,24.05,620800.0,18.1231,18.1306,18.0854,18.1306,620800.0
2006-04-07 09:30:00,24.06,24.1,23.96,23.96,780800.0,18.1382,18.1683,18.0628,18.0628,780800.0
2006-04-07 10:00:00,23.96,24.0,23.9,24.0,426600.0,18.0628,18.093,18.0176,18.093,426600.0
2006-04-07 10:30:00,24.0,24.02,23.99,24.0,372200.0,18.093,18.108,18.0854,18.093,372200.0
2006-04-07 11:00:00,24.0,24.02,23.97,23.99,811200.0,18.093,18.108,18.0703,18.0854,811200.0
2006-04-07 11:30:00,23.99,24.04,23.97,23.97,469200.0,18.0854,18.1231,18.0703,18.0703,469200.0
2006-04-07 12:00:00,23.98,23.99,23.94,23.97,401200.0,18.0779,18.0854,18.0477,18.0703,401200.0
2006-04-07 12:30:00,23.97,24.0,23.95,23.98,248800.0,18.0703,18.093,18.0553,18.0779,248800.0
2006-04-07 13:00:00,23.98,24.08,23.97,24.02,389800.0,18.0779,18.1533,18.0703,18.108,389800.0
2006-04-07 13:30:00,24.0,24.01,23.97,23.98,161600.0,18.093,18.1005,18.0703,18.0779,161600.0
2006-04-07 14:00:00,23.98,23.98,23.93,23.96,204600.0,18.0779,18.0779,18.0402,18.0628,204600.0
2006-04-07 14:30:00,23.96,24.0,23.96,23.99,253400.0,18.0628,18.093,18.0628,18.0854,253400.0
2006-04-07 15:00:00,23.99,24.0,23.93,23.93,211200.0,18.0854,18.093,18.0402,18.0402,211200.0
2006-04-07 15:30:00,23.93,23.99,23.89,23.89,291800.0,18.0402,18.0854,18.01,18.01,291800.0
2006-04-10 09:30:00,23.98,24.04,23.93,24.02,186000.0,18.0779,18.1231,18.0402,18.108,186000.0
2006-04-10 10:00:00,24.02,24.04,23.96,23.96,848200.0,18.108,18.1231,18.0628,18.0628,848200.0
2006-04-10 10:30:00,23.96,24.05,23.94,24.02,700000.0,18.0628,18.1306,18.0477,18.108,700000.0
2006-04-10 11:00:00,24.01,24.06,23.99,24.04,233000.0,18.1005,18.1382,18.0854,18.1231,233000.0
2006-04-10 11:30:00,24.04,24.08,24.0,24.02,58400.0,18.1231,18.1533,18.093,18.108,58400.0
2006-04-10 12:00:00,24.03,24.07,24.02,24.07,38200.0,18.1156,18.1457,18.108,18.1457,38200.0
2006-04-10 12:30:00,24.05,24.07,24.02,24.02,98400.0,18.1306,18.1457,18.108,18.108,98400.0
2006-04-10 13:00:00,24.03,24.06,24.01,24.04,54600.0,18.1156,18.1382,18.1005,18.1231,54600.0
2006-04-10 13:30:00,24.03,24.03,23.94,24.0,103800.0,18.1156,18.1156,18.0477,18.093,103800.0
2006-04-10 14:00:00,24.0,24.0,23.99,23.99,101000.0,18.093,18.093,18.0854,18.0854,101000.0
2006-04-10 14:30:00,23.99,24.01,23.98,24.0,138000.0,18.0854,18.1005,18.0779,18.093,138000.0
2006-04-10 15:00:00,24.0,24.02,23.95,23.98,129000.0,18.093,18.108,18.0553,18.0779,129000.0
2006-04-10 15:30:00,23.98,24.03,23.86,23.9,352600.0,18.0779,18.1156,17.9874,18.0176,352600.0
2006-04-11 09:30:00,23.9,24.1,23.9,24.02,300400.0,18.0176,18.1683,18.0176,18.108,300400.0
2006-04-11 10:00:00,24.03,24.06,23.98,24.0,180000.0,18.1156,18.1382,18.0779,18.093,180000.0
2006-04-11 10:30:00,24.0,24.01,23.96,23.98,145800.0,18.093,18.1005,18.0628,18.0779,145800.0
2006-04-11 11:00:00,23.99,23.99,23.93,23.97,228600.0,18.0854,18.0854,18.0402,18.0703,228600.0
2006-04-11 11:30:00,23.97,23.97,23.89,23.89,137000.0,18.0703,18.0703,18.01,18.01,137000.0
2006-04-11 12:00:00,23.89,23.89,23.77,23.79,115000.0,18.01,18.01,17.9196,17.9346,115000.0
2006-04-11 12:30:00,23.79,23.8,23.77,23.78,115200.0,17.9346,17.9422,17.9196,17.9271,115200.0
2006-04-11 13:00:00,23.79,23.82,23.73,23.74,70600.0,17.9346,17.9573,17.8894,17.8969,70600.0
2006-04-11 13:30:00,23.74,23.74,23.64,23.66,86200.0,17.8969,17.8969,17.8216,17.8366,86200.0
2006-04-11 14:00:00,23.66,23.7,23.65,23.68,132200.0,17.8366,17.8668,17.8291,17.8517,132200.0
2006-04-11 14:30:00,23.68,23.7,23.63,23.66,284000.0,17.8517,17.8668,17.814,17.8366,284000.0
2006-04-11 15:00:00,23.65,23.71,23.65,23.7,303200.0,17.8291,17.8743,17.8291,17.8668,303200.0
2006-04-11 15:30:00,23.7,23.7,23.54,23.65,298200.0,17.8668,17.8668,17.7462,17.8291,298200.0
2006-04-12 09:30:00,23.67,23.77,23.63,23.75,225600.0,17.8442,17.9196,17.814,17.9045,225600.0
2006-04-12 10:00:00,23.75,23.81,23.72,23.74,87400.0,17.9045,17.9497,17.8819,17.8969,87400.0
2006-04-12 10:30:00,23.75,23.75,23.68,23.7,211800.0,17.9045,17.9045,17.8517,17.8668,211800.0
2006-04-12 11:00:00,23.71,23.74,23.7,23.7,64800.0,17.8743,17.8969,17.8668,17.8668,64800.0
2006-04-12 11:30:00,23.7,23.73,23.7,23.73,41600.0,17.8668,17.8894,17.8668,17.8894,41600.0
2006-04-12 12:00:00,23.72,23.73,23.7,23.71,34600.0,17.8819,17.8894,17.8668,17.8743,34600.0
2006-04-12 12:30:00,23.7,23.72,23.68,23.7,109400.0,17.8668,17.8819,17.8517,17.8668,109400.0
2006-04-12 13:00:00,23.7,23.71,23.7,23.7,26800.0,17.8668,17.8743,17.8668,17.8668,26800.0
2006-04-12 13:30:00,23.69,23.74,23.68,23.74,11400.0,17.8593,17.8969,17.8517,17.8969,11400.0
2006-04-12 14:00:00,23.74,23.76,23.66,23.67,62800.0,17.8969,17.912,17.8366,17.8442,62800.0
2006-04-12 14:30:00,23.66,23.67,23.59,23.61,74800.0,17.8366,17.8442,17.7839,17.7989,74800.0
2006-04-12 15:00:00,23.6,23.63,23.59,23.63,111600.0,17.7914,17.814,17.7839,17.814,111600.0
2006-04-12 15:30:00,23.63,23.7,23.61,23.62,248600.0,17.814,17.8668,17.7989,17.8065,248600.0
2006-04-13 09:30:00,23.6,23.64,23.5,23.53,86000.0,17.7914,17.8216,17.716,17.7386,86000.0
2006-04-13 10:00:00,23.53,23.54,23.42,23.46,406800.0,17.7386,17.7462,17.6557,17.6859,406800.0
2006-04-13 10:30:00,23.46,23.47,23.4,23.41,174600.0,17.6859,17.6934,17.6406,17.6482,174600.0
2006-04-13 11:00:00,23.41,23.45,23.38,23.41,203200.0,17.6482,17.6783,17.6256,17.6482,203200.0
2006-04-13 11:30:00,23.41,23.44,23.4,23.44,252400.0,17.6482,17.6708,17.6406,17.6708,252400.0
2006-04-13 12:00:00,23.43,23.52,23.43,23.51,112600.0,17.6632,17.7311,17.6632,17.7236,112600.0
2006-04-13 12:30:00,23.5,23.53,23.49,23.52,71000.0,17.716,17.7386,17.7085,17.7311,71000.0
2006-04-13 13:00:00,23.51,23.52,23.45,23.47,70400.0,17.7236,17.7311,17.6783,17.6934,70400.0
2006-04-13 13:30:00,23.48,23.5,23.47,23.49,52600.0,17.7009,17.716,17.6934,17.7085,52600.0
2006-04-13 14:00:00,23.5,23.57,23.49,23.54,40200.0,17.716,17.7688,17.7085,17.7462,40200.0
2006-04-13 14:30:00,23.54,23.54,23.5,23.52,192600.0,17.7462,17.7462,17.716,17.7311,192600.0
2006-04-13 15:00:00,23.52,23.52,23.48,23.5,203200.0,17.7311,17.7311,17.7009,17.716,203200.0
2006-04-13 15:30:00,23.5,23.56,23.46,23.56,134200.0,17.716,17.7612,17.6859,17.7612,134200.0
2006-04-17 09:30:00,23.7,23.83,23.7,23.74,266600.0,17.8668,17.9648,17.8668,17.8969,266600.0
2006-04-17 10:00:00,23.74,23.74,23.65,23.71,246600.0,17.8969,17.8969,17.8291,17.8743,246600.0
2006-04-17 10:30:00,23.71,23.71,23.64,23.65,84800.0,17.8743,17.8743,17.8216,17.8291,84800.0
2006-04-17 11:00:00,23.65,23.72,23.64,23.72,58600.0,17.8291,17.8819,17.8216,17.8819,58600.0
2006-04-17 11:30:00,23.72,23.72,23.65,23.66,47600.0,17.8819,17.8819,17.8291,17.8366,47600.0
2006-04-17 12:00:00,23.67,23.67,23.63,23.66,85800.0,17.8442,17.8442,17.814,17.8366,85800.0
2006-04-17 12:30:00,23.66,23.66,23.65,23.65,32000.0,17.8366,17.8366,17.8291,17.8291,32000.0
2006-04-17 13:00:00,23.65,23.65,23.64,23.65,32200.0,17.8291,17.8291,17.8216,17.8291,32200.0
2006-04-17 13:30:00,23.65,23.65,23.64,23.64,24400.0,17.8291,17.8291,17.8216,17.8216,24400.0
2006-04-17 14:00:00,23.63,23.63,23.54,23.56,26600.0,17.814,17.814,17.7462,17.7612,26600.0
2006-04-17 14:30:00,23.54,23.55,23.5,23.5,474000.0,17.7462,17.7537,17.716,17.716,474000.0
2006-04-17 15:00:00,23.5,23.59,23.49,23.58,127200.0,17.716,17.7839,17.7085,17.7763,127200.0
2006-04-17 15:30:00,23.57,23.6,23.56,23.58,65200.0,17.7688,17.7914,17.7612,17.7763,65200.0
2006-04-18 09:30:00,23.75,23.91,23.73,23.8,273200.0,17.9045,18.0251,17.8894,17.9422,273200.0
2006-04-18 10:00:00,23.8,23.88,23.72,23.75,129400.0,17.9422,18.0025,17.8819,17.9045,129400.0
2006-04-18 10:30:00,23.75,23.78,23.7,23.74,134200.0,17.9045,17.9271,17.8668,17.8969,134200.0
2006-04-18 11:00:00,23.73,23.76,23.7,23.76,33400.0,17.8894,17.912,17.8668,17.912,33400.0
2006-04-18 11:30:00,23.76,23.8,23.71,23.75,128000.0,17.912,17.9422,17.8743,17.9045,128000.0
2006-04-18 12:00:00,23.75,23.81,23.68,23.7,234000.0,17.9045,17.9497,17.8517,17.8668,234000.0
2006-04-18 12:30:00,23.7,23.75,23.66,23.75,216600.0,17.8668,17.9045,17.8366,17.9045,216600.0
2006-04-18 13:00:00,23.75,23.82,23.74,23.77,91000.0,17.9045,17.9573,17.8969,17.9196,91000.0
2006-04-18 13:30:00,23.77,23.93,23.77,23.93,307400.0,17.9196,18.0402,17.9196,18.0402,307400.0
2006-04-18 14:00:00,23.93,24.06,23.93,23.98,230000.0,18.0402,18.1382,18.0402,18.0779,230000.0
2006-04-18 14:30:00,23.98,24.0,23.93,23.97,122000.0,18.0779,18.093,18.0402,18.0703,122000.0
2006-04-18 15:00:00,23.97,24.05,23.91,24.0,183200.0,18.0703,18.1306,18.0251,18.093,183200.0
2006-04-18 15:30:00,24.02,24.02,23.9,23.95,223600.0,18.108,18.108,18.0176,18.0553,223600.0
2006-04-19 09:30:00,20.0,24.13,20.0,24.04,233800.0,15.0775,18.191,15.0775,18.1231,233800.0
2006-04-19 10:00:00,24.09,24.1,24.07,24.09,58000.0,18.1608,18.1683,18.1457,18.1608,58000.0
2006-04-19 10:30:00,24.09,24.11,24.07,24.1,272600.0,18.1608,18.1759,18.1457,18.1683,272600.0
2006-04-19 11:00:00,24.1,24.11,24.06,24.11,95000.0,18.1683,18.1759,18.1382,18.1759,95000.0
2006-04-19 11:30:00,24.07,24.11,24.07,24.11,126600.0,18.1457,18.1759,18.1457,18.1759,126600.0
2006-04-19 12:00:00,24.11,24.11,24.1,24.1,31600.0,18.1759,18.1759,18.1683,18.1683,31600.0
2006-04-19 12:30:00,24.11,24.11,24.09,24.09,115400.0,18.1759,18.1759,18.1608,18.1608,115400.0
2006-04-19 13:00:00,24.09,24.09,24.02,24.02,84600.0,18.1608,18.1608,18.108,18.108,84600.0
2006-04-19 13:30:00,24.0,24.02,23.96,23.98,70800.0,18.093,18.108,18.0628,18.0779,70800.0
2006-04-19 14:00:00,23.99,23.99,23.92,23.99,46600.0,18.0854,18.0854,18.0326,18.0854,46600.0
2006-04-19 14:30:00,23.99,24.03,23.99,24.01,48600.0,18.0854,18.1156,18.0854,18.1005,48600.0
2006-04-19 15:00:00,24.0,24.01,23.99,24.0,51000.0,18.093,18.1005,18.0854,18.093,51000.0
2006-04-19 15:30:00,23.99,24.0,23.91,24.0,168600.0,18.0854,18.093,18.0251,18.093,168600.0
2006-04-20 09:30:00,24.08,24.13,24.07,24.13,133600.0,18.1533,18.191,18.1457,18.191,133600.0
2006-04-20 10:00:00,24.11,24.22,24.11,24.16,295800.0,18.1759,18.2588,18.1759,18.2136,295800.0
2006-04-20 10:30:00,24.17,24.18,24.14,24.15,156400.0,18.2211,18.2287,18.1985,18.206,156400.0
2006-04-20 11:00:00,24.14,24.18,24.14,24.15,352800.0,18.1985,18.2287,18.1985,18.206,352800.0
2006-04-20 11:30:00,24.16,24.16,24.1,24.14,215600.0,18.2136,18.2136,18.1683,18.1985,215600.0
2006-04-20 12:00:00,24.14,24.14,24.1,24.13,89600.0,18.1985,18.1985,18.1683,18.191,89600.0
2006-04-20 12:30:00,24.12,24.18,24.11,24.18,56400.0,18.1834,18.2287,18.1759,18.2287,56400.0
2006-04-20 13:00:00,24.18,24.21,24.18,24.21,155800.0,18.2287,18.2513,18.2287,18.2513,155800.0
2006-04-20 13:30:00,24.21,24.32,24.21,24.31,290000.0,18.2513,18.3342,18.2513,18.3267,290000.0
2006-04-20 14:00:00,24.3,24.3,24.18,24.2,252000.0,18.3191,18.3191,18.2287,18.2437,252000.0
2006-04-20 14:30:00,24.2,24.23,24.19,24.2,164600.0,18.2437,18.2663,18.2362,18.2437,164600.0
2006-04-20 15:00:00,24.2,24.22,24.18,24.18,80400.0,18.2437,18.2588,18.2287,18.2287,80400.0
2006-04-20 15:30:00,24.19,24.22,24.15,24.18,201000.0,18.2362,18.2588,18.206,18.2287,201000.0
2006-04-21 09:30:00,24.23,24.32,24.2,24.21,688800.0,18.2663,18.3342,18.2437,18.2513,688800.0
2006-04-21 10:00:00,24.2,24.2,24.05,24.05,237600.0,18.2437,18.2437,18.1306,18.1306,237600.0
2006-04-21 10:30:00,24.04,24.04,23.99,24.0,392000.0,18.1231,18.1231,18.0854,18.093,392000.0
2006-04-21 11:00:00,24.0,24.01,23.99,24.0,351200.0,18.093,18.1005,18.0854,18.093,351200.0
2006-04-21 11:30:00,24.0,24.0,23.95,23.95,152400.0,18.093,18.093,18.0553,18.0553,152400.0
2006-04-21 12:00:00,23.95,23.95,23.93,23.93,102600.0,18.0553,18.0553,18.0402,18.0402,102600.0
2006-04-21 12:30:00,23.93,23.95,23.93,23.93,77600.0,18.0402,18.0553,18.0402,18.0402,77600.0
2006-04-21 13:00:00,23.93,23.93,23.9,23.9,325600.0,18.0402,18.0402,18.0176,18.0176,325600.0
2006-04-21 13:30:00,23.9,23.93,23.9,23.92,148200.0,18.0176,18.0402,18.0176,18.0326,148200.0
2006-04-21 14:00:00,23.92,23.92,23.87,23.88,122800.0,18.0326,18.0326,17.995,18.0025,122800.0
2006-04-21 14:30:00,23.87,23.89,23.85,23.86,295200.0,17.995,18.01,17.9799,17.9874,295200.0
2006-04-21 15:00:00,23.87,23.87,23.85,23.86,136800.0,17.995,17.995,17.9799,17.9874,136800.0
2006-04-21 15:30:00,23.85,23.98,23.85,23.95,147600.0,17.9799,18.0779,17.9799,18.0553,147600.0
2006-04-24 09:30:00,23.97,24.08,23.88,23.95,65000.0,18.0703,18.1533,18.0025,18.0553,65000.0
2006-04-24 10:00:00,23.95,23.96,23.85,23.86,184200.0,18.0553,18.0628,17.9799,17.9874,184200.0
2006-04-24 10:30:00,23.86,23.9,23.82,23.83,102800.0,17.9874,18.0176,17.9573,17.9648,102800.0
2006-04-24 11:00:00,23.83,23.85,23.82,23.85,75800.0,17.9648,17.9799,17.9573,17.9799,75800.0
2006-04-24 11:30:00,23.85,23.85,23.83,23.84,52600.0,17.9799,17.9799,17.9648,17.9723,52600.0
2006-04-24 12:00:00,23.84,23.86,23.83,23.86,47200.0,17.9723,17.9874,17.9648,17.9874,47200.0
2006-04-24 12:30:00,23.86,23.99,23.83,23.99,91200.0,17.9874,18.0854,17.9648,18.0854,91200.0
2006-04-24 13:00:00,23.98,23.98,23.93,23.93,25000.0,18.0779,18.0779,18.0402,18.0402,25000.0
2006-04-24 13:30:00,23.93,23.93,23.89,23.89,98800.0,18.0402,18.0402,18.01,18.01,98800.0
2006-04-24 14:00:00,23.89,23.91,23.83,23.83,196600.0,18.01,18.0251,17.9648,17.9648,196600.0
2006-04-24 14:30:00,23.83,23.86,23.82,23.84,106000.0,17.9648,17.9874,17.9573,17.9723,106000.0
2006-04-24 15:00:00,23.84,23.85,23.83,23.84,81200.0,17.9723,17.9799,17.9648,17.9723,81200.0
2006-04-24 15:30:00,23.84,23.88,23.82,23.84,386400.0,17.9723,18.0025,17.9573,17.9723,386400.0
2006-04-25 09:30:00,23.83,23.83,23.66,23.77,54400.0,17.9648,17.9648,17.8366,17.9196,54400.0
2006-04-25 10:00:00,23.75,23.75,23.55,23.65,81200.0,17.9045,17.9045,17.7537,17.8291,81200.0
2006-04-25 10:30:00,23.67,23.67,23.56,23.59,180400.0,17.8442,17.8442,17.7612,17.7839,180400.0
2006-04-25 11:00:00,23.6,23.61,23.55,23.55,89000.0,17.7914,17.7989,17.7537,17.7537,89000.0
2006-04-25 11:30:00,23.56,23.58,23.52,23.57,106200.0,17.7612,17.7763,17.7311,17.7688,106200.0
2006-04-25 12:00:00,23.57,23.62,23.56,23.62,73800.0,17.7688,17.8065,17.7612,17.8065,73800.0
2006-04-25 12:30:00,23.62,23.74,23.62,23.71,47000.0,17.8065,17.8969,17.8065,17.8743,47000.0
2006-04-25 13:00:00,23.71,23.71,23.64,23.66,53200.0,17.8743,17.8743,17.8216,17.8366,53200.0
2006-04-25 13:30:00,23.66,23.73,23.62,23.73,484600.0,17.8366,17.8894,17.8065,17.8894,484600.0
2006-04-25 14:00:00,23.73,23.8,23.7,23.8,339400.0,17.8894,17.9422,17.8668,17.9422,339400.0
2006-04-25 14:30:00,23.8,23.85,23.78,23.82,104000.0,17.9422,17.9799,17.9271,17.9573,104000.0
2006-04-25 15:00:00,23.81,23.83,23.75,23.75,73200.0,17.9497,17.9648,17.9045,17.9045,73200.0
2006-04-25 15:30:00,23.75,23.75,23.7,23.72,191800.0,17.9045,17.9045,17.8668,17.8819,191800.0
2006-04-26 09:30:00,23.74,23.77,23.66,23.72,124000.0,17.8969,17.9196,17.8366,17.8819,124000.0
2006-04-26 10:00:00,23.72,23.81,23.72,23.8,45000.0,17.8819,17.9497,17.8819,17.9422,45000.0
2006-04-26 10:30:00,23.79,23.79,23.71,23.78,101600.0,17.9346,17.9346,17.8743,17.9271,101600.0
2006-04-26 11:00:00,23.78,23.8,23.74,23.77,95000.0,17.9271,17.9422,17.8969,17.9196,95000.0
2006-04-26 11:30:00,23.77,23.8,23.75,23.79,75600.0,17.9196,17.9422,17.9045,17.9346,75600.0
2006-04-26 12:00:00,23.78,23.82,23.75,23.79,105400.0,17.9271,17.9573,17.9045,17.9346,105400.0
2006-04-26 12:30:00,23.79,23.85,23.75,23.84,74200.0,17.9346,17.9799,17.9045,17.9723,74200.0
2006-04-26 13:00:00,23.82,23.82,23.75,23.79,88000.0,17.9573,17.9573,17.9045,17.9346,88000.0
2006-04-26 13:30:00,23.79,23.8,23.77,23.8,344600.0,17.9346,17.9422,17.9196,17.9422,344600.0
2006-04-26 14:00:00,23.8,23.8,23.71,23.73,129400.0,17.9422,17.9422,17.8743,17.8894,129400.0
2006-04-26 14:30:00,23.73,23.74,23.7,23.74,61000.0,17.8894,17.8969,17.8668,17.8969,61000.0
2006-04-26 15:00:00,23.75,23.75,23.72,23.75,219000.0,17.9045,17.9045,17.8819,17.9045,219000.0
2006-04-26 15:30:00,23.75,23.8,23.74,23.78,206000.0,17.9045,17.9422,17.8969,17.9271,206000.0
2006-04-27 09:30:00,23.79,23.82,23.69,23.79,198000.0,17.9346,17.9573,17.8593,17.9346,198000.0
2006-04-27 10:00:00,23.8,23.94,23.76,23.86,224400.0,17.9422,18.0477,17.912,17.9874,224400.0
2006-04-27 10:30:00,23.89,23.89,23.71,23.79,184200.0,18.01,18.01,17.8743,17.9346,184200.0
2006-04-27 11:00:00,23.79,23.88,23.78,23.86,121400.0,17.9346,18.0025,17.9271,17.9874,121400.0
2006-04-27 11:30:00,23.86,23.9,23.86,23.89,485600.0,17.9874,18.0176,17.9874,18.01,485600.0
2006-04-27 12:00:00,23.89,23.93,23.88,23.89,149000.0,18.01,18.0402,18.0025,18.01,149000.0
2006-04-27 12:30:00,23.9,23.9,23.8,23.83,286200.0,18.0176,18.0176,17.9422,17.9648,286200.0
2006-04-27 13:00:00,23.83,23.84,23.8,23.81,117600.0,17.9648,17.9723,17.9422,17.9497,117600.0
2006-04-27 13:30:00,23.81,23.85,23.77,23.77,79000.0,17.9497,17.9799,17.9196,17.9196,79000.0
2006-04-27 14:00:00,23.77,23.81,23.74,23.76,293000.0,17.9196,17.9497,17.8969,17.912,293000.0
2006-04-27 14:30:00,23.76,23.77,23.73,23.75,157400.0,17.912,17.9196,17.8894,17.9045,157400.0
2006-04-27 15:00:00,23.75,23.83,23.74,23.82,605000.0,17.9045,17.9648,17.8969,17.9573,605000.0
2006-04-27 15:30:00,23.82,23.85,23.82,23.84,310400.0,17.9573,17.9799,17.9573,17.9723,310400.0
2006-04-28 09:30:00,23.85,23.87,23.75,23.75,52000.0,17.9799,17.995,17.9045,17.9045,52000.0
2006-04-28 10:00:00,23.75,23.91,23.74,23.88,130200.0,17.9045,18.0251,17.8969,18.0025,130200.0
2006-04-28 10:30:00,23.87,23.91,23.84,23.89,153600.0,17.995,18.0251,17.9723,18.01,153600.0
2006-04-28 11:00:00,23.88,23.89,23.77,23.86,112600.0,18.0025,18.01,17.9196,17.9874,112600.0
2006-04-28 11:30:00,23.86,23.86,23.82,23.86,64800.0,17.9874,17.9874,17.9573,17.9874,64800.0
2006-04-28 12:00:00,23.86,23.86,23.81,23.85,71200.0,17.9874,17.9874,17.9497,17.9799,71200.0
2006-04-28 12:30:00,23.84,23.86,23.78,23.78,46200.0,17.9723,17.9874,17.9271,17.9271,46200.0
2006-04-28 13:00:00,23.77,23.82,23.77,23.81,123400.0,17.9196,17.9573,17.9196,17.9497,123400.0
2006-04-28 13:30:00,23.81,23.84,23.77,23.82,75000.0,17.9497,17.9723,17.9196,17.9573,75000.0
2006-04-28 14:00:00,23.83,23.88,23.81,23.84,259000.0,17.9648,18.0025,17.9497,17.9723,259000.0
2006-04-28 14:30:00,23.84,23.86,23.77,23.77,214600.0,17.9723,17.9874,17.9196,17.9196,214600.0
2006-04-28 15:00:00,23.77,23.81,23.77,23.78,54200.0,17.9196,17.9497,17.9196,17.9271,54200.0
2006-04-28 15:30:00,23.78,23.83,23.77,23.8,304200.0,17.9271,17.9648,17.9196,17.9422,304200.0
2006-05-01 09:30:00,23.75,23.9,23.7,23.84,146000.0,17.9045,18.0176,17.8668,17.9723,146000.0
2006-05-01 10:00:00,23.85,23.86,23.74,23.8,170000.0,17.9799,17.9874,17.8969,17.9422,170000.0
2006-05-01 10:30:00,23.77,23.83,23.75,23.78,155200.0,17.9196,17.9648,17.9045,17.9271,155200.0
2006-05-01 11:00:00,23.79,23.81,23.76,23.76,25800.0,17.9346,17.9497,17.912,17.912,25800.0
2006-05-01 11:30:00,23.75,23.78,23.73,23.75,46800.0,17.9045,17.9271,17.8894,17.9045,46800.0
2006-05-01 12:00:00,23.75,23.75,23.7,23.7,55000.0,17.9045,17.9045,17.8668,17.8668,55000.0
2006-05-01 12:30:00,23.7,23.7,23.66,23.68,19000.0,17.8668,17.8668,17.8366,17.8517,19000.0
2006-05-01 13:00:00,23.68,23.71,23.64,23.64,19000.0,17.8517,17.8743,17.8216,17.8216,19000.0
2006-05-01 13:30:00,23.65,23.68,23.63,23.66,27600.0,17.8291,17.8517,17.814,17.8366,27600.0
2006-05-01 14:00:00,23.66,23.66,23.61,23.63,26000.0,17.8366,17.8366,17.7989,17.814,26000.0
2006-05-01 14:30:00,23.63,23.71,23.63,23.66,56000.0,17.814,17.8743,17.814,17.8366,56000.0
2006-05-01 15:00:00,23.66,23.72,23.57,23.6,106000.0,17.8366,17.8819,17.7688,17.7914,106000.0
2006-05-01 15:30:00,23.59,23.65,23.52,23.58,146600.0,17.7839,17.8291,17.7311,17.7763,146600.0
2006-05-02 09:30:00,23.61,23.65,23.53,23.63,117200.0,17.7989,17.8291,17.7386,17.814,117200.0
2006-05-02 10:00:00,23.64,23.72,23.58,23.72,20800.0,17.8216,17.8819,17.7763,17.8819,20800.0
2006-05-02 10:30:00,23.72,23.88,23.72,23.74,68600.0,17.8819,18.0025,17.8819,17.8969,68600.0
2006-05-02 11:00:00,23.74,23.8,23.71,23.76,50800.0,17.8969,17.9422,17.8743,17.912,50800.0
2006-05-02 11:30:00,23.76,23.78,23.75,23.76,188800.0,17.912,17.9271,17.9045,17.912,188800.0
2006-05-02 12:00:00,23.77,23.77,23.75,23.76,60800.0,17.9196,17.9196,17.9045,17.912,60800.0
2006-05-02 12:30:00,23.75,23.78,23.75,23.75,17800.0,17.9045,17.9271,17.9045,17.9045,17800.0
2006-05-02 13:00:00,23.75,23.76,23.75,23.76,27800.0,17.9045,17.912,17.9045,17.912,27800.0
2006-05-02 13:30:00,23.75,23.78,23.75,23.77,31000.0,17.9045,17.9271,17.9045,17.9196,31000.0
2006-05-02 14:00:00,23.75,23.82,23.75,23.81,43000.0,17.9045,17.9573,17.9045,17.9497,43000.0
2006-05-02 14:30:00,23.8,23.83,23.75,23.76,17400.0,17.9422,17.9648,17.9045,17.912,17400.0
2006-05-02 15:00:00,23.76,23.93,23.75,23.93,82800.0,17.912,18.0402,17.9045,18.0402,82800.0
2006-05-02 15:30:00,23.93,23.94,23.89,23.91,148200.0,18.0402,18.0477,18.01,18.0251,148200.0
2006-05-03 09:30:00,23.81,23.9,23.81,23.88,31800.0,17.9497,18.0176,17.9497,18.0025,31800.0
2006-05-03 10:00:00,23.88,23.89,23.84,23.86,124800.0,18.0025,18.01,17.9723,17.9874,124800.0
2006-05-03 10:30:00,23.86,23.9,23.85,23.9,308800.0,17.9874,18.0176,17.9799,18.0176,308800.0
2006-05-03 11:00:00,23.9,24.01,23.9,23.99,209800.0,18.0176,18.1005,18.0176,18.0854,209800.0
2006-05-03 11:30:00,23.99,24.07,23.99,24.06,556800.0,18.0854,18.1457,18.0854,18.1382,556800.0
2006-05-03 12:00:00,24.06,24.08,23.98,23.98,189400.0,18.1382,18.1533,18.0779,18.0779,189400.0
2006-05-03 12:30:00,23.98,24.01,23.98,24.0,131200.0,18.0779,18.1005,18.0779,18.093,131200.0
2006-05-03 13:00:00,24.0,24.07,24.0,24.02,65800.0,18.093,18.1457,18.093,18.108,65800.0
2006-05-03 13:30:00,24.0,24.03,24.0,24.0,146800.0,18.093,18.1156,18.093,18.093,146800.0
2006-05-03 14:00:00,24.0,24.02,23.96,23.96,153600.0,18.093,18.108,18.0628,18.0628,153600.0
2006-05-03 14:30:00,23.97,23.98,23.91,23.97,189000.0,18.0703,18.0779,18.0251,18.0703,189000.0
2006-05-03 15:00:00,23.98,24.04,23.98,24.03,105000.0,18.0779,18.1231,18.0779,18.1156,105000.0
2006-05-03 15:30:00,24.03,24.06,24.02,24.02,199200.0,18.1156,18.1382,18.108,18.108,199200.0
2006-05-04 09:30:00,23.95,23.95,23.75,23.85,45000.0,18.0553,18.0553,17.9045,17.9799,45000.0
2006-05-04 10:00:00,23.85,24.03,23.83,24.0,144200.0,17.9799,18.1156,17.9648,18.093,144200.0
2006-05-04 10:30:00,24.0,24.02,23.98,24.0,101200.0,18.093,18.108,18.0779,18.093,101200.0
2006-05-04 11:00:00,24.0,24.11,24.0,24.03,115400.0,18.093,18.1759,18.093,18.1156,115400.0
2006-05-04 11:30:00,24.02,24.04,24.0,24.0,44200.0,18.108,18.1231,18.093,18.093,44200.0
2006-05-04 12:00:00,24.0,24.01,23.89,23.9,33400.0,18.093,18.1005,18.01,18.0176,33400.0
2006-05-04 12:30:00,23.89,23.91,23.83,23.85,34200.0,18.01,18.0251,17.9648,17.9799,34200.0
2006-05-04 13:00:00,23.85,23.92,23.83,23.89,79600.0,17.9799,18.0326,17.9648,18.01,79600.0
2006-05-04 13:30:00,23.89,23.93,23.87,23.93,49000.0,18.01,18.0402,17.995,18.0402,49000.0
2006-05-04 14:00:00,23.92,23.99,23.92,23.97,77800.0,18.0326,18.0854,18.0326,18.0703,77800.0
2006-05-04 14:30:00,23.98,24.01,23.97,23.98,76400.0,18.0779,18.1005,18.0703,18.0779,76400.0
2006-05-04 15:00:00,23.98,23.98,23.93,23.93,70200.0,18.0779,18.0779,18.0402,18.0402,70200.0
2006-05-04 15:30:00,23.93,23.94,23.83,23.85,176800.0,18.0402,18.0477,17.9648,17.9799,176800.0
2006-05-05 09:30:00,23.88,24.13,23.86,23.96,149200.0,18.0025,18.191,17.9874,18.0628,149200.0
2006-05-05 10:00:00,23.97,24.0,23.94,24.0,92800.0,18.0703,18.093,18.0477,18.093,92800.0
2006-05-05 10:30:00,24.0,24.1,24.0,24.08,87800.0,18.093,18.1683,18.093,18.1533,87800.0
2006-05-05 11:00:00,24.08,24.17,24.07,24.15,98400.0,18.1533,18.2211,18.1457,18.206,98400.0
2006-05-05 11:30:00,24.15,24.23,24.15,24.23,71000.0,18.206,18.2663,18.206,18.2663,71000.0
2006-05-05 12:00:00,24.24,24.3,24.23,24.28,98200.0,18.2739,18.3191,18.2663,18.304,98200.0
2006-05-05 12:30:00,24.28,24.41,24.27,24.4,252600.0,18.304,18.402,18.2965,18.3945,252600.0
2006-05-05 13:00:00,24.41,24.42,24.38,24.4,195400.0,18.402,18.4096,18.3794,18.3945,195400.0
2006-05-05 13:30:00,24.4,24.41,24.38,24.4,81200.0,18.3945,18.402,18.3794,18.3945,81200.0
2006-05-05 14:00:00,24.4,24.4,24.39,24.4,71000.0,18.3945,18.3945,18.387,18.3945,71000.0
2006-05-05 14:30:00,24.4,24.41,24.39,24.39,138400.0,18.3945,18.402,18.387,18.387,138400.0
2006-05-05 15:00:00,24.39,24.42,24.36,24.4,139000.0,18.387,18.4096,18.3643,18.3945,139000.0
2006-05-05 15:30:00,24.4,24.42,24.35,24.35,143200.0,18.3945,18.4096,18.3568,18.3568,143200.0
2006-05-08 09:30:00,24.4,24.45,24.16,24.26,130800.0,18.3945,18.4322,18.2136,18.289,130800.0
2006-05-08 10:00:00,24.26,24.26,24.09,24.13,113800.0,18.289,18.289,18.1608,18.191,113800.0
2006-05-08 10:30:00,24.13,24.15,24.06,24.08,96400.0,18.191,18.206,18.1382,18.1533,96400.0
2006-05-08 11:00:00,24.08,24.11,24.07,24.09,136200.0,18.1533,18.1759,18.1457,18.1608,136200.0
2006-05-08 11:30:00,24.09,24.09,24.04,24.04,66800.0,18.1608,18.1608,18.1231,18.1231,66800.0
2006-05-08 12:00:00,24.02,24.03,23.98,24.03,39600.0,18.108,18.1156,18.0779,18.1156,39600.0
2006-05-08 12:30:00,24.03,24.04,23.99,23.99,76200.0,18.1156,18.1231,18.0854,18.0854,76200.0
2006-05-08 13:00:00,24.0,24.0,23.99,24.0,44200.0,18.093,18.093,18.0854,18.093,44200.0
2006-05-08 13:30:00,23.99,24.02,23.98,23.99,55600.0,18.0854,18.108,18.0779,18.0854,55600.0
2006-05-08 14:00:00,23.99,24.03,23.98,24.0,150000.0,18.0854,18.1156,18.0779,18.093,150000.0
2006-05-08 14:30:00,23.99,24.04,23.99,24.01,91800.0,18.0854,18.1231,18.0854,18.1005,91800.0
2006-05-08 15:00:00,24.01,24.02,23.94,24.02,329800.0,18.1005,18.108,18.0477,18.108,329800.0
2006-05-08 15:30:00,24.03,24.15,24.03,24.13,258800.0,18.1156,18.206,18.1156,18.191,258800.0
2006-05-09 09:30:00,24.0,24.22,23.8,24.17,266800.0,18.093,18.2588,17.9422,18.2211,266800.0
2006-05-09 10:00:00,24.16,24.25,24.12,24.18,278200.0,18.2136,18.2814,18.1834,18.2287,278200.0
2006-05-09 10:30:00,24.18,24.24,24.11,24.24,93400.0,18.2287,18.2739,18.1759,18.2739,93400.0
2006-05-09 11:00:00,24.24,24.24,24.09,24.09,82400.0,18.2739,18.2739,18.1608,18.1608,82400.0
2006-05-09 11:30:00,24.09,24.1,24.03,24.04,89800.0,18.1608,18.1683,18.1156,18.1231,89800.0
2006-05-09 12:00:00,24.05,24.08,24.03,24.06,175200.0,18.1306,18.1533,18.1156,18.1382,175200.0
2006-05-09 12:30:00,24.05,24.07,24.05,24.06,150000.0,18.1306,18.1457,18.1306,18.1382,150000.0
2006-05-09 13:00:00,24.06,24.1,24.05,24.09,172200.0,18.1382,18.1683,18.1306,18.1608,172200.0
2006-05-09 13:30:00,24.09,24.11,24.07,24.08,461000.0,18.1608,18.1759,18.1457,18.1533,461000.0
2006-05-09 14:00:00,24.08,24.09,24.0,24.0,154800.0,18.1533,18.1608,18.093,18.093,154800.0
2006-05-09 14:30:00,24.0,24.11,24.0,24.03,207600.0,18.093,18.1759,18.093,18.1156,207600.0
2006-05-09 15:00:00,24.03,24.07,24.03,24.05,207200.0,18.1156,18.1457,18.1156,18.1306,207200.0
2006-05-09 15:30:00,24.05,24.24,24.05,24.09,391400.0,18.1306,18.2739,18.1306,18.1608,391400.0
2006-05-10 09:30:00,23.95,24.08,23.81,23.9,216800.0,18.0553,18.1533,17.9497,18.0176,216800.0
2006-05-10 10:00:00,23.9,23.99,23.83,23.96,273600.0,18.0176,18.0854,17.9648,18.0628,273600.0
2006-05-10 10:30:00,23.96,23.98,23.91,23.98,63200.0,18.0628,18.0779,18.0251,18.0779,63200.0
2006-05-10 11:00:00,23.98,24.01,23.95,23.99,317600.0,18.0779,18.1005,18.0553,18.0854,317600.0
2006-05-10 11:30:00,23.99,24.02,23.98,24.0,81200.0,18.0854,18.108,18.0779,18.093,81200.0
2006-05-10 12:00:00,24.0,24.0,23.95,23.95,86600.0,18.093,18.093,18.0553,18.0553,86600.0
2006-05-10 12:30:00,23.94,23.97,23.93,23.95,42000.0,18.0477,18.0703,18.0402,18.0553,42000.0
2006-05-10 13:00:00,23.95,23.98,23.9,23.95,498600.0,18.0553,18.0779,18.0176,18.0553,498600.0
2006-05-10 13:30:00,23.95,23.95,23.86,23.9,97000.0,18.0553,18.0553,17.9874,18.0176,97000.0
2006-05-10 14:00:00,23.89,23.9,23.72,23.81,185000.0,18.01,18.0176,17.8819,17.9497,185000.0
2006-05-10 14:30:00,23.8,23.9,23.8,23.9,143800.0,17.9422,18.0176,17.9422,18.0176,143800.0
2006-05-10 15:00:00,23.9,24.09,23.89,24.03,348400.0,18.0176,18.1608,18.01,18.1156,348400.0
2006-05-10 15:30:00,24.03,24.09,24.02,24.07,406800.0,18.1156,18.1608,18.108,18.1457,406800.0
2006-05-11 09:30:00,23.98,24.05,23.93,24.0,189200.0,18.0779,18.1306,18.0402,18.093,189200.0
2006-05-11 10:00:00,24.01,24.05,23.98,23.98,132600.0,18.1005,18.1306,18.0779,18.0779,132600.0
2006-05-11 10:30:00,23.98,23.98,23.81,23.81,231800.0,18.0779,18.0779,17.9497,17.9497,231800.0
2006-05-11 11:00:00,23.81,23.83,23.8,23.81,126200.0,17.9497,17.9648,17.9422,17.9497,126200.0
2006-05-11 11:30:00,23.81,23.86,23.77,23.78,300600.0,17.9497,17.9874,17.9196,17.9271,300600.0
2006-05-11 12:00:00,23.77,23.8,23.75,23.8,106600.0,17.9196,17.9422,17.9045,17.9422,106600.0
2006-05-11 12:30:00,23.8,23.85,23.76,23.8,90000.0,17.9422,17.9799,17.912,17.9422,90000.0
2006-05-11 13:00:00,23.79,23.8,23.72,23.73,87400.0,17.9346,17.9422,17.8819,17.8894,87400.0
2006-05-11 13:30:00,23.73,23.73,23.66,23.67,203600.0,17.8894,17.8894,17.8366,17.8442,203600.0
2006-05-11 14:00:00,23.67,23.75,23.67,23.7,119000.0,17.8442,17.9045,17.8442,17.8668,119000.0
2006-05-11 14:30:00,23.7,23.7,23.65,23.67,138000.0,17.8668,17.8668,17.8291,17.8442,138000.0
2006-05-11 15:00:00,23.67,23.74,23.67,23.74,116800.0,17.8442,17.8969,17.8442,17.8969,116800.0
2006-05-11 15:30:00,23.73,23.85,23.73,23.85,242200.0,17.8894,17.9799,17.8894,17.9799,242200.0
2006-05-12 09:30:00,23.81,23.86,23.35,23.61,174000.0,17.9497,17.9874,17.6029,17.7989,174000.0
2006-05-12 10:00:00,23.62,23.7,23.59,23.6,138800.0,17.8065,17.8668,17.7839,17.7914,138800.0
2006-05-12 10:30:00,23.6,23.61,23.49,23.49,218400.0,17.7914,17.7989,17.7085,17.7085,218400.0
2006-05-12 11:00:00,23.49,23.5,23.47,23.47,79400.0,17.7085,17.716,17.6934,17.6934,79400.0
2006-05-12 11:30:00,23.48,23.49,23.45,23.45,137600.0,17.7009,17.7085,17.6783,17.6783,137600.0
2006-05-12 12:00:00,23.45,23.46,23.42,23.42,639600.0,17.6783,17.6859,17.6557,17.6557,639600.0
2006-05-12 12:30:00,23.41,23.41,23.36,23.38,86000.0,17.6482,17.6482,17.6105,17.6256,86000.0
2006-05-12 13:00:00,23.38,23.38,23.34,23.35,76000.0,17.6256,17.6256,17.5954,17.6029,76000.0
2006-05-12 13:30:00,23.35,23.36,23.35,23.35,72600.0,17.6029,17.6105,17.6029,17.6029,72600.0
2006-05-12 14:00:00,23.35,23.36,23.31,23.31,117000.0,17.6029,17.6105,17.5728,17.5728,117000.0
2006-05-12 14:30:00,23.3,23.32,23.29,23.31,497200.0,17.5652,17.5803,17.5577,17.5728,497200.0
2006-05-12 15:00:00,23.31,23.43,23.31,23.4,204000.0,17.5728,17.6632,17.5728,17.6406,204000.0
2006-05-12 15:30:00,23.4,23.41,23.32,23.32,180600.0,17.6406,17.6482,17.5803,17.5803,180600.0
2006-05-15 09:30:00,23.25,23.26,23.13,23.18,281600.0,17.5275,17.5351,17.4371,17.4748,281600.0
2006-05-15 10:00:00,23.17,23.2,23.0,23.05,821800.0,17.4672,17.4899,17.3391,17.3768,821800.0
2006-05-15 10:30:00,23.05,23.11,23.04,23.08,156400.0,17.3768,17.422,17.3692,17.3994,156400.0
2006-05-15 11:00:00,23.08,23.17,23.07,23.11,56400.0,17.3994,17.4672,17.3919,17.422,56400.0
2006-05-15 11:30:00,23.11,23.11,22.6,22.8,478000.0,17.422,17.422,17.0375,17.1883,478000.0
2006-05-15 12:00:00,22.8,22.95,22.79,22.95,205200.0,17.1883,17.3014,17.1808,17.3014,205200.0
2006-05-15 12:30:00,22.95,22.99,22.93,22.97,121200.0,17.3014,17.3315,17.2863,17.3165,121200.0
2006-05-15 13:00:00,22.96,22.98,22.83,22.84,57200.0,17.3089,17.324,17.2109,17.2185,57200.0
2006-05-15 13:30:00,22.85,22.88,22.79,22.81,52800.0,17.226,17.2486,17.1808,17.1958,52800.0
2006-05-15 14:00:00,22.82,22.91,22.81,22.85,235400.0,17.2034,17.2712,17.1958,17.226,235400.0
2006-05-15 14:30:00,22.85,22.93,22.85,22.9,215600.0,17.226,17.2863,17.226,17.2637,215600.0
2006-05-15 15:00:00,22.9,22.9,22.84,22.86,139000.0,17.2637,17.2637,17.2185,17.2335,139000.0
2006-05-15 15:30:00,22.86,22.93,22.85,22.9,501000.0,17.2335,17.2863,17.226,17.2637,501000.0
2006-05-16 09:30:00,22.87,22.96,22.77,22.91,288400.0,17.2411,17.3089,17.1657,17.2712,288400.0
2006-05-16 10:00:00,22.93,22.95,22.84,22.92,317200.0,17.2863,17.3014,17.2185,17.2788,317200.0
2006-05-16 10:30:00,22.92,22.96,22.88,22.91,75600.0,17.2788,17.3089,17.2486,17.2712,75600.0
2006-05-16 11:00:00,22.9,22.92,22.84,22.84,47400.0,17.2637,17.2788,17.2185,17.2185,47400.0
2006-05-16 11:30:00,22.83,22.83,22.71,22.74,164400.0,17.2109,17.2109,17.1205,17.1431,164400.0
2006-05-16 12:00:00,22.75,22.79,22.71,22.71,295000.0,17.1506,17.1808,17.1205,17.1205,295000.0
2006-05-16 12:30:00,22.72,22.73,22.68,22.7,73600.0,17.128,17.1355,17.0978,17.1129,73600.0
2006-05-16 13:00:00,22.71,22.78,22.68,22.75,311400.0,17.1205,17.1732,17.0978,17.1506,311400.0
2006-05-16 13:30:00,22.75,22.79,22.69,22.69,142200.0,17.1506,17.1808,17.1054,17.1054,142200.0
2006-05-16 14:00:00,22.7,22.75,22.67,22.74,103800.0,17.1129,17.1506,17.0903,17.1431,103800.0
2006-05-16 14:30:00,22.74,22.76,22.67,22.67,115400.0,17.1431,17.1582,17.0903,17.0903,115400.0
2006-05-16 15:00:00,22.67,22.73,22.66,22.66,253600.0,17.0903,17.1355,17.0828,17.0828,253600.0
2006-05-16 15:30:00,22.67,22.72,22.64,22.64,556800.0,17.0903,17.128,17.0677,17.0677,556800.0
2006-05-17 09:30:00,22.45,22.56,22.45,22.49,181200.0,16.9245,17.0074,16.9245,16.9546,181200.0
2006-05-17 10:00:00,22.49,22.49,22.38,22.38,288000.0,16.9546,16.9546,16.8717,16.8717,288000.0
2006-05-17 10:30:00,22.38,22.45,22.38,22.42,238800.0,16.8717,16.9245,16.8717,16.9018,238800.0
2006-05-17 11:00:00,22.43,22.45,22.17,22.18,231200.0,16.9094,16.9245,16.7134,16.7209,231200.0
2006-05-17 11:30:00,22.18,22.22,22.17,22.2,301000.0,16.7209,16.7511,16.7134,16.736,301000.0
2006-05-17 12:00:00,22.21,22.33,22.2,22.22,135200.0,16.7435,16.834,16.736,16.7511,135200.0
2006-05-17 12:30:00,22.22,22.26,22.18,22.22,167600.0,16.7511,16.7812,16.7209,16.7511,167600.0
2006-05-17 13:00:00,22.22,22.28,22.2,22.21,212000.0,16.7511,16.7963,16.736,16.7435,212000.0
2006-05-17 13:30:00,22.21,22.28,22.18,22.25,67800.0,16.7435,16.7963,16.7209,16.7737,67800.0
2006-05-17 14:00:00,22.25,22.29,22.23,22.26,164600.0,16.7737,16.8038,16.7586,16.7812,164600.0
2006-05-17 14:30:00,22.26,22.28,22.15,22.16,167000.0,16.7812,16.7963,16.6983,16.7058,167000.0
2006-05-17 15:00:00,22.15,22.28,22.15,22.27,133000.0,16.6983,16.7963,16.6983,16.7888,133000.0
2006-05-17 15:30:00,22.27,22.34,22.23,22.23,255200.0,16.7888,16.8415,16.7586,16.7586,255200.0
2006-05-18 09:30:00,22.19,22.34,22.19,22.25,486600.0,16.7284,16.8415,16.7284,16.7737,486600.0
2006-05-18 10:00:00,22.25,22.26,22.03,22.18,358600.0,16.7737,16.7812,16.6078,16.7209,358600.0
2006-05-18 10:30:00,22.17,22.21,22.13,22.15,174800.0,16.7134,16.7435,16.6832,16.6983,174800.0
2006-05-18 11:00:00,22.13,22.23,22.11,22.11,523000.0,16.6832,16.7586,16.6681,16.6681,523000.0
2006-05-18 11:30:00,22.11,22.13,22.1,22.11,203400.0,16.6681,16.6832,16.6606,16.6681,203400.0
2006-05-18 12:00:00,22.11,22.11,22.03,22.04,90200.0,16.6681,16.6681,16.6078,16.6154,90200.0
2006-05-18 12:30:00,22.03,22.04,21.97,22.0,268000.0,16.6078,16.6154,16.5626,16.5852,268000.0
2006-05-18 13:00:00,22.01,22.02,21.95,22.01,155400.0,16.5927,16.6003,16.5475,16.5927,155400.0
2006-05-18 13:30:00,22.0,22.0,21.93,21.95,115600.0,16.5852,16.5852,16.5324,16.5475,115600.0
2006-05-18 14:00:00,21.95,22.0,21.95,21.99,96400.0,16.5475,16.5852,16.5475,16.5777,96400.0
2006-05-18 14:30:00,21.99,22.05,21.93,21.93,220200.0,16.5777,16.6229,16.5324,16.5324,220200.0
2006-05-18 15:00:00,21.93,21.94,21.73,21.75,338200.0,16.5324,16.54,16.3817,16.3967,338200.0
2006-05-18 15:30:00,21.75,21.83,21.75,21.8,1105600.0,16.3967,16.457,16.3967,16.4344,1105600.0
2006-05-19 09:30:00,21.75,21.77,21.68,21.75,519200.0,16.3967,16.4118,16.344,16.3967,519200.0
2006-05-19 10:00:00,21.75,21.77,21.54,21.55,422000.0,16.3967,16.4118,16.2384,16.246,422000.0
2006-05-19 10:30:00,21.55,21.59,21.49,21.54,756400.0,16.246,16.2761,16.2007,16.2384,756400.0
2006-05-19 11:00:00,21.54,21.54,21.22,21.28,570400.0,16.2384,16.2384,15.9972,16.0424,570400.0
2006-05-19 11:30:00,21.27,21.5,21.25,21.48,420400.0,16.0349,16.2083,16.0198,16.1932,420400.0
2006-05-19 12:00:00,21.47,21.53,21.45,21.5,404600.0,16.1857,16.2309,16.1706,16.2083,404600.0
2006-05-19 12:30:00,21.5,21.68,21.49,21.63,534200.0,16.2083,16.344,16.2007,16.3063,534200.0
2006-05-19 13:00:00,21.63,21.75,21.63,21.75,655800.0,16.3063,16.3967,16.3063,16.3967,655800.0
2006-05-19 13:30:00,21.75,21.84,21.74,21.8,323400.0,16.3967,16.4646,16.3892,16.4344,323400.0
2006-05-19 14:00:00,21.8,21.8,21.6,21.61,104600.0,16.4344,16.4344,16.2837,16.2912,104600.0
2006-05-19 14:30:00,21.61,21.66,21.59,21.61,202400.0,16.2912,16.3289,16.2761,16.2912,202400.0
2006-05-19 15:00:00,21.61,21.63,21.57,21.59,562600.0,16.2912,16.3063,16.261,16.2761,562600.0
2006-05-19 15:30:00,21.59,21.67,21.58,21.65,1975600.0,16.2761,16.3364,16.2686,16.3214,1975600.0
2006-05-22 09:30:00,21.53,21.59,21.27,21.42,652800.0,16.2309,16.2761,16.0349,16.148,652800.0
2006-05-22 10:00:00,21.41,21.41,21.39,21.4,261800.0,16.1404,16.1404,16.1253,16.1329,261800.0
2006-05-22 10:30:00,21.4,21.53,21.4,21.52,324600.0,16.1329,16.2309,16.1329,16.2233,324600.0
2006-05-22 11:00:00,21.52,21.62,21.46,21.48,202400.0,16.2233,16.2987,16.1781,16.1932,202400.0
2006-05-22 11:30:00,21.48,21.48,21.36,21.41,153200.0,16.1932,16.1932,16.1027,16.1404,153200.0
2006-05-22 12:00:00,21.43,21.56,21.39,21.4,84400.0,16.1555,16.2535,16.1253,16.1329,84400.0
2006-05-22 12:30:00,21.4,21.54,21.39,21.48,88400.0,16.1329,16.2384,16.1253,16.1932,88400.0
2006-05-22 13:00:00,21.48,21.5,21.42,21.49,170600.0,16.1932,16.2083,16.148,16.2007,170600.0
2006-05-22 13:30:00,21.49,21.49,21.41,21.43,160000.0,16.2007,16.2007,16.1404,16.1555,160000.0
2006-05-22 14:00:00,21.43,21.47,21.34,21.47,139400.0,16.1555,16.1857,16.0877,16.1857,139400.0
2006-05-22 14:30:00,21.47,21.53,21.47,21.51,303200.0,16.1857,16.2309,16.1857,16.2158,303200.0
2006-05-22 15:00:00,21.5,21.55,21.5,21.55,510400.0,16.2083,16.246,16.2083,16.246,510400.0
2006-05-22 15:30:00,21.55,21.62,21.53,21.53,259000.0,16.246,16.2987,16.2309,16.2309,259000.0
2006-05-23 09:30:00,21.72,21.85,21.65,21.75,374200.0,16.3741,16.4721,16.3214,16.3967,374200.0
2006-05-23 10:00:00,21.75,22.01,21.74,21.96,662400.0,16.3967,16.5927,16.3892,16.5551,662400.0
2006-05-23 10:30:00,21.96,21.97,21.92,21.92,174600.0,16.5551,16.5626,16.5249,16.5249,174600.0
2006-05-23 11:00:00,21.93,22.01,21.92,22.0,993600.0,16.5324,16.5927,16.5249,16.5852,993600.0
2006-05-23 11:30:00,22.0,22.03,21.97,22.0,534800.0,16.5852,16.6078,16.5626,16.5852,534800.0
2006-05-23 12:00:00,22.0,22.0,21.99,22.0,87000.0,16.5852,16.5852,16.5777,16.5852,87000.0
2006-05-23 12:30:00,22.0,22.06,21.81,22.05,466600.0,16.5852,16.6304,16.442,16.6229,466600.0
2006-05-23 13:00:00,22.04,22.06,22.03,22.04,144800.0,16.6154,16.6304,16.6078,16.6154,144800.0
2006-05-23 13:30:00,22.03,22.06,22.01,22.01,109400.0,16.6078,16.6304,16.5927,16.5927,109400.0
2006-05-23 14:00:00,22.02,22.02,21.97,22.02,154800.0,16.6003,16.6003,16.5626,16.6003,154800.0
2006-05-23 14:30:00,22.01,22.02,21.96,21.98,185600.0,16.5927,16.6003,16.5551,16.5701,185600.0
2006-05-23 15:00:00,21.98,21.99,21.92,21.92,184600.0,16.5701,16.5777,16.5249,16.5249,184600.0
2006-05-23 15:30:00,21.91,21.94,21.74,21.75,596800.0,16.5174,16.54,16.3892,16.3967,596800.0
2006-05-24 09:30:00,21.5,21.67,21.46,21.62,326200.0,16.2083,16.3364,16.1781,16.2987,326200.0
2006-05-24 10:00:00,21.61,21.72,21.6,21.72,90200.0,16.2912,16.3741,16.2837,16.3741,90200.0
2006-05-24 10:30:00,21.73,21.78,21.65,21.72,297800.0,16.3817,16.4194,16.3214,16.3741,297800.0
2006-05-24 11:00:00,21.71,21.72,21.67,21.7,145800.0,16.3666,16.3741,16.3364,16.359,145800.0
2006-05-24 11:30:00,21.7,21.71,21.59,21.64,216200.0,16.359,16.3666,16.2761,16.3138,216200.0
2006-05-24 12:00:00,21.64,21.67,21.63,21.63,116000.0,16.3138,16.3364,16.3063,16.3063,116000.0
2006-05-24 12:30:00,21.63,21.66,21.53,21.53,138000.0,16.3063,16.3289,16.2309,16.2309,138000.0
2006-05-24 13:00:00,21.53,21.58,21.44,21.47,559600.0,16.2309,16.2686,16.163,16.1857,559600.0
2006-05-24 13:30:00,21.45,21.51,21.42,21.5,194800.0,16.1706,16.2158,16.148,16.2083,194800.0
2006-05-24 14:00:00,21.5,21.61,21.49,21.5,235400.0,16.2083,16.2912,16.2007,16.2083,235400.0
2006-05-24 14:30:00,21.5,21.56,21.47,21.48,146800.0,16.2083,16.2535,16.1857,16.1932,146800.0
2006-05-24 15:00:00,21.48,21.54,21.48,21.5,274800.0,16.1932,16.2384,16.1932,16.2083,274800.0
2006-05-24 15:30:00,21.5,21.6,21.5,21.59,341000.0,16.2083,16.2837,16.2083,16.2761,341000.0
2006-05-25 09:30:00,21.65,21.85,21.65,21.75,86600.0,16.3214,16.4721,16.3214,16.3967,86600.0
2006-05-25 10:00:00,21.75,21.77,21.73,21.74,164600.0,16.3967,16.4118,16.3817,16.3892,164600.0
2006-05-25 10:30:00,21.75,21.75,21.7,21.7,197600.0,16.3967,16.3967,16.359,16.359,197600.0
2006-05-25 11:00:00,21.7,21.7,21.63,21.65,307200.0,16.359,16.359,16.3063,16.3214,307200.0
2006-05-25 11:30:00,21.66,21.75,21.64,21.75,506400.0,16.3289,16.3967,16.3138,16.3967,506400.0
2006-05-25 12:00:00,21.75,21.75,21.66,21.66,264200.0,16.3967,16.3967,16.3289,16.3289,264200.0
2006-05-25 12:30:00,21.66,21.68,21.61,21.67,68600.0,16.3289,16.344,16.2912,16.3364,68600.0
2006-05-25 13:00:00,21.67,21.69,21.66,21.68,88200.0,16.3364,16.3515,16.3289,16.344,88200.0
2006-05-25 13:30:00,21.68,21.78,21.68,21.75,183400.0,16.344,16.4194,16.344,16.3967,183400.0
2006-05-25 14:00:00,21.74,21.8,21.74,21.8,133400.0,16.3892,16.4344,16.3892,16.4344,133400.0
2006-05-25 14:30:00,21.8,21.84,21.79,21.82,193800.0,16.4344,16.4646,16.4269,16.4495,193800.0
2006-05-25 15:00:00,21.82,21.82,21.74,21.74,118200.0,16.4495,16.4495,16.3892,16.3892,118200.0
2006-05-25 15:30:00,21.74,21.75,21.68,21.7,278400.0,16.3892,16.3967,16.344,16.359,278400.0
2006-05-26 09:30:00,21.83,21.93,21.8,21.86,203400.0,16.457,16.5324,16.4344,16.4797,203400.0
2006-05-26 10:00:00,21.86,21.88,21.8,21.82,431200.0,16.4797,16.4947,16.4344,16.4495,431200.0
2006-05-26 10:30:00,21.81,21.85,21.73,21.73,210600.0,16.442,16.4721,16.3817,16.3817,210600.0
2006-05-26 11:00:00,21.73,21.75,21.71,21.72,246600.0,16.3817,16.3967,16.3666,16.3741,246600.0
2006-05-26 11:30:00,21.73,21.76,21.7,21.75,197000.0,16.3817,16.4043,16.359,16.3967,197000.0
2006-05-26 12:00:00,21.75,21.8,21.74,21.75,177600.0,16.3967,16.4344,16.3892,16.3967,177600.0
2006-05-26 12:30:00,21.75,21.77,21.71,21.74,162000.0,16.3967,16.4118,16.3666,16.3892,162000.0
2006-05-26 13:00:00,21.73,21.8,21.72,21.8,300800.0,16.3817,16.4344,16.3741,16.4344,300800.0
2006-05-26 13:30:00,21.8,21.8,21.7,21.78,261800.0,16.4344,16.4344,16.359,16.4194,261800.0
2006-05-26 14:00:00,21.76,21.89,21.76,21.85,263800.0,16.4043,16.5023,16.4043,16.4721,263800.0
2006-05-26 14:30:00,21.85,21.89,21.82,21.82,222800.0,16.4721,16.5023,16.4495,16.4495,222800.0
2006-05-26 15:00:00,21.82,21.88,21.81,21.86,190600.0,16.4495,16.4947,16.442,16.4797,190600.0
2006-05-26 15:30:00,21.84,21.86,21.8,21.83,400200.0,16.4646,16.4797,16.4344,16.457,400200.0
2006-05-30 09:30:00,21.85,21.93,21.81,21.84,56000.0,16.4721,16.5324,16.442,16.4646,56000.0
2006-05-30 10:00:00,21.83,21.92,21.77,21.79,348800.0,16.457,16.5249,16.4118,16.4269,348800.0
2006-05-30 10:30:00,21.78,21.82,21.71,21.8,43400.0,16.4194,16.4495,16.3666,16.4344,43400.0
2006-05-30 11:00:00,21.81,21.82,21.65,21.71,39400.0,16.442,16.4495,16.3214,16.3666,39400.0
2006-05-30 11:30:00,21.7,21.77,21.69,21.76,41600.0,16.359,16.4118,16.3515,16.4043,41600.0
2006-05-30 12:00:00,21.74,21.75,21.65,21.65,53600.0,16.3892,16.3967,16.3214,16.3214,53600.0
2006-05-30 12:30:00,21.67,21.68,21.61,21.63,694400.0,16.3364,16.344,16.2912,16.3063,694400.0
2006-05-30 13:00:00,21.63,21.65,21.6,21.64,75000.0,16.3063,16.3214,16.2837,16.3138,75000.0
2006-05-30 13:30:00,21.63,21.64,21.61,21.62,67400.0,16.3063,16.3138,16.2912,16.2987,67400.0
2006-05-30 14:00:00,21.63,21.66,21.6,21.6,38800.0,16.3063,16.3289,16.2837,16.2837,38800.0
2006-05-30 14:30:00,21.59,21.6,21.54,21.55,23200.0,16.2761,16.2837,16.2384,16.246,23200.0
2006-05-30 15:00:00,21.54,21.55,21.42,21.47,76000.0,16.2384,16.246,16.148,16.1857,76000.0
2006-05-30 15:30:00,21.47,21.49,21.45,21.48,456800.0,16.1857,16.2007,16.1706,16.1932,456800.0
2006-05-31 09:30:00,25.62,25.69,24.75,25.05,8621400.0,19.3142,19.367,18.6584,18.8845,8621400.0
2006-05-31 10:00:00,25.03,25.68,24.98,25.28,5807600.0,18.8694,19.3595,18.8317,19.0579,5807600.0
2006-05-31 10:30:00,25.28,25.4,25.18,25.25,1702200.0,19.0579,19.1484,18.9825,19.0353,1702200.0
2006-05-31 11:00:00,25.24,25.27,25.05,25.14,1555800.0,19.0278,19.0504,18.8845,18.9524,1555800.0
2006-05-31 11:30:00,25.14,25.18,24.96,24.96,1752400.0,18.9524,18.9825,18.8167,18.8167,1752400.0
2006-05-31 12:00:00,24.96,25.09,24.94,25.04,1376200.0,18.8167,18.9147,18.8016,18.877,1376200.0
2006-05-31 12:30:00,25.04,25.07,24.94,24.97,1323800.0,18.877,18.8996,18.8016,18.8242,1323800.0
2006-05-31 13:00:00,24.97,25.02,24.84,24.85,1169000.0,18.8242,18.8619,18.7262,18.7337,1169000.0
2006-05-31 13:30:00,24.86,24.98,24.83,24.96,1359200.0,18.7413,18.8317,18.7187,18.8167,1359200.0
2006-05-31 14:00:00,24.96,25.02,24.83,25.0,1560200.0,18.8167,18.8619,18.7187,18.8468,1560200.0
2006-05-31 14:30:00,25.0,25.04,24.93,24.96,1260800.0,18.8468,18.877,18.7941,18.8167,1260800.0
2006-05-31 15:00:00,24.95,24.96,24.83,24.93,2020400.0,18.8091,18.8167,18.7187,18.7941,2020400.0
2006-05-31 15:30:00,24.93,24.99,24.83,24.87,2361200.0,18.7941,18.8393,18.7187,18.7488,2361200.0
2006-06-01 09:30:00,25.0,25.63,25.0,25.58,1831600.0,18.8468,19.3218,18.8468,19.2841,1831600.0
2006-06-01 10:00:00,25.58,26.1,25.53,26.0,2701000.0,19.2841,19.6761,19.2464,19.6007,2701000.0
2006-06-01 10:30:00,26.0,26.31,25.99,26.17,1657400.0,19.6007,19.8344,19.5932,19.7289,1657400.0
2006-06-01 11:00:00,26.17,26.2,25.82,25.87,1251600.0,19.7289,19.7515,19.465,19.5027,1251600.0
2006-06-01 11:30:00,25.88,26.0,25.87,25.95,437000.0,19.5102,19.6007,19.5027,19.563,437000.0
2006-06-01 12:00:00,25.94,26.05,25.9,25.91,311800.0,19.5555,19.6384,19.5253,19.5329,311800.0
2006-06-01 12:30:00,25.93,25.95,25.73,25.78,997200.0,19.5479,19.563,19.3972,19.4348,997200.0
2006-06-01 13:00:00,25.78,25.79,25.2,25.36,1953400.0,19.4348,19.4424,18.9976,19.1182,1953400.0
2006-06-01 13:30:00,25.35,25.42,25.19,25.32,2262000.0,19.1107,19.1635,18.9901,19.0881,2262000.0
2006-06-01 14:00:00,25.33,25.35,25.23,25.29,1195200.0,19.0956,19.1107,19.0202,19.0655,1195200.0
2006-06-01 14:30:00,25.28,25.63,25.28,25.57,833400.0,19.0579,19.3218,19.0579,19.2765,833400.0
2006-06-01 15:00:00,25.56,25.57,25.35,25.37,1005200.0,19.269,19.2765,19.1107,19.1258,1005200.0
2006-06-01 15:30:00,25.37,25.39,25.14,25.17,1949600.0,19.1258,19.1408,18.9524,18.975,1949600.0
2006-06-02 09:30:00,25.15,25.34,24.77,25.32,852000.0,18.9599,19.1031,18.6734,19.0881,852000.0
2006-06-02 10:00:00,25.34,25.41,25.24,25.38,681800.0,19.1031,19.1559,19.0278,19.1333,681800.0
2006-06-02 10:30:00,25.38,25.38,25.26,25.29,146400.0,19.1333,19.1333,19.0428,19.0655,146400.0
2006-06-02 11:00:00,25.3,25.33,25.26,25.32,416600.0,19.073,19.0956,19.0428,19.0881,416600.0
2006-06-02 11:30:00,25.32,25.38,25.21,25.25,236800.0,19.0881,19.1333,19.0051,19.0353,236800.0
2006-06-02 12:00:00,25.25,25.33,25.25,25.31,353600.0,19.0353,19.0956,19.0353,19.0805,353600.0
2006-06-02 12:30:00,25.33,25.49,25.27,25.49,111600.0,19.0956,19.2162,19.0504,19.2162,111600.0
2006-06-02 13:00:00,25.49,25.63,25.47,25.63,973600.0,19.2162,19.3218,19.2011,19.3218,973600.0
2006-06-02 13:30:00,25.64,25.97,25.61,25.87,1049800.0,19.3293,19.5781,19.3067,19.5027,1049800.0
2006-06-02 14:00:00,25.87,25.95,25.73,25.83,942400.0,19.5027,19.563,19.3972,19.4725,942400.0
2006-06-02 14:30:00,25.83,25.98,25.77,25.94,647800.0,19.4725,19.5856,19.4273,19.5555,647800.0
2006-06-02 15:00:00,25.94,25.96,25.8,25.81,540200.0,19.5555,19.5705,19.4499,19.4575,540200.0
2006-06-02 15:30:00,25.81,25.87,25.65,25.67,1886600.0,19.4575,19.5027,19.3368,19.3519,1886600.0
2006-06-05 09:30:00,25.5,25.89,25.35,25.85,739400.0,19.2238,19.5178,19.1107,19.4876,739400.0
2006-06-05 10:00:00,25.83,25.85,25.73,25.78,1255000.0,19.4725,19.4876,19.3972,19.4348,1255000.0
2006-06-05 10:30:00,25.75,25.9,25.74,25.83,495600.0,19.4122,19.5253,19.4047,19.4725,495600.0
2006-06-05 11:00:00,25.84,26.07,25.84,25.96,373000.0,19.4801,19.6535,19.4801,19.5705,373000.0
2006-06-05 11:30:00,25.96,25.96,25.78,25.86,104000.0,19.5705,19.5705,19.4348,19.4952,104000.0
2006-06-05 12:00:00,25.86,25.88,25.75,25.76,80200.0,19.4952,19.5102,19.4122,19.4198,80200.0
2006-06-05 12:30:00,25.76,25.76,25.68,25.72,49200.0,19.4198,19.4198,19.3595,19.3896,49200.0
2006-06-05 13:00:00,25.7,25.73,25.68,25.68,13600.0,19.3745,19.3972,19.3595,19.3595,13600.0
2006-06-05 13:30:00,25.68,25.71,25.65,25.69,62800.0,19.3595,19.3821,19.3368,19.367,62800.0
2006-06-05 14:00:00,25.68,25.68,25.48,25.54,134800.0,19.3595,19.3595,19.2087,19.2539,134800.0
2006-06-05 14:30:00,25.51,25.6,25.51,25.58,159600.0,19.2313,19.2992,19.2313,19.2841,159600.0
2006-06-05 15:00:00,25.58,25.67,25.5,25.61,186800.0,19.2841,19.3519,19.2238,19.3067,186800.0
2006-06-05 15:30:00,25.61,25.63,25.43,25.43,414200.0,19.3067,19.3218,19.171,19.171,414200.0
2006-06-06 09:30:00,25.47,25.5,25.34,25.35,183000.0,19.2011,19.2238,19.1031,19.1107,183000.0
2006-06-06 10:00:00,25.36,25.36,25.2,25.3,190800.0,19.1182,19.1182,18.9976,19.073,190800.0
2006-06-06 10:30:00,25.3,25.35,25.15,25.15,228400.0,19.073,19.1107,18.9599,18.9599,228400.0
2006-06-06 11:00:00,25.15,25.16,25.02,25.14,328200.0,18.9599,18.9674,18.8619,18.9524,328200.0
2006-06-06 11:30:00,25.1,25.14,24.93,25.05,274400.0,18.9222,18.9524,18.7941,18.8845,274400.0
2006-06-06 12:00:00,25.05,25.14,24.96,25.13,148000.0,18.8845,18.9524,18.8167,18.9448,148000.0
2006-06-06 12:30:00,25.13,25.38,25.11,25.38,56800.0,18.9448,19.1333,18.9298,19.1333,56800.0
2006-06-06 13:00:00,25.38,25.38,25.18,25.2,156000.0,19.1333,19.1333,18.9825,18.9976,156000.0
2006-06-06 13:30:00,25.2,25.21,25.06,25.14,81400.0,18.9976,19.0051,18.8921,18.9524,81400.0
2006-06-06 14:00:00,25.14,25.2,25.1,25.15,182600.0,18.9524,18.9976,18.9222,18.9599,182600.0
2006-06-06 14:30:00,25.15,25.21,25.15,25.18,114200.0,18.9599,19.0051,18.9599,18.9825,114200.0
2006-06-06 15:00:00,25.18,25.24,25.18,25.18,113800.0,18.9825,19.0278,18.9825,18.9825,113800.0
2006-06-06 15:30:00,25.18,25.3,25.18,25.2,228800.0,18.9825,19.073,18.9825,18.9976,228800.0
2006-06-07 09:30:00,25.15,25.66,25.04,25.48,321000.0,18.9599,19.3444,18.877,19.2087,321000.0
2006-06-07 10:00:00,25.5,25.58,25.46,25.58,107800.0,19.2238,19.2841,19.1936,19.2841,107800.0
2006-06-07 10:30:00,25.59,25.59,25.54,25.56,91800.0,19.2916,19.2916,19.2539,19.269,91800.0
2006-06-07 11:00:00,25.55,25.59,25.53,25.58,109200.0,19.2615,19.2916,19.2464,19.2841,109200.0
2006-06-07 11:30:00,25.58,25.7,25.58,25.65,164000.0,19.2841,19.3745,19.2841,19.3368,164000.0
2006-06-07 12:00:00,25.62,25.88,25.61,25.86,339800.0,19.3142,19.5102,19.3067,19.4952,339800.0
2006-06-07 12:30:00,25.85,25.85,25.67,25.75,206400.0,19.4876,19.4876,19.3519,19.4122,206400.0
2006-06-07 13:00:00,25.75,25.75,25.58,25.61,138600.0,19.4122,19.4122,19.2841,19.3067,138600.0
2006-06-07 13:30:00,25.61,25.63,25.5,25.53,250800.0,19.3067,19.3218,19.2238,19.2464,250800.0
2006-06-07 14:00:00,25.53,25.6,25.5,25.6,151800.0,19.2464,19.2992,19.2238,19.2992,151800.0
2006-06-07 14:30:00,25.6,25.62,25.51,25.54,332200.0,19.2992,19.3142,19.2313,19.2539,332200.0
2006-06-07 15:00:00,25.54,25.59,25.48,25.53,592200.0,19.2539,19.2916,19.2087,19.2464,592200.0
2006-06-07 15:30:00,25.53,25.57,25.25,25.25,884000.0,19.2464,19.2765,19.0353,19.0353,884000.0
2006-06-08 09:30:00,25.23,25.42,25.14,25.14,812200.0,19.0202,19.1635,18.9524,18.9524,812200.0
2006-06-08 10:00:00,25.15,25.22,25.0,25.06,582800.0,18.9599,19.0127,18.8468,18.8921,582800.0
2006-06-08 10:30:00,25.06,25.13,25.02,25.02,661400.0,18.8921,18.9448,18.8619,18.8619,661400.0
2006-06-08 11:00:00,25.02,25.07,24.96,25.0,806000.0,18.8619,18.8996,18.8167,18.8468,806000.0
2006-06-08 11:30:00,24.99,25.08,24.99,25.05,403800.0,18.8393,18.9071,18.8393,18.8845,403800.0
2006-06-08 12:00:00,25.04,25.13,25.03,25.03,231800.0,18.877,18.9448,18.8694,18.8694,231800.0
2006-06-08 12:30:00,25.03,25.05,24.99,25.05,50200.0,18.8694,18.8845,18.8393,18.8845,50200.0
2006-06-08 13:00:00,25.04,25.09,24.97,25.0,781400.0,18.877,18.9147,18.8242,18.8468,781400.0
2006-06-08 13:30:00,25.0,25.05,24.86,24.99,545000.0,18.8468,18.8845,18.7413,18.8393,545000.0
2006-06-08 14:00:00,24.98,25.04,24.95,24.99,892800.0,18.8317,18.877,18.8091,18.8393,892800.0
2006-06-08 14:30:00,24.99,25.23,24.98,25.2,743600.0,18.8393,19.0202,18.8317,18.9976,743600.0
2006-06-08 15:00:00,25.2,25.33,25.18,25.24,835000.0,18.9976,19.0956,18.9825,19.0278,835000.0
2006-06-08 15:30:00,25.24,25.47,25.18,25.3,438400.0,19.0278,19.2011,18.9825,19.073,438400.0
2006-06-09 09:30:00,25.36,25.8,25.36,25.79,113400.0,19.1182,19.4499,19.1182,19.4424,113400.0
2006-06-09 10:00:00,25.8,25.8,25.5,25.61,803200.0,19.4499,19.4499,19.2238,19.3067,803200.0
2006-06-09 10:30:00,25.61,25.77,25.58,25.6,617000.0,19.3067,19.4273,19.2841,19.2992,617000.0
2006-06-09 11:00:00,25.6,25.65,25.55,25.58,133200.0,19.2992,19.3368,19.2615,19.2841,133200.0
2006-06-09 11:30:00,25.58,25.59,25.48,25.5,297400.0,19.2841,19.2916,19.2087,19.2238,297400.0
2006-06-09 12:00:00,25.48,25.51,25.47,25.48,669200.0,19.2087,19.2313,19.2011,19.2087,669200.0
2006-06-09 12:30:00,25.48,25.51,25.46,25.48,724600.0,19.2087,19.2313,19.1936,19.2087,724600.0
2006-06-09 13:00:00,25.48,25.48,25.4,25.46,120600.0,19.2087,19.2087,19.1484,19.1936,120600.0
2006-06-09 13:30:00,25.47,25.48,25.46,25.47,131000.0,19.2011,19.2087,19.1936,19.2011,131000.0
2006-06-09 14:00:00,25.47,25.48,25.43,25.43,181600.0,19.2011,19.2087,19.171,19.171,181600.0
2006-06-09 14:30:00,25.45,25.45,25.43,25.43,74400.0,19.1861,19.1861,19.171,19.171,74400.0
2006-06-09 15:00:00,25.43,25.43,25.33,25.33,153600.0,19.171,19.171,19.0956,19.0956,153600.0
2006-06-09 15:30:00,25.33,25.48,25.3,25.43,348000.0,19.0956,19.2087,19.073,19.171,348000.0
2006-06-12 09:30:00,24.73,24.73,23.43,23.43,4271200.0,18.6433,18.6433,17.6632,17.6632,4271200.0
2006-06-12 10:00:00,23.43,23.45,22.99,23.25,2809600.0,17.6632,17.6783,17.3315,17.5275,2809600.0
2006-06-12 10:30:00,23.24,23.7,23.13,23.58,1432000.0,17.52,17.8668,17.4371,17.7763,1432000.0
2006-06-12 11:00:00,23.58,23.58,23.25,23.28,559400.0,17.7763,17.7763,17.5275,17.5502,559400.0
2006-06-12 11:30:00,23.26,23.47,23.24,23.45,375000.0,17.5351,17.6934,17.52,17.6783,375000.0
2006-06-12 12:00:00,23.45,23.57,23.4,23.43,420000.0,17.6783,17.7688,17.6406,17.6632,420000.0
2006-06-12 12:30:00,23.45,23.54,23.41,23.46,368800.0,17.6783,17.7462,17.6482,17.6859,368800.0
2006-06-12 13:00:00,23.47,23.5,23.39,23.45,290200.0,17.6934,17.716,17.6331,17.6783,290200.0
2006-06-12 13:30:00,23.43,23.44,23.31,23.33,332200.0,17.6632,17.6708,17.5728,17.5879,332200.0
2006-06-12 14:00:00,23.33,23.38,23.08,23.14,579800.0,17.5879,17.6256,17.3994,17.4446,579800.0
2006-06-12 14:30:00,23.14,23.34,23.11,23.27,525200.0,17.4446,17.5954,17.422,17.5426,525200.0
2006-06-12 15:00:00,23.28,23.36,23.18,23.2,450200.0,17.5502,17.6105,17.4748,17.4899,450200.0
2006-06-12 15:30:00,23.21,23.45,23.08,23.42,978200.0,17.4974,17.6783,17.3994,17.6557,978200.0
2006-06-13 09:30:00,23.45,23.56,23.15,23.18,979200.0,17.6783,17.7612,17.4522,17.4748,979200.0
2006-06-13 10:00:00,23.18,23.19,22.88,22.93,806000.0,17.4748,17.4823,17.2486,17.2863,806000.0
2006-06-13 10:30:00,22.93,23.03,22.78,22.8,973600.0,17.2863,17.3617,17.1732,17.1883,973600.0
2006-06-13 11:00:00,22.78,22.8,22.54,22.55,1260000.0,17.1732,17.1883,16.9923,16.9998,1260000.0
2006-06-13 11:30:00,22.55,22.56,22.45,22.47,1456000.0,16.9998,17.0074,16.9245,16.9395,1456000.0
2006-06-13 12:00:00,22.48,22.58,22.47,22.56,595600.0,16.9471,17.0225,16.9395,17.0074,595600.0
2006-06-13 12:30:00,22.57,22.71,22.53,22.56,425600.0,17.0149,17.1205,16.9848,17.0074,425600.0
2006-06-13 13:00:00,22.55,22.66,22.55,22.66,273400.0,16.9998,17.0828,16.9998,17.0828,273400.0
2006-06-13 13:30:00,22.66,22.85,22.59,22.75,785000.0,17.0828,17.226,17.03,17.1506,785000.0
2006-06-13 14:00:00,22.76,22.77,22.67,22.72,335400.0,17.1582,17.1657,17.0903,17.128,335400.0
2006-06-13 14:30:00,22.73,22.73,22.53,22.57,421400.0,17.1355,17.1355,16.9848,17.0149,421400.0
2006-06-13 15:00:00,22.56,22.68,22.5,22.65,891600.0,17.0074,17.0978,16.9621,17.0752,891600.0
2006-06-13 15:30:00,22.65,22.83,22.63,22.7,828600.0,17.0752,17.2109,17.0601,17.1129,828600.0
2006-06-14 09:30:00,22.63,22.73,22.54,22.66,152200.0,17.0601,17.1355,16.9923,17.0828,152200.0
2006-06-14 10:00:00,22.66,22.72,22.63,22.7,245800.0,17.0828,17.128,17.0601,17.1129,245800.0
2006-06-14 10:30:00,22.7,22.93,22.66,22.93,161600.0,17.1129,17.2863,17.0828,17.2863,161600.0
2006-06-14 11:00:00,22.93,23.24,22.93,23.19,403200.0,17.2863,17.52,17.2863,17.4823,403200.0
2006-06-14 11:30:00,23.2,23.25,23.05,23.24,223400.0,17.4899,17.5275,17.3768,17.52,223400.0
2006-06-14 12:00:00,23.25,23.51,23.25,23.37,558600.0,17.5275,17.7236,17.5275,17.618,558600.0
2006-06-14 12:30:00,23.36,23.43,23.22,23.33,387200.0,17.6105,17.6632,17.5049,17.5879,387200.0
2006-06-14 13:00:00,23.33,23.34,23.25,23.26,240600.0,17.5879,17.5954,17.5275,17.5351,240600.0
2006-06-14 13:30:00,23.27,23.34,23.21,23.31,372600.0,17.5426,17.5954,17.4974,17.5728,372600.0
2006-06-14 14:00:00,23.31,23.33,23.18,23.33,162800.0,17.5728,17.5879,17.4748,17.5879,162800.0
2006-06-14 14:30:00,23.33,23.34,23.21,23.29,301000.0,17.5879,17.5954,17.4974,17.5577,301000.0
2006-06-14 15:00:00,23.28,23.34,23.18,23.3,342600.0,17.5502,17.5954,17.4748,17.5652,342600.0
2006-06-14 15:30:00,23.29,23.35,23.25,23.32,585800.0,17.5577,17.6029,17.5275,17.5803,585800.0
2006-06-15 09:30:00,23.45,24.02,23.36,24.02,573800.0,17.6783,18.108,17.6105,18.108,573800.0
2006-06-15 10:00:00,24.02,24.11,23.64,23.9,325600.0,18.108,18.1759,17.8216,18.0176,325600.0
2006-06-15 10:30:00,23.9,24.02,23.8,23.9,188600.0,18.0176,18.108,17.9422,18.0176,188600.0
2006-06-15 11:00:00,23.9,24.0,23.82,23.96,93600.0,18.0176,18.093,17.9573,18.0628,93600.0
2006-06-15 11:30:00,23.96,23.98,23.87,23.92,63200.0,18.0628,18.0779,17.995,18.0326,63200.0
2006-06-15 12:00:00,23.94,24.05,23.9,24.03,102000.0,18.0477,18.1306,18.0176,18.1156,102000.0
2006-06-15 12:30:00,24.03,24.11,24.02,24.07,96600.0,18.1156,18.1759,18.108,18.1457,96600.0
2006-06-15 13:00:00,24.07,24.08,23.98,24.0,71200.0,18.1457,18.1533,18.0779,18.093,71200.0
2006-06-15 13:30:00,24.0,24.01,23.89,23.97,163000.0,18.093,18.1005,18.01,18.0703,163000.0
2006-06-15 14:00:00,23.97,24.06,23.94,23.99,342400.0,18.0703,18.1382,18.0477,18.0854,342400.0
2006-06-15 14:30:00,23.99,24.1,23.99,24.01,257800.0,18.0854,18.1683,18.0854,18.1005,257800.0
2006-06-15 15:00:00,24.01,24.29,24.01,24.25,274800.0,18.1005,18.3116,18.1005,18.2814,274800.0
2006-06-15 15:30:00,24.25,24.25,24.11,24.15,252000.0,18.2814,18.2814,18.1759,18.206,252000.0
2006-06-16 09:30:00,24.13,24.23,23.87,24.18,313000.0,18.191,18.2663,17.995,18.2287,313000.0
2006-06-16 10:00:00,24.18,24.18,23.91,23.97,273200.0,18.2287,18.2287,18.0251,18.0703,273200.0
2006-06-16 10:30:00,24.0,24.08,23.93,23.98,308200.0,18.093,18.1533,18.0402,18.0779,308200.0
2006-06-16 11:00:00,23.97,24.0,23.93,23.95,297200.0,18.0703,18.093,18.0402,18.0553,297200.0
2006-06-16 11:30:00,23.96,24.08,23.93,23.93,245400.0,18.0628,18.1533,18.0402,18.0402,245400.0
2006-06-16 12:00:00,23.93,24.05,23.93,23.96,83800.0,18.0402,18.1306,18.0402,18.0628,83800.0
2006-06-16 12:30:00,23.96,23.99,23.93,23.99,100600.0,18.0628,18.0854,18.0402,18.0854,100600.0
2006-06-16 13:00:00,24.0,24.07,23.99,24.07,238000.0,18.093,18.1457,18.0854,18.1457,238000.0
2006-06-16 13:30:00,24.02,24.11,23.97,24.1,211000.0,18.108,18.1759,18.0703,18.1683,211000.0
2006-06-16 14:00:00,24.1,24.11,24.06,24.11,46200.0,18.1683,18.1759,18.1382,18.1759,46200.0
2006-06-16 14:30:00,24.11,24.21,24.1,24.21,127000.0,18.1759,18.2513,18.1683,18.2513,127000.0
2006-06-16 15:00:00,24.2,24.35,24.14,24.35,198400.0,18.2437,18.3568,18.1985,18.3568,198400.0
2006-06-16 15:30:00,24.33,24.4,24.04,24.18,127400.0,18.3417,18.3945,18.1231,18.2287,127400.0
2006-06-19 09:30:00,24.23,24.3,24.05,24.11,152800.0,18.2663,18.3191,18.1306,18.1759,152800.0
2006-06-19 10:00:00,24.11,24.18,24.02,24.03,136600.0,18.1759,18.2287,18.108,18.1156,136600.0
2006-06-19 10:30:00,24.03,24.11,24.02,24.03,327600.0,18.1156,18.1759,18.108,18.1156,327600.0
2006-06-19 11:00:00,24.03,24.05,23.8,23.8,752800.0,18.1156,18.1306,17.9422,17.9422,752800.0
2006-06-19 11:30:00,23.78,23.8,23.66,23.71,181200.0,17.9271,17.9422,17.8366,17.8743,181200.0
2006-06-19 12:00:00,23.71,23.88,23.71,23.86,54400.0,17.8743,18.0025,17.8743,17.9874,54400.0
2006-06-19 12:30:00,23.87,23.93,23.87,23.91,60200.0,17.995,18.0402,17.995,18.0251,60200.0
2006-06-19 13:00:00,23.92,23.92,23.79,23.79,108200.0,18.0326,18.0326,17.9346,17.9346,108200.0
2006-06-19 13:30:00,23.78,23.82,23.75,23.76,47600.0,17.9271,17.9573,17.9045,17.912,47600.0
2006-06-19 14:00:00,23.75,23.8,23.7,23.71,49000.0,17.9045,17.9422,17.8668,17.8743,49000.0
2006-06-19 14:30:00,23.72,23.73,23.64,23.71,158000.0,17.8819,17.8894,17.8216,17.8743,158000.0
2006-06-19 15:00:00,23.71,23.73,23.64,23.71,171800.0,17.8743,17.8894,17.8216,17.8743,171800.0
2006-06-19 15:30:00,23.71,23.97,23.7,23.91,480400.0,17.8743,18.0703,17.8668,18.0251,480400.0
2006-06-20 09:30:00,23.94,24.0,23.78,23.78,27000.0,18.0477,18.093,17.9271,17.9271,27000.0
2006-06-20 10:00:00,23.75,23.83,23.65,23.8,205600.0,17.9045,17.9648,17.8291,17.9422,205600.0
2006-06-20 10:30:00,23.81,23.83,23.72,23.72,353000.0,17.9497,17.9648,17.8819,17.8819,353000.0
2006-06-20 11:00:00,23.73,23.74,23.6,23.68,123600.0,17.8894,17.8969,17.7914,17.8517,123600.0
2006-06-20 11:30:00,23.68,23.75,23.67,23.75,116400.0,17.8517,17.9045,17.8442,17.9045,116400.0
2006-06-20 12:00:00,23.75,23.82,23.74,23.77,58400.0,17.9045,17.9573,17.8969,17.9196,58400.0
2006-06-20 12:30:00,23.75,23.75,23.62,23.66,33600.0,17.9045,17.9045,17.8065,17.8366,33600.0
2006-06-20 13:00:00,23.67,23.74,23.66,23.73,22000.0,17.8442,17.8969,17.8366,17.8894,22000.0
2006-06-20 13:30:00,23.73,23.73,23.61,23.61,22000.0,17.8894,17.8894,17.7989,17.7989,22000.0
2006-06-20 14:00:00,23.61,23.66,23.38,23.38,112800.0,17.7989,17.8366,17.6256,17.6256,112800.0
2006-06-20 14:30:00,23.38,23.43,23.32,23.43,303000.0,17.6256,17.6632,17.5803,17.6632,303000.0
2006-06-20 15:00:00,23.42,23.5,23.38,23.5,223000.0,17.6557,17.716,17.6256,17.716,223000.0
2006-06-20 15:30:00,23.52,23.63,23.48,23.57,211600.0,17.7311,17.814,17.7009,17.7688,211600.0
2006-06-21 09:30:00,23.43,23.7,23.17,23.6,1144600.0,17.6632,17.8668,17.4672,17.7914,1144600.0
2006-06-21 10:00:00,23.52,23.66,23.44,23.47,494000.0,17.7311,17.8366,17.6708,17.6934,494000.0
2006-06-21 10:30:00,23.46,23.46,23.25,23.25,474600.0,17.6859,17.6859,17.5275,17.5275,474600.0
2006-06-21 11:00:00,23.25,23.43,23.22,23.43,253600.0,17.5275,17.6632,17.5049,17.6632,253600.0
2006-06-21 11:30:00,23.45,23.63,23.45,23.49,281600.0,17.6783,17.814,17.6783,17.7085,281600.0
2006-06-21 12:00:00,23.5,23.8,23.5,23.79,386200.0,17.716,17.9422,17.716,17.9346,386200.0
2006-06-21 12:30:00,23.78,23.8,23.68,23.73,354800.0,17.9271,17.9422,17.8517,17.8894,354800.0
2006-06-21 13:00:00,23.73,23.75,23.65,23.65,475000.0,17.8894,17.9045,17.8291,17.8291,475000.0
2006-06-21 13:30:00,23.66,23.74,23.65,23.67,180400.0,17.8366,17.8969,17.8291,17.8442,180400.0
2006-06-21 14:00:00,23.67,23.73,23.66,23.69,275800.0,17.8442,17.8894,17.8366,17.8593,275800.0
2006-06-21 14:30:00,23.68,23.84,23.68,23.75,407800.0,17.8517,17.9723,17.8517,17.9045,407800.0
2006-06-21 15:00:00,23.75,23.87,23.7,23.82,586400.0,17.9045,17.995,17.8668,17.9573,586400.0
2006-06-21 15:30:00,23.82,23.92,23.77,23.91,904000.0,17.9573,18.0326,17.9196,18.0251,904000.0
2006-06-22 09:30:00,23.9,23.92,23.74,23.91,202400.0,18.0176,18.0326,17.8969,18.0251,202400.0
2006-06-22 10:00:00,23.91,23.92,23.7,23.7,121000.0,18.0251,18.0326,17.8668,17.8668,121000.0
2006-06-22 10:30:00,23.7,23.78,23.66,23.71,135200.0,17.8668,17.9271,17.8366,17.8743,135200.0
2006-06-22 11:00:00,23.71,23.78,23.66,23.72,110800.0,17.8743,17.9271,17.8366,17.8819,110800.0
2006-06-22 11:30:00,23.73,23.88,23.73,23.77,194200.0,17.8894,18.0025,17.8894,17.9196,194200.0
2006-06-22 12:00:00,23.75,23.79,23.72,23.72,98000.0,17.9045,17.9346,17.8819,17.8819,98000.0
2006-06-22 12:30:00,23.72,23.72,23.57,23.68,115600.0,17.8819,17.8819,17.7688,17.8517,115600.0
2006-06-22 13:00:00,23.67,23.7,23.59,23.65,91600.0,17.8442,17.8668,17.7839,17.8291,91600.0
2006-06-22 13:30:00,23.66,23.69,23.51,23.52,109800.0,17.8366,17.8593,17.7236,17.7311,109800.0
2006-06-22 14:00:00,23.53,23.53,23.39,23.5,239800.0,17.7386,17.7386,17.6331,17.716,239800.0
2006-06-22 14:30:00,23.5,23.51,23.4,23.4,179200.0,17.716,17.7236,17.6406,17.6406,179200.0
2006-06-22 15:00:00,23.41,23.52,23.4,23.52,395400.0,17.6482,17.7311,17.6406,17.7311,395400.0
2006-06-22 15:30:00,23.5,23.5,23.38,23.48,316000.0,17.716,17.716,17.6256,17.7009,316000.0
2006-06-23 09:30:00,23.43,23.48,23.11,23.18,88800.0,17.6632,17.7009,17.422,17.4748,88800.0
2006-06-23 10:00:00,23.17,23.51,23.1,23.43,176000.0,17.4672,17.7236,17.4145,17.6632,176000.0
2006-06-23 10:30:00,23.43,23.52,23.36,23.49,74400.0,17.6632,17.7311,17.6105,17.7085,74400.0
2006-06-23 11:00:00,23.48,23.71,23.48,23.55,80400.0,17.7009,17.8743,17.7009,17.7537,80400.0
2006-06-23 11:30:00,23.56,23.56,23.48,23.5,26600.0,17.7612,17.7612,17.7009,17.716,26600.0
2006-06-23 12:00:00,23.49,23.54,23.44,23.5,57800.0,17.7085,17.7462,17.6708,17.716,57800.0
2006-06-23 12:30:00,23.53,23.58,23.48,23.54,185400.0,17.7386,17.7763,17.7009,17.7462,185400.0
2006-06-23 13:00:00,23.54,23.62,23.54,23.57,76000.0,17.7462,17.8065,17.7462,17.7688,76000.0
2006-06-23 13:30:00,23.57,23.6,23.5,23.56,79200.0,17.7688,17.7914,17.716,17.7612,79200.0
2006-06-23 14:00:00,23.54,23.66,23.54,23.61,83600.0,17.7462,17.8366,17.7462,17.7989,83600.0
2006-06-23 14:30:00,23.6,23.66,23.39,23.41,72400.0,17.7914,17.8366,17.6331,17.6482,72400.0
2006-06-23 15:00:00,23.42,23.55,23.42,23.52,134400.0,17.6557,17.7537,17.6557,17.7311,134400.0
2006-06-23 15:30:00,23.52,23.61,23.5,23.59,97400.0,17.7311,17.7989,17.716,17.7839,97400.0
2006-06-26 09:30:00,23.58,23.64,23.44,23.48,154200.0,17.7763,17.8216,17.6708,17.7009,154200.0
2006-06-26 10:00:00,23.5,23.58,23.41,23.45,73200.0,17.716,17.7763,17.6482,17.6783,73200.0
2006-06-26 10:30:00,23.42,23.45,23.29,23.37,85000.0,17.6557,17.6783,17.5577,17.618,85000.0
2006-06-26 11:00:00,23.38,23.48,23.38,23.41,41200.0,17.6256,17.7009,17.6256,17.6482,41200.0
2006-06-26 11:30:00,23.41,23.46,23.32,23.33,45800.0,17.6482,17.6859,17.5803,17.5879,45800.0
2006-06-26 12:00:00,23.33,23.46,23.33,23.42,97000.0,17.5879,17.6859,17.5879,17.6557,97000.0
2006-06-26 12:30:00,23.39,23.47,23.36,23.46,40600.0,17.6331,17.6934,17.6105,17.6859,40600.0
2006-06-26 13:00:00,23.46,23.5,23.44,23.48,44200.0,17.6859,17.716,17.6708,17.7009,44200.0
2006-06-26 13:30:00,23.48,23.48,23.32,23.35,66400.0,17.7009,17.7009,17.5803,17.6029,66400.0
2006-06-26 14:00:00,23.35,23.35,23.22,23.27,72200.0,17.6029,17.6029,17.5049,17.5426,72200.0
2006-06-26 14:30:00,23.27,23.28,23.1,23.23,142800.0,17.5426,17.5502,17.4145,17.5125,142800.0
2006-06-26 15:00:00,23.23,23.29,23.2,23.29,133600.0,17.5125,17.5577,17.4899,17.5577,133600.0
2006-06-26 15:30:00,23.29,23.55,23.24,23.43,295000.0,17.5577,17.7537,17.52,17.6632,295000.0
2006-06-27 09:30:00,23.43,23.68,23.43,23.56,84600.0,17.6632,17.8517,17.6632,17.7612,84600.0
2006-06-27 10:00:00,23.56,23.67,23.47,23.5,45200.0,17.7612,17.8442,17.6934,17.716,45200.0
2006-06-27 10:30:00,23.5,23.57,23.49,23.49,40200.0,17.716,17.7688,17.7085,17.7085,40200.0
2006-06-27 11:00:00,23.49,23.5,23.38,23.5,75400.0,17.7085,17.716,17.6256,17.716,75400.0
2006-06-27 11:30:00,23.5,23.5,23.45,23.46,46400.0,17.716,17.716,17.6783,17.6859,46400.0
2006-06-27 12:00:00,23.46,23.46,23.38,23.39,52000.0,17.6859,17.6859,17.6256,17.6331,52000.0
2006-06-27 12:30:00,23.38,23.38,23.28,23.3,60600.0,17.6256,17.6256,17.5502,17.5652,60600.0
2006-06-27 13:00:00,23.29,23.31,23.2,23.21,56600.0,17.5577,17.5728,17.4899,17.4974,56600.0
2006-06-27 13:30:00,23.21,23.35,23.21,23.31,337600.0,17.4974,17.6029,17.4974,17.5728,337600.0
2006-06-27 14:00:00,23.31,23.33,23.26,23.26,123400.0,17.5728,17.5879,17.5351,17.5351,123400.0
2006-06-27 14:30:00,23.25,23.34,23.25,23.29,525400.0,17.5275,17.5954,17.5275,17.5577,525400.0
2006-06-27 15:00:00,23.29,23.33,23.25,23.27,241600.0,17.5577,17.5879,17.5275,17.5426,241600.0
2006-06-27 15:30:00,23.27,23.43,23.15,23.25,414200.0,17.5426,17.6632,17.4522,17.5275,414200.0
2006-06-28 09:30:00,23.37,23.4,23.11,23.11,74800.0,17.618,17.6406,17.422,17.422,74800.0
2006-06-28 10:00:00,23.11,23.14,23.03,23.08,186200.0,17.422,17.4446,17.3617,17.3994,186200.0
2006-06-28 10:30:00,23.08,23.18,23.06,23.15,207600.0,17.3994,17.4748,17.3843,17.4522,207600.0
2006-06-28 11:00:00,23.15,23.15,23.0,23.05,144400.0,17.4522,17.4522,17.3391,17.3768,144400.0
2006-06-28 11:30:00,23.05,23.1,23.05,23.09,52400.0,17.3768,17.4145,17.3768,17.4069,52400.0
2006-06-28 12:00:00,23.09,23.14,23.08,23.13,124400.0,17.4069,17.4446,17.3994,17.4371,124400.0
2006-06-28 12:30:00,23.13,23.13,23.09,23.11,45200.0,17.4371,17.4371,17.4069,17.422,45200.0
2006-06-28 13:00:00,23.11,23.15,23.1,23.11,95000.0,17.422,17.4522,17.4145,17.422,95000.0
2006-06-28 13:30:00,23.11,23.15,23.1,23.15,53000.0,17.422,17.4522,17.4145,17.4522,53000.0
2006-06-28 14:00:00,23.15,23.18,23.13,23.14,110600.0,17.4522,17.4748,17.4371,17.4446,110600.0
2006-06-28 14:30:00,23.14,23.19,23.12,23.15,271600.0,17.4446,17.4823,17.4295,17.4522,271600.0
2006-06-28 15:00:00,23.15,23.19,23.14,23.15,111200.0,17.4522,17.4823,17.4446,17.4522,111200.0
2006-06-28 15:30:00,23.15,23.21,23.14,23.14,245000.0,17.4522,17.4974,17.4446,17.4446,245000.0
2006-06-29 09:30:00,23.23,23.34,22.95,23.11,154200.0,17.5125,17.5954,17.3014,17.422,154200.0
2006-06-29 10:00:00,23.13,23.25,23.11,23.21,189000.0,17.4371,17.5275,17.422,17.4974,189000.0
2006-06-29 10:30:00,23.23,23.39,23.19,23.3,182600.0,17.5125,17.6331,17.4823,17.5652,182600.0
2006-06-29 11:00:00,23.32,23.38,23.29,23.29,131800.0,17.5803,17.6256,17.5577,17.5577,131800.0
2006-06-29 11:30:00,23.26,23.28,23.16,23.2,58400.0,17.5351,17.5502,17.4597,17.4899,58400.0
2006-06-29 12:00:00,23.19,23.3,23.19,23.3,57200.0,17.4823,17.5652,17.4823,17.5652,57200.0
2006-06-29 12:30:00,23.29,23.31,23.24,23.27,52200.0,17.5577,17.5728,17.52,17.5426,52200.0
2006-06-29 13:00:00,23.27,23.3,23.23,23.26,198000.0,17.5426,17.5652,17.5125,17.5351,198000.0
2006-06-29 13:30:00,23.26,23.3,23.2,23.2,115400.0,17.5351,17.5652,17.4899,17.4899,115400.0
2006-06-29 14:00:00,23.2,23.54,23.2,23.45,114400.0,17.4899,17.7462,17.4899,17.6783,114400.0
2006-06-29 14:30:00,23.45,23.45,23.27,23.34,526800.0,17.6783,17.6783,17.5426,17.5954,526800.0
2006-06-29 15:00:00,23.33,23.4,23.28,23.28,190800.0,17.5879,17.6406,17.5502,17.5502,190800.0
2006-06-29 15:30:00,23.28,23.45,23.25,23.4,253400.0,17.5502,17.6783,17.5275,17.6406,253400.0
2006-06-30 09:30:00,23.55,23.74,23.55,23.6,85000.0,17.7537,17.8969,17.7537,17.7914,85000.0
2006-06-30 10:00:00,23.61,23.68,23.53,23.67,54000.0,17.7989,17.8517,17.7386,17.8442,54000.0
2006-06-30 10:30:00,23.72,23.72,23.6,23.65,99200.0,17.8819,17.8819,17.7914,17.8291,99200.0
2006-06-30 11:00:00,23.65,23.7,23.58,23.63,129600.0,17.8291,17.8668,17.7763,17.814,129600.0
2006-06-30 11:30:00,23.63,23.71,23.6,23.71,91000.0,17.814,17.8743,17.7914,17.8743,91000.0
2006-06-30 12:00:00,23.71,23.75,23.61,23.75,228600.0,17.8743,17.9045,17.7989,17.9045,228600.0
2006-06-30 12:30:00,23.72,23.75,23.68,23.75,85000.0,17.8819,17.9045,17.8517,17.9045,85000.0
2006-06-30 13:00:00,23.74,23.86,23.74,23.75,110600.0,17.8969,17.9874,17.8969,17.9045,110600.0
2006-06-30 13:30:00,23.75,23.84,23.73,23.83,76800.0,17.9045,17.9723,17.8894,17.9648,76800.0
2006-06-30 14:00:00,23.84,23.97,23.82,23.96,124000.0,17.9723,18.0703,17.9573,18.0628,124000.0
2006-06-30 14:30:00,23.95,24.07,23.93,24.0,336800.0,18.0553,18.1457,18.0402,18.093,336800.0
2006-06-30 15:00:00,24.0,24.02,23.82,23.85,358400.0,18.093,18.108,17.9573,17.9799,358400.0
2006-06-30 15:30:00,23.85,24.09,23.78,24.04,152600.0,17.9799,18.1608,17.9271,18.1231,152600.0
2006-07-03 09:30:00,24.28,24.28,24.14,24.16,53800.0,18.304,18.304,18.1985,18.2136,53800.0
2006-07-03 10:00:00,24.15,24.15,24.0,24.08,37000.0,18.206,18.206,18.093,18.1533,37000.0
2006-07-03 10:30:00,24.1,24.14,24.03,24.03,205800.0,18.1683,18.1985,18.1156,18.1156,205800.0
2006-07-03 11:00:00,24.06,24.06,23.96,23.98,22200.0,18.1382,18.1382,18.0628,18.0779,22200.0
2006-07-03 11:30:00,23.97,24.1,23.97,24.06,32600.0,18.0703,18.1683,18.0703,18.1382,32600.0
2006-07-03 12:00:00,24.07,24.09,23.91,23.91,59400.0,18.1457,18.1608,18.0251,18.0251,59400.0
2006-07-03 12:30:00,23.9,23.9,23.8,23.85,137600.0,18.0176,18.0176,17.9422,17.9799,137600.0
2006-07-03 13:00:00,23.84,23.84,23.84,23.84,62200.0,17.9723,17.9723,17.9723,17.9723,62200.0
2006-07-03 13:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:00:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:00:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-05 09:30:00,23.75,23.75,23.5,23.56,86400.0,17.9045,17.9045,17.716,17.7612,86400.0
2006-07-05 10:00:00,23.55,23.55,23.4,23.43,71600.0,17.7537,17.7537,17.6406,17.6632,71600.0
2006-07-05 10:30:00,23.43,23.59,23.39,23.39,72000.0,17.6632,17.7839,17.6331,17.6331,72000.0
2006-07-05 11:00:00,23.38,23.48,23.38,23.41,44200.0,17.6256,17.7009,17.6256,17.6482,44200.0
2006-07-05 11:30:00,23.41,23.48,23.4,23.46,50800.0,17.6482,17.7009,17.6406,17.6859,50800.0
2006-07-05 12:00:00,23.48,23.49,23.46,23.48,25600.0,17.7009,17.7085,17.6859,17.7009,25600.0
2006-07-05 12:30:00,23.48,23.49,23.45,23.48,21200.0,17.7009,17.7085,17.6783,17.7009,21200.0
2006-07-05 13:00:00,23.48,23.56,23.47,23.5,99000.0,17.7009,17.7612,17.6934,17.716,99000.0
2006-07-05 13:30:00,23.5,23.5,23.47,23.5,51400.0,17.716,17.716,17.6934,17.716,51400.0
2006-07-05 14:00:00,23.5,23.54,23.48,23.5,126000.0,17.716,17.7462,17.7009,17.716,126000.0
2006-07-05 14:30:00,23.51,23.59,23.48,23.5,56600.0,17.7236,17.7839,17.7009,17.716,56600.0
2006-07-05 15:00:00,23.49,23.64,23.49,23.61,106000.0,17.7085,17.8216,17.7085,17.7989,106000.0
2006-07-05 15:30:00,23.61,23.65,23.49,23.5,249000.0,17.7989,17.8291,17.7085,17.716,249000.0
2006-07-06 09:30:00,23.54,23.66,23.42,23.43,79800.0,17.7462,17.8366,17.6557,17.6632,79800.0
2006-07-06 10:00:00,23.46,23.65,23.37,23.61,214000.0,17.6859,17.8291,17.618,17.7989,214000.0
2006-07-06 10:30:00,23.58,23.65,23.44,23.52,116000.0,17.7763,17.8291,17.6708,17.7311,116000.0
2006-07-06 11:00:00,23.52,23.52,23.36,23.36,71800.0,17.7311,17.7311,17.6105,17.6105,71800.0
2006-07-06 11:30:00,23.38,23.38,23.35,23.37,63600.0,17.6256,17.6256,17.6029,17.618,63600.0
2006-07-06 12:00:00,23.37,23.48,23.36,23.38,51400.0,17.618,17.7009,17.6105,17.6256,51400.0
2006-07-06 12:30:00,23.38,23.4,23.33,23.39,119200.0,17.6256,17.6406,17.5879,17.6331,119200.0
2006-07-06 13:00:00,23.39,23.4,23.37,23.37,35400.0,17.6331,17.6406,17.618,17.618,35400.0
2006-07-06 13:30:00,23.37,23.42,23.35,23.39,51600.0,17.618,17.6557,17.6029,17.6331,51600.0
2006-07-06 14:00:00,23.38,23.43,23.36,23.42,78400.0,17.6256,17.6632,17.6105,17.6557,78400.0
2006-07-06 14:30:00,23.42,23.43,23.37,23.39,90000.0,17.6557,17.6632,17.618,17.6331,90000.0
2006-07-06 15:00:00,23.39,23.42,23.36,23.39,101000.0,17.6331,17.6557,17.6105,17.6331,101000.0
2006-07-06 15:30:00,23.39,23.49,23.36,23.47,201800.0,17.6331,17.7085,17.6105,17.6934,201800.0
2006-07-07 09:30:00,23.47,23.77,23.47,23.77,237800.0,17.6934,17.9196,17.6934,17.9196,237800.0
2006-07-07 10:00:00,23.82,23.82,23.56,23.67,68400.0,17.9573,17.9573,17.7612,17.8442,68400.0
2006-07-07 10:30:00,23.69,23.82,23.67,23.77,84800.0,17.8593,17.9573,17.8442,17.9196,84800.0
2006-07-07 11:00:00,23.77,23.96,23.77,23.92,132000.0,17.9196,18.0628,17.9196,18.0326,132000.0
2006-07-07 11:30:00,23.92,24.03,23.91,23.99,118600.0,18.0326,18.1156,18.0251,18.0854,118600.0
2006-07-07 12:00:00,23.99,24.04,23.96,24.04,59800.0,18.0854,18.1231,18.0628,18.1231,59800.0
2006-07-07 12:30:00,24.03,24.05,23.96,23.96,102400.0,18.1156,18.1306,18.0628,18.0628,102400.0
2006-07-07 13:00:00,23.96,23.96,23.85,23.85,57800.0,18.0628,18.0628,17.9799,17.9799,57800.0
2006-07-07 13:30:00,23.86,23.99,23.8,23.96,229600.0,17.9874,18.0854,17.9422,18.0628,229600.0
2006-07-07 14:00:00,23.96,23.96,23.9,23.92,91400.0,18.0628,18.0628,18.0176,18.0326,91400.0
2006-07-07 14:30:00,23.92,23.93,23.86,23.86,145400.0,18.0326,18.0402,17.9874,17.9874,145400.0
2006-07-07 15:00:00,23.86,23.86,23.76,23.77,136600.0,17.9874,17.9874,17.912,17.9196,136600.0
2006-07-07 15:30:00,23.78,23.78,23.68,23.74,287800.0,17.9271,17.9271,17.8517,17.8969,287800.0
2006-07-10 09:30:00,23.77,23.99,23.77,23.93,82200.0,17.9196,18.0854,17.9196,18.0402,82200.0
2006-07-10 10:00:00,23.93,23.97,23.89,23.95,234200.0,18.0402,18.0703,18.01,18.0553,234200.0
2006-07-10 10:30:00,23.95,23.95,23.88,23.92,154000.0,18.0553,18.0553,18.0025,18.0326,154000.0
2006-07-10 11:00:00,23.92,23.93,23.91,23.92,60000.0,18.0326,18.0402,18.0251,18.0326,60000.0
2006-07-10 11:30:00,23.92,23.92,23.83,23.89,55800.0,18.0326,18.0326,17.9648,18.01,55800.0
2006-07-10 12:00:00,23.89,23.89,23.8,23.84,64600.0,18.01,18.01,17.9422,17.9723,64600.0
2006-07-10 12:30:00,23.85,23.89,23.83,23.83,43200.0,17.9799,18.01,17.9648,17.9648,43200.0
2006-07-10 13:00:00,23.84,23.88,23.8,23.88,69400.0,17.9723,18.0025,17.9422,18.0025,69400.0
2006-07-10 13:30:00,23.88,23.98,23.85,23.98,59200.0,18.0025,18.0779,17.9799,18.0779,59200.0
2006-07-10 14:00:00,23.98,24.02,23.94,24.0,30000.0,18.0779,18.108,18.0477,18.093,30000.0
2006-07-10 14:30:00,24.02,24.07,24.01,24.05,187400.0,18.108,18.1457,18.1005,18.1306,187400.0
2006-07-10 15:00:00,24.05,24.05,23.99,23.99,120800.0,18.1306,18.1306,18.0854,18.0854,120800.0
2006-07-10 15:30:00,24.0,24.03,23.91,23.93,229800.0,18.093,18.1156,18.0251,18.0402,229800.0
2006-07-11 09:30:00,23.96,24.07,23.93,23.97,158200.0,18.0628,18.1457,18.0402,18.0703,158200.0
2006-07-11 10:00:00,23.97,24.06,23.94,24.05,82200.0,18.0703,18.1382,18.0477,18.1306,82200.0
2006-07-11 10:30:00,24.05,24.05,23.93,23.93,100800.0,18.1306,18.1306,18.0402,18.0402,100800.0
2006-07-11 11:00:00,23.93,23.96,23.81,23.84,41400.0,18.0402,18.0628,17.9497,17.9723,41400.0
2006-07-11 11:30:00,23.85,23.86,23.75,23.78,41800.0,17.9799,17.9874,17.9045,17.9271,41800.0
2006-07-11 12:00:00,23.78,23.8,23.75,23.79,65600.0,17.9271,17.9422,17.9045,17.9346,65600.0
2006-07-11 12:30:00,23.8,23.8,23.74,23.75,57000.0,17.9422,17.9422,17.8969,17.9045,57000.0
2006-07-11 13:00:00,23.77,23.79,23.75,23.79,41200.0,17.9196,17.9346,17.9045,17.9346,41200.0
2006-07-11 13:30:00,23.8,23.82,23.75,23.8,58400.0,17.9422,17.9573,17.9045,17.9422,58400.0
2006-07-11 14:00:00,23.8,23.92,23.8,23.92,155800.0,17.9422,18.0326,17.9422,18.0326,155800.0
2006-07-11 14:30:00,23.85,23.93,23.85,23.93,120600.0,17.9799,18.0402,17.9799,18.0402,120600.0
2006-07-11 15:00:00,23.93,24.02,23.89,24.0,291600.0,18.0402,18.108,18.01,18.093,291600.0
2006-07-11 15:30:00,24.0,24.08,23.93,23.93,265200.0,18.093,18.1533,18.0402,18.0402,265200.0
2006-07-12 09:30:00,23.96,24.09,23.96,24.03,34600.0,18.0628,18.1608,18.0628,18.1156,34600.0
2006-07-12 10:00:00,24.0,24.07,23.97,24.02,144600.0,18.093,18.1457,18.0703,18.108,144600.0
2006-07-12 10:30:00,24.02,24.08,24.0,24.06,43800.0,18.108,18.1533,18.093,18.1382,43800.0
2006-07-12 11:00:00,24.05,24.09,24.0,24.04,89000.0,18.1306,18.1608,18.093,18.1231,89000.0
2006-07-12 11:30:00,24.04,24.12,24.03,24.11,191800.0,18.1231,18.1834,18.1156,18.1759,191800.0
2006-07-12 12:00:00,24.11,24.19,24.11,24.12,30800.0,18.1759,18.2362,18.1759,18.1834,30800.0
2006-07-12 12:30:00,24.11,24.14,24.09,24.11,50200.0,18.1759,18.1985,18.1608,18.1759,50200.0
2006-07-12 13:00:00,24.11,24.19,24.04,24.13,57600.0,18.1759,18.2362,18.1231,18.191,57600.0
2006-07-12 13:30:00,24.13,24.13,24.03,24.08,42600.0,18.191,18.191,18.1156,18.1533,42600.0
2006-07-12 14:00:00,24.06,24.12,24.01,24.1,134400.0,18.1382,18.1834,18.1005,18.1683,134400.0
2006-07-12 14:30:00,24.1,24.16,24.05,24.06,147400.0,18.1683,18.2136,18.1306,18.1382,147400.0
2006-07-12 15:00:00,24.06,24.14,24.05,24.05,417200.0,18.1382,18.1985,18.1306,18.1306,417200.0
2006-07-12 15:30:00,24.06,24.07,23.87,23.9,370600.0,18.1382,18.1457,17.995,18.0176,370600.0
2006-07-13 09:30:00,23.89,23.94,23.8,23.81,36000.0,18.01,18.0477,17.9422,17.9497,36000.0
2006-07-13 10:00:00,23.78,23.81,23.75,23.77,92800.0,17.9271,17.9497,17.9045,17.9196,92800.0
2006-07-13 10:30:00,23.77,23.78,23.71,23.72,20200.0,17.9196,17.9271,17.8743,17.8819,20200.0
2006-07-13 11:00:00,23.71,23.72,23.65,23.67,74600.0,17.8743,17.8819,17.8291,17.8442,74600.0
2006-07-13 11:30:00,23.67,23.67,23.65,23.65,76000.0,17.8442,17.8442,17.8291,17.8291,76000.0
2006-07-13 12:00:00,23.65,23.66,23.61,23.62,33200.0,17.8291,17.8366,17.7989,17.8065,33200.0
2006-07-13 12:30:00,23.62,23.68,23.62,23.67,212200.0,17.8065,17.8517,17.8065,17.8442,212200.0
2006-07-13 13:00:00,23.68,23.68,23.61,23.64,45800.0,17.8517,17.8517,17.7989,17.8216,45800.0
2006-07-13 13:30:00,23.64,23.68,23.61,23.66,178400.0,17.8216,17.8517,17.7989,17.8366,178400.0
2006-07-13 14:00:00,23.68,23.68,23.64,23.64,53400.0,17.8517,17.8517,17.8216,17.8216,53400.0
2006-07-13 14:30:00,23.64,23.64,23.59,23.62,117200.0,17.8216,17.8216,17.7839,17.8065,117200.0
2006-07-13 15:00:00,23.61,23.62,23.38,23.41,213800.0,17.7989,17.8065,17.6256,17.6482,213800.0
2006-07-13 15:30:00,23.42,23.59,23.38,23.58,224800.0,17.6557,17.7839,17.6256,17.7763,224800.0
2006-07-14 09:30:00,23.55,23.66,23.5,23.54,93600.0,17.7537,17.8366,17.716,17.7462,93600.0
2006-07-14 10:00:00,23.52,23.55,23.5,23.5,214200.0,17.7311,17.7537,17.716,17.716,214200.0
2006-07-14 10:30:00,23.5,23.53,23.47,23.48,57600.0,17.716,17.7386,17.6934,17.7009,57600.0
2006-07-14 11:00:00,23.48,23.48,23.25,23.25,166200.0,17.7009,17.7009,17.5275,17.5275,166200.0
2006-07-14 11:30:00,23.25,23.26,23.18,23.23,61400.0,17.5275,17.5351,17.4748,17.5125,61400.0
2006-07-14 12:00:00,23.23,23.28,23.21,23.25,130000.0,17.5125,17.5502,17.4974,17.5275,130000.0
2006-07-14 12:30:00,23.25,23.34,23.22,23.34,30600.0,17.5275,17.5954,17.5049,17.5954,30600.0
2006-07-14 13:00:00,23.35,23.43,23.29,23.43,49600.0,17.6029,17.6632,17.5577,17.6632,49600.0
2006-07-14 13:30:00,23.39,23.43,23.33,23.43,100200.0,17.6331,17.6632,17.5879,17.6632,100200.0
2006-07-14 14:00:00,23.43,23.54,23.38,23.51,71200.0,17.6632,17.7462,17.6256,17.7236,71200.0
2006-07-14 14:30:00,23.53,23.63,23.5,23.6,178000.0,17.7386,17.814,17.716,17.7914,178000.0
2006-07-14 15:00:00,23.6,23.68,23.59,23.64,73200.0,17.7914,17.8517,17.7839,17.8216,73200.0
2006-07-14 15:30:00,23.64,23.64,23.47,23.58,435200.0,17.8216,17.8216,17.6934,17.7763,435200.0
2006-07-17 09:30:00,23.53,23.74,23.53,23.67,44800.0,17.7386,17.8969,17.7386,17.8442,44800.0
2006-07-17 10:00:00,23.66,23.7,23.6,23.66,65600.0,17.8366,17.8668,17.7914,17.8366,65600.0
2006-07-17 10:30:00,23.66,23.75,23.64,23.75,88600.0,17.8366,17.9045,17.8216,17.9045,88600.0
2006-07-17 11:00:00,23.75,23.75,23.59,23.59,41800.0,17.9045,17.9045,17.7839,17.7839,41800.0
2006-07-17 11:30:00,23.59,23.6,23.51,23.51,32400.0,17.7839,17.7914,17.7236,17.7236,32400.0
2006-07-17 12:00:00,23.52,23.59,23.46,23.56,46000.0,17.7311,17.7839,17.6859,17.7612,46000.0
2006-07-17 12:30:00,23.57,23.58,23.5,23.54,16600.0,17.7688,17.7763,17.716,17.7462,16600.0
2006-07-17 13:00:00,23.54,23.54,23.45,23.47,31600.0,17.7462,17.7462,17.6783,17.6934,31600.0
2006-07-17 13:30:00,23.47,23.47,23.43,23.43,20800.0,17.6934,17.6934,17.6632,17.6632,20800.0
2006-07-17 14:00:00,23.44,23.46,23.42,23.45,18400.0,17.6708,17.6859,17.6557,17.6783,18400.0
2006-07-17 14:30:00,23.45,23.45,23.31,23.38,55400.0,17.6783,17.6783,17.5728,17.6256,55400.0
2006-07-17 15:00:00,23.4,23.42,23.37,23.42,90200.0,17.6406,17.6557,17.618,17.6557,90200.0
2006-07-17 15:30:00,23.42,23.53,23.38,23.47,116200.0,17.6557,17.7386,17.6256,17.6934,116200.0
2006-07-18 09:30:00,23.53,23.82,23.53,23.72,78400.0,17.7386,17.9573,17.7386,17.8819,78400.0
2006-07-18 10:00:00,23.71,23.73,23.65,23.65,85200.0,17.8743,17.8894,17.8291,17.8291,85200.0
2006-07-18 10:30:00,23.64,23.64,23.54,23.56,51000.0,17.8216,17.8216,17.7462,17.7612,51000.0
2006-07-18 11:00:00,23.54,23.58,23.48,23.48,14200.0,17.7462,17.7763,17.7009,17.7009,14200.0
2006-07-18 11:30:00,23.48,23.48,23.39,23.4,28200.0,17.7009,17.7009,17.6331,17.6406,28200.0
2006-07-18 12:00:00,23.4,23.49,23.38,23.43,38600.0,17.6406,17.7085,17.6256,17.6632,38600.0
2006-07-18 12:30:00,23.43,23.5,23.43,23.5,43400.0,17.6632,17.716,17.6632,17.716,43400.0
2006-07-18 13:00:00,23.5,23.53,23.39,23.39,78600.0,17.716,17.7386,17.6331,17.6331,78600.0
2006-07-18 13:30:00,23.39,23.43,23.21,23.35,139600.0,17.6331,17.6632,17.4974,17.6029,139600.0
2006-07-18 14:00:00,23.35,23.45,23.34,23.43,49000.0,17.6029,17.6783,17.5954,17.6632,49000.0
2006-07-18 14:30:00,23.42,23.59,23.42,23.53,45000.0,17.6557,17.7839,17.6557,17.7386,45000.0
2006-07-18 15:00:00,23.55,23.55,23.43,23.47,59600.0,17.7537,17.7537,17.6632,17.6934,59600.0
2006-07-18 15:30:00,23.49,23.52,23.47,23.5,155600.0,17.7085,17.7311,17.6934,17.716,155600.0
2006-07-19 09:30:00,23.5,23.55,23.45,23.52,112000.0,17.716,17.7537,17.6783,17.7311,112000.0
2006-07-19 10:00:00,23.55,23.75,23.52,23.75,136400.0,17.7537,17.9045,17.7311,17.9045,136400.0
2006-07-19 10:30:00,23.78,23.88,23.72,23.74,185000.0,17.9271,18.0025,17.8819,17.8969,185000.0
2006-07-19 11:00:00,23.76,23.77,23.74,23.74,36800.0,17.912,17.9196,17.8969,17.8969,36800.0
2006-07-19 11:30:00,23.75,23.75,23.6,23.6,61400.0,17.9045,17.9045,17.7914,17.7914,61400.0
2006-07-19 12:00:00,23.59,23.63,23.58,23.61,33400.0,17.7839,17.814,17.7763,17.7989,33400.0
2006-07-19 12:30:00,23.63,23.65,23.6,23.64,126800.0,17.814,17.8291,17.7914,17.8216,126800.0
2006-07-19 13:00:00,23.65,23.7,23.61,23.68,74000.0,17.8291,17.8668,17.7989,17.8517,74000.0
2006-07-19 13:30:00,23.68,23.69,23.62,23.64,97400.0,17.8517,17.8593,17.8065,17.8216,97400.0
2006-07-19 14:00:00,23.64,23.75,23.61,23.71,69200.0,17.8216,17.9045,17.7989,17.8743,69200.0
2006-07-19 14:30:00,23.72,23.73,23.67,23.68,50800.0,17.8819,17.8894,17.8442,17.8517,50800.0
2006-07-19 15:00:00,23.68,23.68,23.6,23.61,69400.0,17.8517,17.8517,17.7914,17.7989,69400.0
2006-07-19 15:30:00,23.61,23.68,23.56,23.68,295800.0,17.7989,17.8517,17.7612,17.8517,295800.0
2006-07-20 09:30:00,23.77,24.0,23.77,23.93,65400.0,17.9196,18.093,17.9196,18.0402,65400.0
2006-07-20 10:00:00,23.94,23.94,23.7,23.71,126800.0,18.0477,18.0477,17.8668,17.8743,126800.0
2006-07-20 10:30:00,23.71,23.87,23.7,23.83,155200.0,17.8743,17.995,17.8668,17.9648,155200.0
2006-07-20 11:00:00,23.83,23.87,23.82,23.85,80800.0,17.9648,17.995,17.9573,17.9799,80800.0
2006-07-20 11:30:00,23.85,23.85,23.79,23.8,15600.0,17.9799,17.9799,17.9346,17.9422,15600.0
2006-07-20 12:00:00,23.79,23.8,23.79,23.8,6600.0,17.9346,17.9422,17.9346,17.9422,6600.0
2006-07-20 12:30:00,23.79,23.79,23.77,23.79,5600.0,17.9346,17.9346,17.9196,17.9346,5600.0
2006-07-20 13:00:00,23.79,23.85,23.73,23.84,139600.0,17.9346,17.9799,17.8894,17.9723,139600.0
2006-07-20 13:30:00,23.85,23.88,23.77,23.86,60600.0,17.9799,18.0025,17.9196,17.9874,60600.0
2006-07-20 14:00:00,23.86,23.91,23.83,23.86,100200.0,17.9874,18.0251,17.9648,17.9874,100200.0
2006-07-20 14:30:00,23.86,23.99,23.86,23.96,376800.0,17.9874,18.0854,17.9874,18.0628,376800.0
2006-07-20 15:00:00,23.95,24.04,23.93,24.0,424600.0,18.0553,18.1231,18.0402,18.093,424600.0
2006-07-20 15:30:00,24.02,24.09,24.0,24.07,295400.0,18.108,18.1608,18.093,18.1457,295400.0
2006-07-21 09:30:00,24.16,24.31,24.01,24.14,218400.0,18.2136,18.3267,18.1005,18.1985,218400.0
2006-07-21 10:00:00,24.13,24.16,23.98,24.04,252200.0,18.191,18.2136,18.0779,18.1231,252200.0
2006-07-21 10:30:00,24.0,24.1,23.94,24.04,192600.0,18.093,18.1683,18.0477,18.1231,192600.0
2006-07-21 11:00:00,24.05,24.07,23.96,23.96,514800.0,18.1306,18.1457,18.0628,18.0628,514800.0
2006-07-21 11:30:00,23.95,23.99,23.93,23.96,56200.0,18.0553,18.0854,18.0402,18.0628,56200.0
2006-07-21 12:00:00,23.96,23.99,23.92,23.99,256200.0,18.0628,18.0854,18.0326,18.0854,256200.0
2006-07-21 12:30:00,23.98,23.98,23.84,23.88,65800.0,18.0779,18.0779,17.9723,18.0025,65800.0
2006-07-21 13:00:00,23.88,23.99,23.85,23.95,72600.0,18.0025,18.0854,17.9799,18.0553,72600.0
2006-07-21 13:30:00,23.95,23.96,23.85,23.87,75000.0,18.0553,18.0628,17.9799,17.995,75000.0
2006-07-21 14:00:00,23.87,23.92,23.8,23.84,79600.0,17.995,18.0326,17.9422,17.9723,79600.0
2006-07-21 14:30:00,23.83,23.9,23.78,23.82,135800.0,17.9648,18.0176,17.9271,17.9573,135800.0
2006-07-21 15:00:00,23.82,23.85,23.81,23.81,155600.0,17.9573,17.9799,17.9497,17.9497,155600.0
2006-07-21 15:30:00,23.81,23.88,23.68,23.76,210200.0,17.9497,18.0025,17.8517,17.912,210200.0
2006-07-24 09:30:00,23.84,23.98,23.83,23.84,89000.0,17.9723,18.0779,17.9648,17.9723,89000.0
2006-07-24 10:00:00,23.84,24.0,23.84,23.93,68400.0,17.9723,18.093,17.9723,18.0402,68400.0
2006-07-24 10:30:00,23.92,24.0,23.88,23.99,64600.0,18.0326,18.093,18.0025,18.0854,64600.0
2006-07-24 11:00:00,24.0,24.05,23.98,24.0,55200.0,18.093,18.1306,18.0779,18.093,55200.0
2006-07-24 11:30:00,23.99,24.03,23.92,24.02,92800.0,18.0854,18.1156,18.0326,18.108,92800.0
2006-07-24 12:00:00,24.0,24.1,23.99,24.06,97400.0,18.093,18.1683,18.0854,18.1382,97400.0
2006-07-24 12:30:00,24.05,24.06,23.98,23.98,56600.0,18.1306,18.1382,18.0779,18.0779,56600.0
2006-07-24 13:00:00,23.98,24.02,23.98,24.0,30000.0,18.0779,18.108,18.0779,18.093,30000.0
2006-07-24 13:30:00,24.0,24.04,23.96,23.96,74400.0,18.093,18.1231,18.0628,18.0628,74400.0
2006-07-24 14:00:00,23.95,24.07,23.95,24.06,34200.0,18.0553,18.1457,18.0553,18.1382,34200.0
2006-07-24 14:30:00,24.06,24.08,23.93,23.95,75400.0,18.1382,18.1533,18.0402,18.0553,75400.0
2006-07-24 15:00:00,23.95,24.06,23.93,24.02,178200.0,18.0553,18.1382,18.0402,18.108,178200.0
2006-07-24 15:30:00,24.02,24.11,23.98,24.0,341600.0,18.108,18.1759,18.0779,18.093,341600.0
2006-07-25 09:30:00,24.0,24.09,23.93,24.09,107800.0,18.093,18.1608,18.0402,18.1608,107800.0
2006-07-25 10:00:00,24.1,24.3,24.03,24.24,152000.0,18.1683,18.3191,18.1156,18.2739,152000.0
2006-07-25 10:30:00,24.22,24.24,24.04,24.11,738600.0,18.2588,18.2739,18.1231,18.1759,738600.0
2006-07-25 11:00:00,24.11,24.17,24.07,24.08,67000.0,18.1759,18.2211,18.1457,18.1533,67000.0
2006-07-25 11:30:00,24.1,24.1,24.0,24.04,211200.0,18.1683,18.1683,18.093,18.1231,211200.0
2006-07-25 12:00:00,24.05,24.24,24.04,24.24,137400.0,18.1306,18.2739,18.1231,18.2739,137400.0
2006-07-25 12:30:00,24.21,24.5,24.2,24.49,243000.0,18.2513,18.4699,18.2437,18.4624,243000.0
2006-07-25 13:00:00,24.49,24.55,24.48,24.5,273400.0,18.4624,18.5076,18.4548,18.4699,273400.0
2006-07-25 13:30:00,24.48,24.49,24.43,24.48,42400.0,18.4548,18.4624,18.4171,18.4548,42400.0
2006-07-25 14:00:00,24.48,24.5,24.46,24.47,82400.0,18.4548,18.4699,18.4397,18.4473,82400.0
2006-07-25 14:30:00,24.47,24.47,24.35,24.43,114400.0,18.4473,18.4473,18.3568,18.4171,114400.0
2006-07-25 15:00:00,24.43,24.5,24.39,24.5,137800.0,18.4171,18.4699,18.387,18.4699,137800.0
2006-07-25 15:30:00,24.5,24.58,24.35,24.42,316200.0,18.4699,18.5302,18.3568,18.4096,316200.0
2006-07-26 09:30:00,24.43,24.6,24.38,24.56,149600.0,18.4171,18.5453,18.3794,18.5151,149600.0
2006-07-26 10:00:00,24.57,24.66,24.5,24.63,246600.0,18.5227,18.5905,18.4699,18.5679,246600.0
2006-07-26 10:30:00,24.59,24.74,24.58,24.71,175800.0,18.5377,18.6508,18.5302,18.6282,175800.0
2006-07-26 11:00:00,24.7,24.71,24.59,24.61,204600.0,18.6207,18.6282,18.5377,18.5528,204600.0
2006-07-26 11:30:00,24.61,24.61,24.55,24.57,121400.0,18.5528,18.5528,18.5076,18.5227,121400.0
2006-07-26 12:00:00,24.57,24.59,24.51,24.54,108400.0,18.5227,18.5377,18.4774,18.5,108400.0
2006-07-26 12:30:00,24.54,24.58,24.48,24.54,78200.0,18.5,18.5302,18.4548,18.5,78200.0
2006-07-26 13:00:00,24.54,24.59,24.5,24.54,230600.0,18.5,18.5377,18.4699,18.5,230600.0
2006-07-26 13:30:00,24.53,24.57,24.5,24.5,82600.0,18.4925,18.5227,18.4699,18.4699,82600.0
2006-07-26 14:00:00,24.49,24.56,24.45,24.46,117400.0,18.4624,18.5151,18.4322,18.4397,117400.0
2006-07-26 14:30:00,24.5,24.5,24.43,24.43,110800.0,18.4699,18.4699,18.4171,18.4171,110800.0
2006-07-26 15:00:00,24.43,24.51,24.4,24.51,174800.0,18.4171,18.4774,18.3945,18.4774,174800.0
2006-07-26 15:30:00,24.51,24.52,24.45,24.48,197600.0,18.4774,18.485,18.4322,18.4548,197600.0
2006-07-27 09:30:00,24.5,24.66,24.48,24.52,59200.0,18.4699,18.5905,18.4548,18.485,59200.0
2006-07-27 10:00:00,24.52,24.61,24.35,24.35,180400.0,18.485,18.5528,18.3568,18.3568,180400.0
2006-07-27 10:30:00,24.35,24.47,24.24,24.35,110600.0,18.3568,18.4473,18.2739,18.3568,110600.0
2006-07-27 11:00:00,24.35,24.48,24.31,24.38,125400.0,18.3568,18.4548,18.3267,18.3794,125400.0
2006-07-27 11:30:00,24.38,24.4,24.32,24.32,88400.0,18.3794,18.3945,18.3342,18.3342,88400.0
2006-07-27 12:00:00,24.33,24.38,24.32,24.32,232800.0,18.3417,18.3794,18.3342,18.3342,232800.0
2006-07-27 12:30:00,24.33,24.42,24.33,24.36,49400.0,18.3417,18.4096,18.3417,18.3643,49400.0
2006-07-27 13:00:00,24.36,24.4,24.34,24.36,75800.0,18.3643,18.3945,18.3493,18.3643,75800.0
2006-07-27 13:30:00,24.36,24.43,23.85,24.42,214400.0,18.3643,18.4171,17.9799,18.4096,214400.0
2006-07-27 14:00:00,24.4,24.4,24.29,24.34,136200.0,18.3945,18.3945,18.3116,18.3493,136200.0
2006-07-27 14:30:00,24.34,24.34,24.18,24.23,33400.0,18.3493,18.3493,18.2287,18.2663,33400.0
2006-07-27 15:00:00,24.23,24.34,24.15,24.32,421200.0,18.2663,18.3493,18.206,18.3342,421200.0
2006-07-27 15:30:00,24.31,24.58,24.31,24.43,297200.0,18.3267,18.5302,18.3267,18.4171,297200.0
2006-07-28 09:30:00,24.55,24.69,24.5,24.55,66400.0,18.5076,18.6131,18.4699,18.5076,66400.0
2006-07-28 10:00:00,24.53,24.58,24.5,24.54,45000.0,18.4925,18.5302,18.4699,18.5,45000.0
2006-07-28 10:30:00,24.54,24.63,24.53,24.56,102600.0,18.5,18.5679,18.4925,18.5151,102600.0
2006-07-28 11:00:00,24.56,24.71,24.55,24.68,187200.0,18.5151,18.6282,18.5076,18.6056,187200.0
2006-07-28 11:30:00,24.67,24.69,24.6,24.66,145400.0,18.598,18.6131,18.5453,18.5905,145400.0
2006-07-28 12:00:00,24.66,24.72,24.61,24.67,50400.0,18.5905,18.6357,18.5528,18.598,50400.0
2006-07-28 12:30:00,24.66,24.76,24.66,24.75,80000.0,18.5905,18.6659,18.5905,18.6584,80000.0
2006-07-28 13:00:00,24.75,25.04,24.74,25.03,487000.0,18.6584,18.877,18.6508,18.8694,487000.0
2006-07-28 13:30:00,25.04,25.08,24.86,24.86,138800.0,18.877,18.9071,18.7413,18.7413,138800.0
2006-07-28 14:00:00,24.85,24.95,24.85,24.92,121800.0,18.7337,18.8091,18.7337,18.7865,121800.0
2006-07-28 14:30:00,24.92,24.99,24.87,24.93,190200.0,18.7865,18.8393,18.7488,18.7941,190200.0
2006-07-28 15:00:00,24.93,24.96,24.88,24.9,165600.0,18.7941,18.8167,18.7564,18.7714,165600.0
2006-07-28 15:30:00,24.9,24.95,24.86,24.95,221600.0,18.7714,18.8091,18.7413,18.8091,221600.0
2006-07-31 09:30:00,25.0,25.1,24.87,24.92,103800.0,18.8468,18.9222,18.7488,18.7865,103800.0
2006-07-31 10:00:00,24.95,25.0,24.86,24.9,92400.0,18.8091,18.8468,18.7413,18.7714,92400.0
2006-07-31 10:30:00,24.9,24.92,24.85,24.86,126200.0,18.7714,18.7865,18.7337,18.7413,126200.0
2006-07-31 11:00:00,24.86,24.95,24.83,24.88,161000.0,18.7413,18.8091,18.7187,18.7564,161000.0
2006-07-31 11:30:00,24.88,25.0,24.82,24.95,159000.0,18.7564,18.8468,18.7111,18.8091,159000.0
2006-07-31 12:00:00,24.95,24.96,24.89,24.92,92400.0,18.8091,18.8167,18.7639,18.7865,92400.0
2006-07-31 12:30:00,24.92,24.99,24.9,24.98,121400.0,18.7865,18.8393,18.7714,18.8317,121400.0
2006-07-31 13:00:00,24.97,25.0,24.95,24.97,81600.0,18.8242,18.8468,18.8091,18.8242,81600.0
2006-07-31 13:30:00,24.96,24.98,24.74,24.77,135000.0,18.8167,18.8317,18.6508,18.6734,135000.0
2006-07-31 14:00:00,24.77,24.85,24.75,24.8,156200.0,18.6734,18.7337,18.6584,18.6961,156200.0
2006-07-31 14:30:00,24.8,24.8,24.62,24.63,289000.0,18.6961,18.6961,18.5604,18.5679,289000.0
2006-07-31 15:00:00,24.63,24.63,24.29,24.31,376000.0,18.5679,18.5679,18.3116,18.3267,376000.0
2006-07-31 15:30:00,24.3,24.63,24.2,24.61,568400.0,18.3191,18.5679,18.2437,18.5528,568400.0
2006-08-01 09:30:00,24.5,24.88,24.45,24.87,674200.0,18.4699,18.7564,18.4322,18.7488,674200.0
2006-08-01 10:00:00,24.87,25.25,24.83,24.97,723800.0,18.7488,19.0353,18.7187,18.8242,723800.0
2006-08-01 10:30:00,24.97,25.0,24.91,24.95,219800.0,18.8242,18.8468,18.779,18.8091,219800.0
2006-08-01 11:00:00,24.95,25.05,24.93,24.98,229800.0,18.8091,18.8845,18.7941,18.8317,229800.0
2006-08-01 11:30:00,24.98,24.99,24.85,24.95,462800.0,18.8317,18.8393,18.7337,18.8091,462800.0
2006-08-01 12:00:00,24.95,24.95,24.86,24.9,244200.0,18.8091,18.8091,18.7413,18.7714,244200.0
2006-08-01 12:30:00,24.9,24.9,24.75,24.79,286600.0,18.7714,18.7714,18.6584,18.6885,286600.0
2006-08-01 13:00:00,24.79,24.79,24.56,24.6,189400.0,18.6885,18.6885,18.5151,18.5453,189400.0
2006-08-01 13:30:00,24.6,24.72,24.57,24.61,144400.0,18.5453,18.6357,18.5227,18.5528,144400.0
2006-08-01 14:00:00,24.62,24.65,24.53,24.53,107600.0,18.5604,18.583,18.4925,18.4925,107600.0
2006-08-01 14:30:00,24.53,24.55,24.43,24.48,744200.0,18.4925,18.5076,18.4171,18.4548,744200.0
2006-08-01 15:00:00,24.48,24.48,24.3,24.35,402000.0,18.4548,18.4548,18.3191,18.3568,402000.0
2006-08-01 15:30:00,24.35,24.42,24.17,24.26,753000.0,18.3568,18.4096,18.2211,18.289,753000.0
2006-08-02 09:30:00,24.33,24.44,24.25,24.4,608600.0,18.3417,18.4247,18.2814,18.3945,608600.0
2006-08-02 10:00:00,24.4,24.43,24.34,24.43,324200.0,18.3945,18.4171,18.3493,18.4171,324200.0
2006-08-02 10:30:00,24.42,24.63,24.41,24.57,196600.0,18.4096,18.5679,18.402,18.5227,196600.0
2006-08-02 11:00:00,24.59,24.69,24.52,24.6,374200.0,18.5377,18.6131,18.485,18.5453,374200.0
2006-08-02 11:30:00,24.6,24.75,24.57,24.75,163200.0,18.5453,18.6584,18.5227,18.6584,163200.0
2006-08-02 12:00:00,24.75,24.78,24.67,24.74,1725600.0,18.6584,18.681,18.598,18.6508,1725600.0
2006-08-02 12:30:00,24.74,24.76,24.59,24.7,256400.0,18.6508,18.6659,18.5377,18.6207,256400.0
2006-08-02 13:00:00,24.69,24.79,24.68,24.77,341800.0,18.6131,18.6885,18.6056,18.6734,341800.0
2006-08-02 13:30:00,24.74,24.74,24.67,24.71,115800.0,18.6508,18.6508,18.598,18.6282,115800.0
2006-08-02 14:00:00,24.71,24.73,24.47,24.48,240800.0,18.6282,18.6433,18.4473,18.4548,240800.0
2006-08-02 14:30:00,24.48,24.53,24.43,24.5,190400.0,18.4548,18.4925,18.4171,18.4699,190400.0
2006-08-02 15:00:00,24.52,24.6,24.47,24.5,307800.0,18.485,18.5453,18.4473,18.4699,307800.0
2006-08-02 15:30:00,24.5,24.51,24.43,24.46,329600.0,18.4699,18.4774,18.4171,18.4397,329600.0
2006-08-03 09:30:00,24.39,24.39,24.17,24.25,258400.0,18.387,18.387,18.2211,18.2814,258400.0
2006-08-03 10:00:00,24.25,24.35,24.25,24.33,275000.0,18.2814,18.3568,18.2814,18.3417,275000.0
2006-08-03 10:30:00,24.33,24.33,24.19,24.21,76400.0,18.3417,18.3417,18.2362,18.2513,76400.0
2006-08-03 11:00:00,24.23,24.24,24.18,24.21,166600.0,18.2663,18.2739,18.2287,18.2513,166600.0
2006-08-03 11:30:00,24.21,24.31,24.2,24.23,156600.0,18.2513,18.3267,18.2437,18.2663,156600.0
2006-08-03 12:00:00,24.23,24.23,24.15,24.15,88400.0,18.2663,18.2663,18.206,18.206,88400.0
2006-08-03 12:30:00,24.14,24.17,24.05,24.08,96600.0,18.1985,18.2211,18.1306,18.1533,96600.0
2006-08-03 13:00:00,24.06,24.09,23.93,23.99,286600.0,18.1382,18.1608,18.0402,18.0854,286600.0
2006-08-03 13:30:00,23.99,24.04,23.88,23.96,723000.0,18.0854,18.1231,18.0025,18.0628,723000.0
2006-08-03 14:00:00,23.96,23.96,23.68,23.85,594200.0,18.0628,18.0628,17.8517,17.9799,594200.0
2006-08-03 14:30:00,23.85,23.97,23.82,23.97,103400.0,17.9799,18.0703,17.9573,18.0703,103400.0
2006-08-03 15:00:00,23.97,23.97,23.8,23.82,273000.0,18.0703,18.0703,17.9422,17.9573,273000.0
2006-08-03 15:30:00,23.82,23.91,23.67,23.79,639400.0,17.9573,18.0251,17.8442,17.9346,639400.0
2006-08-04 09:30:00,23.98,24.1,23.95,24.05,153400.0,18.0779,18.1683,18.0553,18.1306,153400.0
2006-08-04 10:00:00,24.0,24.08,23.94,24.0,365200.0,18.093,18.1533,18.0477,18.093,365200.0
2006-08-04 10:30:00,24.0,24.0,23.93,23.95,164200.0,18.093,18.093,18.0402,18.0553,164200.0
2006-08-04 11:00:00,23.95,23.96,23.89,23.89,212000.0,18.0553,18.0628,18.01,18.01,212000.0
2006-08-04 11:30:00,23.9,23.9,23.68,23.77,124200.0,18.0176,18.0176,17.8517,17.9196,124200.0
2006-08-04 12:00:00,23.77,23.77,23.56,23.61,117800.0,17.9196,17.9196,17.7612,17.7989,117800.0
2006-08-04 12:30:00,23.61,23.7,23.58,23.61,129600.0,17.7989,17.8668,17.7763,17.7989,129600.0
2006-08-04 13:00:00,23.61,23.65,23.47,23.52,77000.0,17.7989,17.8291,17.6934,17.7311,77000.0
2006-08-04 13:30:00,23.52,23.58,23.48,23.5,148800.0,17.7311,17.7763,17.7009,17.716,148800.0
2006-08-04 14:00:00,23.5,23.6,23.45,23.54,308200.0,17.716,17.7914,17.6783,17.7462,308200.0
2006-08-04 14:30:00,23.5,23.58,23.45,23.5,222600.0,17.716,17.7763,17.6783,17.716,222600.0
2006-08-04 15:00:00,23.5,23.57,23.48,23.54,187800.0,17.716,17.7688,17.7009,17.7462,187800.0
2006-08-04 15:30:00,23.55,23.57,23.48,23.5,469600.0,17.7537,17.7688,17.7009,17.716,469600.0
2006-08-07 09:30:00,23.43,23.47,23.23,23.38,284200.0,17.6632,17.6934,17.5125,17.6256,284200.0
2006-08-07 10:00:00,23.38,23.48,23.34,23.39,189200.0,17.6256,17.7009,17.5954,17.6331,189200.0
2006-08-07 10:30:00,23.4,23.45,23.33,23.39,309400.0,17.6406,17.6783,17.5879,17.6331,309400.0
2006-08-07 11:00:00,23.38,23.38,23.18,23.28,171000.0,17.6256,17.6256,17.4748,17.5502,171000.0
2006-08-07 11:30:00,23.28,23.38,23.22,23.36,196400.0,17.5502,17.6256,17.5049,17.6105,196400.0
2006-08-07 12:00:00,23.37,23.4,23.34,23.38,311200.0,17.618,17.6406,17.5954,17.6256,311200.0
2006-08-07 12:30:00,23.38,23.47,23.36,23.43,301600.0,17.6256,17.6934,17.6105,17.6632,301600.0
2006-08-07 13:00:00,23.44,23.5,23.42,23.43,129200.0,17.6708,17.716,17.6557,17.6632,129200.0
2006-08-07 13:30:00,23.44,23.44,23.39,23.4,183400.0,17.6708,17.6708,17.6331,17.6406,183400.0
2006-08-07 14:00:00,23.4,23.43,23.37,23.4,149200.0,17.6406,17.6632,17.618,17.6406,149200.0
2006-08-07 14:30:00,23.4,23.4,23.34,23.37,111800.0,17.6406,17.6406,17.5954,17.618,111800.0
2006-08-07 15:00:00,23.37,23.4,23.31,23.37,241400.0,17.618,17.6406,17.5728,17.618,241400.0
2006-08-07 15:30:00,23.38,23.4,23.36,23.36,364200.0,17.6256,17.6406,17.6105,17.6105,364200.0
2006-08-08 09:30:00,23.39,23.45,23.2,23.42,176600.0,17.6331,17.6783,17.4899,17.6557,176600.0
2006-08-08 10:00:00,23.45,23.61,23.42,23.56,249200.0,17.6783,17.7989,17.6557,17.7612,249200.0
2006-08-08 10:30:00,23.55,23.56,23.47,23.55,180600.0,17.7537,17.7612,17.6934,17.7537,180600.0
2006-08-08 11:00:00,23.55,23.56,23.49,23.55,130600.0,17.7537,17.7612,17.7085,17.7537,130600.0
2006-08-08 11:30:00,23.54,23.61,23.52,23.61,101600.0,17.7462,17.7989,17.7311,17.7989,101600.0
2006-08-08 12:00:00,23.64,23.64,23.49,23.49,58200.0,17.8216,17.8216,17.7085,17.7085,58200.0
2006-08-08 12:30:00,23.49,23.7,23.49,23.6,194400.0,17.7085,17.8668,17.7085,17.7914,194400.0
2006-08-08 13:00:00,23.6,23.6,23.52,23.56,101200.0,17.7914,17.7914,17.7311,17.7612,101200.0
2006-08-08 13:30:00,23.55,23.6,23.53,23.59,126600.0,17.7537,17.7914,17.7386,17.7839,126600.0
2006-08-08 14:00:00,23.6,23.71,23.48,23.65,265000.0,17.7914,17.8743,17.7009,17.8291,265000.0
2006-08-08 14:30:00,23.66,23.85,23.58,23.74,152600.0,17.8366,17.9799,17.7763,17.8969,152600.0
2006-08-08 15:00:00,23.74,23.85,23.7,23.82,366000.0,17.8969,17.9799,17.8668,17.9573,366000.0
2006-08-08 15:30:00,23.83,23.84,23.72,23.8,240400.0,17.9648,17.9723,17.8819,17.9422,240400.0
2006-08-09 09:30:00,23.98,24.14,23.92,24.05,94400.0,18.0779,18.1985,18.0326,18.1306,94400.0
2006-08-09 10:00:00,24.05,24.28,24.0,24.27,187400.0,18.1306,18.304,18.093,18.2965,187400.0
2006-08-09 10:30:00,24.27,24.4,24.25,24.38,362400.0,18.2965,18.3945,18.2814,18.3794,362400.0
2006-08-09 11:00:00,24.39,24.46,24.32,24.45,306600.0,18.387,18.4397,18.3342,18.4322,306600.0
2006-08-09 11:30:00,24.45,24.59,24.32,24.32,237000.0,18.4322,18.5377,18.3342,18.3342,237000.0
2006-08-09 12:00:00,24.33,24.33,24.25,24.31,124400.0,18.3417,18.3417,18.2814,18.3267,124400.0
2006-08-09 12:30:00,24.32,24.35,24.29,24.3,161400.0,18.3342,18.3568,18.3116,18.3191,161400.0
2006-08-09 13:00:00,24.3,24.33,24.25,24.27,133800.0,18.3191,18.3417,18.2814,18.2965,133800.0
2006-08-09 13:30:00,24.27,24.34,24.25,24.28,380600.0,18.2965,18.3493,18.2814,18.304,380600.0
2006-08-09 14:00:00,24.28,24.43,24.26,24.41,172600.0,18.304,18.4171,18.289,18.402,172600.0
2006-08-09 14:30:00,24.41,24.5,24.41,24.43,318600.0,18.402,18.4699,18.402,18.4171,318600.0
2006-08-09 15:00:00,24.45,24.52,24.43,24.43,780200.0,18.4322,18.485,18.4171,18.4171,780200.0
2006-08-09 15:30:00,24.43,24.44,24.27,24.38,471600.0,18.4171,18.4247,18.2965,18.3794,471600.0
2006-08-10 09:30:00,23.88,24.13,23.88,24.04,3504200.0,18.0025,18.191,18.0025,18.1231,3504200.0
2006-08-10 10:00:00,24.05,24.07,23.99,24.05,1485200.0,18.1306,18.1457,18.0854,18.1306,1485200.0
2006-08-10 10:30:00,24.05,24.2,24.05,24.08,497800.0,18.1306,18.2437,18.1306,18.1533,497800.0
2006-08-10 11:00:00,24.08,24.15,24.08,24.13,230600.0,18.1533,18.206,18.1533,18.191,230600.0
2006-08-10 11:30:00,24.13,24.14,24.06,24.07,210600.0,18.191,18.1985,18.1382,18.1457,210600.0
2006-08-10 12:00:00,24.08,24.1,24.05,24.08,267600.0,18.1533,18.1683,18.1306,18.1533,267600.0
2006-08-10 12:30:00,24.08,24.1,24.05,24.09,217200.0,18.1533,18.1683,18.1306,18.1608,217200.0
2006-08-10 13:00:00,24.09,24.13,24.08,24.12,121200.0,18.1608,18.191,18.1533,18.1834,121200.0
2006-08-10 13:30:00,24.1,24.13,24.09,24.1,339800.0,18.1683,18.191,18.1608,18.1683,339800.0
2006-08-10 14:00:00,24.1,24.11,24.08,24.08,90600.0,18.1683,18.1759,18.1533,18.1533,90600.0
2006-08-10 14:30:00,24.08,24.15,24.08,24.15,495200.0,18.1533,18.206,18.1533,18.206,495200.0
2006-08-10 15:00:00,24.14,24.16,24.11,24.15,542800.0,18.1985,18.2136,18.1759,18.206,542800.0
2006-08-10 15:30:00,24.15,24.2,24.13,24.18,1073600.0,18.206,18.2437,18.191,18.2287,1073600.0
2006-08-11 09:30:00,24.16,24.24,24.07,24.13,134000.0,18.2136,18.2739,18.1457,18.191,134000.0
2006-08-11 10:00:00,24.15,24.15,24.07,24.13,168800.0,18.206,18.206,18.1457,18.191,168800.0
2006-08-11 10:30:00,24.13,24.2,24.13,24.16,91800.0,18.191,18.2437,18.191,18.2136,91800.0
2006-08-11 11:00:00,24.17,24.17,24.11,24.13,388200.0,18.2211,18.2211,18.1759,18.191,388200.0
2006-08-11 11:30:00,24.11,24.12,24.05,24.05,66200.0,18.1759,18.1834,18.1306,18.1306,66200.0
2006-08-11 12:00:00,24.03,24.11,24.03,24.11,98800.0,18.1156,18.1759,18.1156,18.1759,98800.0
2006-08-11 12:30:00,24.11,24.13,24.0,24.04,172800.0,18.1759,18.191,18.093,18.1231,172800.0
2006-08-11 13:00:00,24.06,24.07,23.95,24.01,327200.0,18.1382,18.1457,18.0553,18.1005,327200.0
2006-08-11 13:30:00,24.0,24.11,24.0,24.09,109400.0,18.093,18.1759,18.093,18.1608,109400.0
2006-08-11 14:00:00,24.09,24.13,24.08,24.08,68600.0,18.1608,18.191,18.1533,18.1533,68600.0
2006-08-11 14:30:00,24.09,24.12,24.09,24.1,79200.0,18.1608,18.1834,18.1608,18.1683,79200.0
2006-08-11 15:00:00,24.1,24.13,24.07,24.11,450000.0,18.1683,18.191,18.1457,18.1759,450000.0
2006-08-11 15:30:00,24.11,24.13,24.03,24.08,431200.0,18.1759,18.191,18.1156,18.1533,431200.0
2006-08-14 09:30:00,24.06,24.1,23.87,24.09,222200.0,18.1382,18.1683,17.995,18.1608,222200.0
2006-08-14 10:00:00,24.1,24.1,24.05,24.07,149200.0,18.1683,18.1683,18.1306,18.1457,149200.0
2006-08-14 10:30:00,24.08,24.17,24.07,24.15,169000.0,18.1533,18.2211,18.1457,18.206,169000.0
2006-08-14 11:00:00,24.17,24.25,24.11,24.14,143400.0,18.2211,18.2814,18.1759,18.1985,143400.0
2006-08-14 11:30:00,24.14,24.17,24.08,24.1,143200.0,18.1985,18.2211,18.1533,18.1683,143200.0
2006-08-14 12:00:00,24.1,24.14,24.06,24.11,199800.0,18.1683,18.1985,18.1382,18.1759,199800.0
2006-08-14 12:30:00,24.11,24.17,24.07,24.11,115200.0,18.1759,18.2211,18.1457,18.1759,115200.0
2006-08-14 13:00:00,24.13,24.15,24.08,24.11,156200.0,18.191,18.206,18.1533,18.1759,156200.0
2006-08-14 13:30:00,24.11,24.15,24.06,24.1,208000.0,18.1759,18.206,18.1382,18.1683,208000.0
2006-08-14 14:00:00,24.1,24.13,24.06,24.11,169000.0,18.1683,18.191,18.1382,18.1759,169000.0
2006-08-14 14:30:00,24.11,24.13,24.07,24.1,194400.0,18.1759,18.191,18.1457,18.1683,194400.0
2006-08-14 15:00:00,24.1,24.12,24.05,24.05,262200.0,18.1683,18.1834,18.1306,18.1306,262200.0
2006-08-14 15:30:00,24.03,24.11,24.03,24.07,419400.0,18.1156,18.1759,18.1156,18.1457,419400.0
2006-08-15 09:30:00,24.13,24.2,24.0,24.08,99600.0,18.191,18.2437,18.093,18.1533,99600.0
2006-08-15 10:00:00,24.09,24.18,24.06,24.18,357600.0,18.1608,18.2287,18.1382,18.2287,357600.0
2006-08-15 10:30:00,24.18,24.23,24.14,24.16,120200.0,18.2287,18.2663,18.1985,18.2136,120200.0
2006-08-15 11:00:00,24.18,24.21,24.14,24.2,150800.0,18.2287,18.2513,18.1985,18.2437,150800.0
2006-08-15 11:30:00,24.21,24.28,24.2,24.21,122600.0,18.2513,18.304,18.2437,18.2513,122600.0
2006-08-15 12:00:00,24.2,24.23,24.15,24.19,66000.0,18.2437,18.2663,18.206,18.2362,66000.0
2006-08-15 12:30:00,24.18,24.18,24.06,24.07,78000.0,18.2287,18.2287,18.1382,18.1457,78000.0
2006-08-15 13:00:00,24.07,24.14,24.03,24.06,81000.0,18.1457,18.1985,18.1156,18.1382,81000.0
2006-08-15 13:30:00,24.08,24.1,24.07,24.1,64000.0,18.1533,18.1683,18.1457,18.1683,64000.0
2006-08-15 14:00:00,24.09,24.14,24.06,24.06,81000.0,18.1608,18.1985,18.1382,18.1382,81000.0
2006-08-15 14:30:00,24.06,24.17,24.06,24.14,149800.0,18.1382,18.2211,18.1382,18.1985,149800.0
2006-08-15 15:00:00,24.14,24.16,24.11,24.15,89000.0,18.1985,18.2136,18.1759,18.206,89000.0
2006-08-15 15:30:00,24.13,24.22,24.11,24.2,218000.0,18.191,18.2588,18.1759,18.2437,218000.0
2006-08-16 09:30:00,24.3,24.32,24.11,24.29,343800.0,18.3191,18.3342,18.1759,18.3116,343800.0
2006-08-16 10:00:00,24.3,24.35,24.29,24.3,207600.0,18.3191,18.3568,18.3116,18.3191,207600.0
2006-08-16 10:30:00,24.31,24.35,24.25,24.33,152000.0,18.3267,18.3568,18.2814,18.3417,152000.0
2006-08-16 11:00:00,24.33,24.38,24.33,24.36,236600.0,18.3417,18.3794,18.3417,18.3643,236600.0
2006-08-16 11:30:00,24.36,24.42,24.35,24.41,137400.0,18.3643,18.4096,18.3568,18.402,137400.0
2006-08-16 12:00:00,24.41,24.43,24.36,24.36,133200.0,18.402,18.4171,18.3643,18.3643,133200.0
2006-08-16 12:30:00,24.36,24.38,24.35,24.36,682800.0,18.3643,18.3794,18.3568,18.3643,682800.0
2006-08-16 13:00:00,24.36,24.43,24.35,24.43,75200.0,18.3643,18.4171,18.3568,18.4171,75200.0
2006-08-16 13:30:00,24.43,24.47,24.4,24.47,102800.0,18.4171,18.4473,18.3945,18.4473,102800.0
2006-08-16 14:00:00,24.47,24.48,24.43,24.46,68000.0,18.4473,18.4548,18.4171,18.4397,68000.0
2006-08-16 14:30:00,24.47,24.48,24.42,24.45,186600.0,18.4473,18.4548,18.4096,18.4322,186600.0
2006-08-16 15:00:00,24.45,24.55,24.43,24.52,404200.0,18.4322,18.5076,18.4171,18.485,404200.0
2006-08-16 15:30:00,24.52,24.54,24.4,24.42,359800.0,18.485,18.5,18.3945,18.4096,359800.0
2006-08-17 09:30:00,24.55,24.59,24.17,24.22,191200.0,18.5076,18.5377,18.2211,18.2588,191200.0
2006-08-17 10:00:00,24.21,24.3,24.08,24.18,627800.0,18.2513,18.3191,18.1533,18.2287,627800.0
2006-08-17 10:30:00,24.18,24.22,24.14,24.16,219200.0,18.2287,18.2588,18.1985,18.2136,219200.0
2006-08-17 11:00:00,24.16,24.25,24.15,24.23,45800.0,18.2136,18.2814,18.206,18.2663,45800.0
2006-08-17 11:30:00,24.23,24.3,24.21,24.24,112600.0,18.2663,18.3191,18.2513,18.2739,112600.0
2006-08-17 12:00:00,24.23,24.23,24.16,24.16,105400.0,18.2663,18.2663,18.2136,18.2136,105400.0
2006-08-17 12:30:00,24.17,24.18,24.13,24.18,89000.0,18.2211,18.2287,18.191,18.2287,89000.0
2006-08-17 13:00:00,24.2,24.25,24.15,24.24,160000.0,18.2437,18.2814,18.206,18.2739,160000.0
2006-08-17 13:30:00,24.24,24.25,24.11,24.11,148600.0,18.2739,18.2814,18.1759,18.1759,148600.0
2006-08-17 14:00:00,24.12,24.18,24.1,24.13,184600.0,18.1834,18.2287,18.1683,18.191,184600.0
2006-08-17 14:30:00,24.13,24.13,23.95,24.0,209800.0,18.191,18.191,18.0553,18.093,209800.0
2006-08-17 15:00:00,23.99,24.08,23.99,24.07,125000.0,18.0854,18.1533,18.0854,18.1457,125000.0
2006-08-17 15:30:00,24.07,24.2,24.07,24.15,284200.0,18.1457,18.2437,18.1457,18.206,284200.0
2006-08-18 09:30:00,24.04,24.21,23.97,24.18,125400.0,18.1231,18.2513,18.0703,18.2287,125400.0
2006-08-18 10:00:00,24.18,24.3,24.17,24.3,212400.0,18.2287,18.3191,18.2211,18.3191,212400.0
2006-08-18 10:30:00,24.3,24.31,24.12,24.19,182600.0,18.3191,18.3267,18.1834,18.2362,182600.0
2006-08-18 11:00:00,24.18,24.32,24.18,24.32,69400.0,18.2287,18.3342,18.2287,18.3342,69400.0
2006-08-18 11:30:00,24.32,24.35,24.22,24.22,106200.0,18.3342,18.3568,18.2588,18.2588,106200.0
2006-08-18 12:00:00,24.21,24.38,24.21,24.38,88800.0,18.2513,18.3794,18.2513,18.3794,88800.0
2006-08-18 12:30:00,24.38,24.38,24.28,24.3,370600.0,18.3794,18.3794,18.304,18.3191,370600.0
2006-08-18 13:00:00,24.3,24.38,24.26,24.34,128600.0,18.3191,18.3794,18.289,18.3493,128600.0
2006-08-18 13:30:00,24.34,24.43,24.33,24.41,142200.0,18.3493,18.4171,18.3417,18.402,142200.0
2006-08-18 14:00:00,24.41,24.41,24.32,24.35,70000.0,18.402,18.402,18.3342,18.3568,70000.0
2006-08-18 14:30:00,24.35,24.39,24.32,24.36,92000.0,18.3568,18.387,18.3342,18.3643,92000.0
2006-08-18 15:00:00,24.35,24.36,24.33,24.35,156600.0,18.3568,18.3643,18.3417,18.3568,156600.0
2006-08-18 15:30:00,24.35,24.38,24.35,24.37,176800.0,18.3568,18.3794,18.3568,18.3719,176800.0
2006-08-21 09:30:00,24.37,24.43,24.21,24.21,77400.0,18.3719,18.4171,18.2513,18.2513,77400.0
2006-08-21 10:00:00,24.19,24.49,24.13,24.45,122600.0,18.2362,18.4624,18.191,18.4322,122600.0
2006-08-21 10:30:00,24.45,24.58,24.43,24.5,173800.0,18.4322,18.5302,18.4171,18.4699,173800.0
2006-08-21 11:00:00,24.49,24.5,24.43,24.48,105000.0,18.4624,18.4699,18.4171,18.4548,105000.0
2006-08-21 11:30:00,24.49,24.5,24.41,24.45,59600.0,18.4624,18.4699,18.402,18.4322,59600.0
2006-08-21 12:00:00,24.45,24.45,24.42,24.42,73800.0,18.4322,18.4322,18.4096,18.4096,73800.0
2006-08-21 12:30:00,24.42,24.44,24.4,24.42,78600.0,18.4096,18.4247,18.3945,18.4096,78600.0
2006-08-21 13:00:00,24.42,24.45,24.35,24.45,102200.0,18.4096,18.4322,18.3568,18.4322,102200.0
2006-08-21 13:30:00,24.42,24.45,24.37,24.41,66600.0,18.4096,18.4322,18.3719,18.402,66600.0
2006-08-21 14:00:00,24.42,24.45,24.4,24.42,77000.0,18.4096,18.4322,18.3945,18.4096,77000.0
2006-08-21 14:30:00,24.42,24.43,24.39,24.42,56800.0,18.4096,18.4171,18.387,18.4096,56800.0
2006-08-21 15:00:00,24.43,24.43,24.41,24.42,108800.0,18.4171,18.4171,18.402,18.4096,108800.0
2006-08-21 15:30:00,24.42,24.46,24.4,24.4,185200.0,18.4096,18.4397,18.3945,18.3945,185200.0
2006-08-22 09:30:00,24.3,24.45,24.3,24.39,123200.0,18.3191,18.4322,18.3191,18.387,123200.0
2006-08-22 10:00:00,24.38,24.41,24.36,24.39,52200.0,18.3794,18.402,18.3643,18.387,52200.0
2006-08-22 10:30:00,24.38,24.47,24.38,24.43,102800.0,18.3794,18.4473,18.3794,18.4171,102800.0
2006-08-22 11:00:00,24.43,24.51,24.38,24.5,119600.0,18.4171,18.4774,18.3794,18.4699,119600.0
2006-08-22 11:30:00,24.5,24.86,24.5,24.8,231800.0,18.4699,18.7413,18.4699,18.6961,231800.0
2006-08-22 12:00:00,24.79,24.79,24.71,24.72,161000.0,18.6885,18.6885,18.6282,18.6357,161000.0
2006-08-22 12:30:00,24.72,24.8,24.68,24.7,130800.0,18.6357,18.6961,18.6056,18.6207,130800.0
2006-08-22 13:00:00,24.73,24.75,24.68,24.74,112000.0,18.6433,18.6584,18.6056,18.6508,112000.0
2006-08-22 13:30:00,24.74,24.92,24.74,24.86,220400.0,18.6508,18.7865,18.6508,18.7413,220400.0
2006-08-22 14:00:00,24.86,24.86,24.75,24.82,499400.0,18.7413,18.7413,18.6584,18.7111,499400.0
2006-08-22 14:30:00,24.81,24.86,24.8,24.86,173800.0,18.7036,18.7413,18.6961,18.7413,173800.0
2006-08-22 15:00:00,24.86,24.94,24.82,24.92,342000.0,18.7413,18.8016,18.7111,18.7865,342000.0
2006-08-22 15:30:00,24.91,24.93,24.86,24.91,384200.0,18.779,18.7941,18.7413,18.779,384200.0
2006-08-23 09:30:00,24.6,24.8,24.5,24.75,1313000.0,18.5453,18.6961,18.4699,18.6584,1313000.0
2006-08-23 10:00:00,24.75,24.96,24.71,24.93,1188200.0,18.6584,18.8167,18.6282,18.7941,1188200.0
2006-08-23 10:30:00,24.94,25.0,24.89,24.91,459200.0,18.8016,18.8468,18.7639,18.779,459200.0
2006-08-23 11:00:00,24.91,25.0,24.91,24.97,437800.0,18.779,18.8468,18.779,18.8242,437800.0
2006-08-23 11:30:00,24.96,24.98,24.9,24.96,189200.0,18.8167,18.8317,18.7714,18.8167,189200.0
2006-08-23 12:00:00,24.95,25.15,24.95,24.97,747400.0,18.8091,18.9599,18.8091,18.8242,747400.0
2006-08-23 12:30:00,24.97,25.09,24.93,25.03,257200.0,18.8242,18.9147,18.7941,18.8694,257200.0
2006-08-23 13:00:00,25.02,25.06,24.91,25.03,145800.0,18.8619,18.8921,18.779,18.8694,145800.0
2006-08-23 13:30:00,25.04,25.07,24.99,24.99,177600.0,18.877,18.8996,18.8393,18.8393,177600.0
2006-08-23 14:00:00,24.99,25.09,24.99,25.04,158800.0,18.8393,18.9147,18.8393,18.877,158800.0
2006-08-23 14:30:00,25.04,25.18,25.03,25.09,331800.0,18.877,18.9825,18.8694,18.9147,331800.0
2006-08-23 15:00:00,25.09,25.15,25.09,25.11,337400.0,18.9147,18.9599,18.9147,18.9298,337400.0
2006-08-23 15:30:00,25.11,25.17,25.03,25.1,672400.0,18.9298,18.975,18.8694,18.9222,672400.0
2006-08-24 09:30:00,25.0,25.06,24.85,24.93,302600.0,18.8468,18.8921,18.7337,18.7941,302600.0
2006-08-24 10:00:00,24.94,24.94,24.78,24.87,363600.0,18.8016,18.8016,18.681,18.7488,363600.0
2006-08-24 10:30:00,24.88,24.91,24.75,24.79,257600.0,18.7564,18.779,18.6584,18.6885,257600.0
2006-08-24 11:00:00,24.79,24.87,24.78,24.84,198400.0,18.6885,18.7488,18.681,18.7262,198400.0
2006-08-24 11:30:00,24.83,24.83,24.75,24.75,246000.0,18.7187,18.7187,18.6584,18.6584,246000.0
2006-08-24 12:00:00,24.75,24.8,24.68,24.79,276000.0,18.6584,18.6961,18.6056,18.6885,276000.0
2006-08-24 12:30:00,24.79,24.83,24.76,24.82,315200.0,18.6885,18.7187,18.6659,18.7111,315200.0
2006-08-24 13:00:00,24.83,24.83,24.78,24.79,139600.0,18.7187,18.7187,18.681,18.6885,139600.0
2006-08-24 13:30:00,24.79,24.86,24.71,24.85,213600.0,18.6885,18.7413,18.6282,18.7337,213600.0
2006-08-24 14:00:00,24.85,24.95,24.85,24.92,156000.0,18.7337,18.8091,18.7337,18.7865,156000.0
2006-08-24 14:30:00,24.92,24.93,24.85,24.9,194400.0,18.7865,18.7941,18.7337,18.7714,194400.0
2006-08-24 15:00:00,24.9,24.91,24.78,24.82,253000.0,18.7714,18.779,18.681,18.7111,253000.0
2006-08-24 15:30:00,24.82,24.95,24.82,24.91,318000.0,18.7111,18.8091,18.7111,18.779,318000.0
2006-08-25 09:30:00,24.93,25.09,24.93,25.0,215000.0,18.7941,18.9147,18.7941,18.8468,215000.0
2006-08-25 10:00:00,25.0,25.04,24.9,25.0,304600.0,18.8468,18.877,18.7714,18.8468,304600.0
2006-08-25 10:30:00,25.04,25.18,24.98,25.13,221200.0,18.877,18.9825,18.8317,18.9448,221200.0
2006-08-25 11:00:00,25.14,25.18,25.07,25.17,120200.0,18.9524,18.9825,18.8996,18.975,120200.0
2006-08-25 11:30:00,25.17,25.18,25.13,25.18,72000.0,18.975,18.9825,18.9448,18.9825,72000.0
2006-08-25 12:00:00,25.17,25.24,25.14,25.24,144000.0,18.975,19.0278,18.9524,19.0278,144000.0
2006-08-25 12:30:00,25.25,25.35,25.13,25.14,70000.0,19.0353,19.1107,18.9448,18.9524,70000.0
2006-08-25 13:00:00,25.15,25.2,25.11,25.15,130000.0,18.9599,18.9976,18.9298,18.9599,130000.0
2006-08-25 13:30:00,25.15,25.22,25.14,25.2,108600.0,18.9599,19.0127,18.9524,18.9976,108600.0
2006-08-25 14:00:00,25.21,25.23,25.2,25.22,50600.0,19.0051,19.0202,18.9976,19.0127,50600.0
2006-08-25 14:30:00,25.23,25.23,25.19,25.2,166000.0,19.0202,19.0202,18.9901,18.9976,166000.0
2006-08-25 15:00:00,25.2,25.22,25.18,25.18,79800.0,18.9976,19.0127,18.9825,18.9825,79800.0
2006-08-25 15:30:00,25.17,25.22,25.11,25.18,208000.0,18.975,19.0127,18.9298,18.9825,208000.0
2006-08-28 09:30:00,25.13,25.19,24.9,24.95,159000.0,18.9448,18.9901,18.7714,18.8091,159000.0
2006-08-28 10:00:00,24.97,24.98,24.83,24.83,360800.0,18.8242,18.8317,18.7187,18.7187,360800.0
2006-08-28 10:30:00,24.83,24.88,24.72,24.79,616600.0,18.7187,18.7564,18.6357,18.6885,616600.0
2006-08-28 11:00:00,24.79,24.8,24.75,24.77,195200.0,18.6885,18.6961,18.6584,18.6734,195200.0
2006-08-28 11:30:00,24.77,24.8,24.75,24.79,93000.0,18.6734,18.6961,18.6584,18.6885,93000.0
2006-08-28 12:00:00,24.79,24.8,24.77,24.79,88000.0,18.6885,18.6961,18.6734,18.6885,88000.0
2006-08-28 12:30:00,24.79,24.83,24.77,24.81,385600.0,18.6885,18.7187,18.6734,18.7036,385600.0
2006-08-28 13:00:00,24.82,24.85,24.78,24.79,74400.0,18.7111,18.7337,18.681,18.6885,74400.0
2006-08-28 13:30:00,24.79,24.82,24.78,24.8,43000.0,18.6885,18.7111,18.681,18.6961,43000.0
2006-08-28 14:00:00,24.8,24.84,24.8,24.82,31400.0,18.6961,18.7262,18.6961,18.7111,31400.0
2006-08-28 14:30:00,24.81,24.85,24.81,24.84,223600.0,18.7036,18.7337,18.7036,18.7262,223600.0
2006-08-28 15:00:00,24.84,24.93,24.83,24.93,725800.0,18.7262,18.7941,18.7187,18.7941,725800.0
2006-08-28 15:30:00,24.93,24.95,24.9,24.93,514800.0,18.7941,18.8091,18.7714,18.7941,514800.0
2006-08-29 09:30:00,25.15,25.17,24.88,25.0,302200.0,18.9599,18.975,18.7564,18.8468,302200.0
2006-08-29 10:00:00,25.0,25.08,24.95,25.05,242200.0,18.8468,18.9071,18.8091,18.8845,242200.0
2006-08-29 10:30:00,25.05,25.07,24.96,25.05,173600.0,18.8845,18.8996,18.8167,18.8845,173600.0
2006-08-29 11:00:00,25.06,25.18,25.04,25.18,139400.0,18.8921,18.9825,18.877,18.9825,139400.0
2006-08-29 11:30:00,25.18,25.19,25.08,25.14,163800.0,18.9825,18.9901,18.9071,18.9524,163800.0
2006-08-29 12:00:00,25.15,25.17,25.13,25.15,69800.0,18.9599,18.975,18.9448,18.9599,69800.0
2006-08-29 12:30:00,25.14,25.2,25.13,25.13,122000.0,18.9524,18.9976,18.9448,18.9448,122000.0
2006-08-29 13:00:00,25.14,25.15,25.09,25.13,62800.0,18.9524,18.9599,18.9147,18.9448,62800.0
2006-08-29 13:30:00,25.13,25.14,25.13,25.13,39200.0,18.9448,18.9524,18.9448,18.9448,39200.0
2006-08-29 14:00:00,25.13,25.21,25.11,25.17,148000.0,18.9448,19.0051,18.9298,18.975,148000.0
2006-08-29 14:30:00,25.17,25.25,25.17,25.21,84400.0,18.975,19.0353,18.975,19.0051,84400.0
2006-08-29 15:00:00,25.21,25.25,25.14,25.24,137600.0,19.0051,19.0353,18.9524,19.0278,137600.0
2006-08-29 15:30:00,25.24,25.27,25.21,25.23,167000.0,19.0278,19.0504,19.0051,19.0202,167000.0
2006-08-30 09:30:00,25.3,25.3,25.18,25.24,370200.0,19.073,19.073,18.9825,19.0278,370200.0
2006-08-30 10:00:00,25.24,25.3,25.23,25.25,166200.0,19.0278,19.073,19.0202,19.0353,166200.0
2006-08-30 10:30:00,25.25,25.28,25.21,25.22,163000.0,19.0353,19.0579,19.0051,19.0127,163000.0
2006-08-30 11:00:00,25.22,25.3,25.22,25.25,206800.0,19.0127,19.073,19.0127,19.0353,206800.0
2006-08-30 11:30:00,25.25,25.25,25.21,25.22,138400.0,19.0353,19.0353,19.0051,19.0127,138400.0
2006-08-30 12:00:00,25.23,25.24,25.2,25.22,288800.0,19.0202,19.0278,18.9976,19.0127,288800.0
2006-08-30 12:30:00,25.22,25.36,25.22,25.36,73800.0,19.0127,19.1182,19.0127,19.1182,73800.0
2006-08-30 13:00:00,25.36,25.36,25.31,25.35,71800.0,19.1182,19.1182,19.0805,19.1107,71800.0
2006-08-30 13:30:00,25.34,25.37,25.26,25.28,97600.0,19.1031,19.1258,19.0428,19.0579,97600.0
2006-08-30 14:00:00,25.28,25.3,25.25,25.25,85200.0,19.0579,19.073,19.0353,19.0353,85200.0
2006-08-30 14:30:00,25.25,25.27,25.24,25.25,291200.0,19.0353,19.0504,19.0278,19.0353,291200.0
2006-08-30 15:00:00,25.25,25.3,25.24,25.28,195200.0,19.0353,19.073,19.0278,19.0579,195200.0
2006-08-30 15:30:00,25.27,25.33,25.27,25.33,306200.0,19.0504,19.0956,19.0504,19.0956,306200.0
2006-08-31 09:30:00,25.38,25.58,25.38,25.48,263000.0,19.1333,19.2841,19.1333,19.2087,263000.0
2006-08-31 10:00:00,25.48,25.49,25.43,25.43,237200.0,19.2087,19.2162,19.171,19.171,237200.0
2006-08-31 10:30:00,25.43,25.44,25.41,25.42,79800.0,19.171,19.1785,19.1559,19.1635,79800.0
2006-08-31 11:00:00,25.42,25.43,25.36,25.38,183800.0,19.1635,19.171,19.1182,19.1333,183800.0
2006-08-31 11:30:00,25.38,25.38,25.35,25.36,104600.0,19.1333,19.1333,19.1107,19.1182,104600.0
2006-08-31 12:00:00,25.36,25.36,25.31,25.33,137600.0,19.1182,19.1182,19.0805,19.0956,137600.0
2006-08-31 12:30:00,25.33,25.33,25.24,25.24,68200.0,19.0956,19.0956,19.0278,19.0278,68200.0
2006-08-31 13:00:00,25.24,25.29,25.22,25.29,92600.0,19.0278,19.0655,19.0127,19.0655,92600.0
2006-08-31 13:30:00,25.3,25.3,25.28,25.28,73200.0,19.073,19.073,19.0579,19.0579,73200.0
2006-08-31 14:00:00,25.28,25.28,25.28,25.28,95800.0,19.0579,19.0579,19.0579,19.0579,95800.0
2006-08-31 14:30:00,25.28,25.3,25.25,25.3,137800.0,19.0579,19.073,19.0353,19.073,137800.0
2006-08-31 15:00:00,25.3,25.36,25.3,25.33,143000.0,19.073,19.1182,19.073,19.0956,143000.0
2006-08-31 15:30:00,25.33,25.36,25.32,25.33,223800.0,19.0956,19.1182,19.0881,19.0956,223800.0
2006-09-01 09:30:00,25.32,25.41,25.15,25.39,92800.0,19.0881,19.1559,18.9599,19.1408,92800.0
2006-09-01 10:00:00,25.4,25.4,25.18,25.21,126600.0,19.1484,19.1484,18.9825,19.0051,126600.0
2006-09-01 10:30:00,25.21,25.26,25.14,25.16,273600.0,19.0051,19.0428,18.9524,18.9674,273600.0
2006-09-01 11:00:00,25.15,25.17,25.11,25.11,93800.0,18.9599,18.975,18.9298,18.9298,93800.0
2006-09-01 11:30:00,25.11,25.16,25.08,25.14,61600.0,18.9298,18.9674,18.9071,18.9524,61600.0
2006-09-01 12:00:00,25.12,25.16,25.03,25.14,78400.0,18.9373,18.9674,18.8694,18.9524,78400.0
2006-09-01 12:30:00,25.14,25.18,25.11,25.15,46200.0,18.9524,18.9825,18.9298,18.9599,46200.0
2006-09-01 13:00:00,25.15,25.18,25.11,25.14,31800.0,18.9599,18.9825,18.9298,18.9524,31800.0
2006-09-01 13:30:00,25.14,25.21,25.14,25.21,31000.0,18.9524,19.0051,18.9524,19.0051,31000.0
2006-09-01 14:00:00,25.21,25.3,25.18,25.29,134600.0,19.0051,19.073,18.9825,19.0655,134600.0
2006-09-01 14:30:00,25.29,25.3,25.14,25.21,88600.0,19.0655,19.073,18.9524,19.0051,88600.0
2006-09-01 15:00:00,25.22,25.25,25.2,25.23,114600.0,19.0127,19.0353,18.9976,19.0202,114600.0
2006-09-01 15:30:00,25.23,25.25,25.2,25.2,112800.0,19.0202,19.0353,18.9976,18.9976,112800.0
2006-09-05 09:30:00,25.38,25.41,25.2,25.23,74200.0,19.1333,19.1559,18.9976,19.0202,74200.0
2006-09-05 10:00:00,25.22,25.32,25.19,25.3,104000.0,19.0127,19.0881,18.9901,19.073,104000.0
2006-09-05 10:30:00,25.3,25.36,25.22,25.23,106000.0,19.073,19.1182,19.0127,19.0202,106000.0
2006-09-05 11:00:00,25.23,25.29,25.23,25.25,60800.0,19.0202,19.0655,19.0202,19.0353,60800.0
2006-09-05 11:30:00,25.25,25.34,25.21,25.31,178000.0,19.0353,19.1031,19.0051,19.0805,178000.0
2006-09-05 12:00:00,25.3,25.3,25.23,25.25,48400.0,19.073,19.073,19.0202,19.0353,48400.0
2006-09-05 12:30:00,25.25,25.25,25.16,25.16,158800.0,19.0353,19.0353,18.9674,18.9674,158800.0
2006-09-05 13:00:00,25.14,25.15,25.05,25.14,43200.0,18.9524,18.9599,18.8845,18.9524,43200.0
2006-09-05 13:30:00,25.13,25.15,25.06,25.06,97000.0,18.9448,18.9599,18.8921,18.8921,97000.0
2006-09-05 14:00:00,25.05,25.07,24.97,25.03,123200.0,18.8845,18.8996,18.8242,18.8694,123200.0
2006-09-05 14:30:00,25.0,25.02,24.93,24.97,85000.0,18.8468,18.8619,18.7941,18.8242,85000.0
2006-09-05 15:00:00,24.97,25.04,24.93,24.99,178800.0,18.8242,18.877,18.7941,18.8393,178800.0
2006-09-05 15:30:00,24.98,25.01,24.9,25.0,202400.0,18.8317,18.8544,18.7714,18.8468,202400.0
2006-09-06 09:30:00,25.0,25.0,24.82,24.83,236400.0,18.8468,18.8468,18.7111,18.7187,236400.0
2006-09-06 10:00:00,24.83,24.98,24.82,24.96,92000.0,18.7187,18.8317,18.7111,18.8167,92000.0
2006-09-06 10:30:00,24.96,25.05,24.94,25.01,76800.0,18.8167,18.8845,18.8016,18.8544,76800.0
2006-09-06 11:00:00,25.02,25.07,24.93,24.93,194600.0,18.8619,18.8996,18.7941,18.7941,194600.0
2006-09-06 11:30:00,24.93,24.93,24.82,24.83,175200.0,18.7941,18.7941,18.7111,18.7187,175200.0
2006-09-06 12:00:00,24.83,24.89,24.8,24.88,154600.0,18.7187,18.7639,18.6961,18.7564,154600.0
2006-09-06 12:30:00,24.89,24.94,24.82,24.88,172000.0,18.7639,18.8016,18.7111,18.7564,172000.0
2006-09-06 13:00:00,24.88,24.91,24.88,24.89,150000.0,18.7564,18.779,18.7564,18.7639,150000.0
2006-09-06 13:30:00,24.88,24.95,24.88,24.91,338800.0,18.7564,18.8091,18.7564,18.779,338800.0
2006-09-06 14:00:00,24.91,24.95,24.86,24.86,123000.0,18.779,18.8091,18.7413,18.7413,123000.0
2006-09-06 14:30:00,24.86,24.86,24.78,24.82,193800.0,18.7413,18.7413,18.681,18.7111,193800.0
2006-09-06 15:00:00,24.81,24.92,24.81,24.86,116800.0,18.7036,18.7865,18.7036,18.7413,116800.0
2006-09-06 15:30:00,24.86,24.97,24.86,24.89,348400.0,18.7413,18.8242,18.7413,18.7639,348400.0
2006-09-07 09:30:00,24.85,24.9,24.8,24.89,74400.0,18.7337,18.7714,18.6961,18.7639,74400.0
2006-09-07 10:00:00,24.88,24.96,24.88,24.9,92200.0,18.7564,18.8167,18.7564,18.7714,92200.0
2006-09-07 10:30:00,24.9,24.95,24.75,24.8,177400.0,18.7714,18.8091,18.6584,18.6961,177400.0
2006-09-07 11:00:00,24.79,24.89,24.78,24.85,81600.0,18.6885,18.7639,18.681,18.7337,81600.0
2006-09-07 11:30:00,24.85,24.9,24.85,24.89,178000.0,18.7337,18.7714,18.7337,18.7639,178000.0
2006-09-07 12:00:00,24.89,24.94,24.87,24.93,264800.0,18.7639,18.8016,18.7488,18.7941,264800.0
2006-09-07 12:30:00,24.93,25.02,24.92,25.0,1169200.0,18.7941,18.8619,18.7865,18.8468,1169200.0
2006-09-07 13:00:00,25.0,25.05,25.0,25.03,190800.0,18.8468,18.8845,18.8468,18.8694,190800.0
2006-09-07 13:30:00,25.02,25.07,25.02,25.06,250800.0,18.8619,18.8996,18.8619,18.8921,250800.0
2006-09-07 14:00:00,25.06,25.12,25.03,25.06,98200.0,18.8921,18.9373,18.8694,18.8921,98200.0
2006-09-07 14:30:00,25.07,25.07,24.97,25.03,364600.0,18.8996,18.8996,18.8242,18.8694,364600.0
2006-09-07 15:00:00,25.03,25.05,24.94,24.96,253600.0,18.8694,18.8845,18.8016,18.8167,253600.0
2006-09-07 15:30:00,24.96,25.05,24.94,25.05,625800.0,18.8167,18.8845,18.8016,18.8845,625800.0
2006-09-08 09:30:00,25.07,25.24,25.07,25.23,187600.0,18.8996,19.0278,18.8996,19.0202,187600.0
2006-09-08 10:00:00,25.22,25.23,25.15,25.16,165400.0,19.0127,19.0202,18.9599,18.9674,165400.0
2006-09-08 10:30:00,25.18,25.21,25.13,25.2,118000.0,18.9825,19.0051,18.9448,18.9976,118000.0
2006-09-08 11:00:00,25.2,25.25,25.2,25.2,149800.0,18.9976,19.0353,18.9976,18.9976,149800.0
2006-09-08 11:30:00,25.19,25.19,25.11,25.17,286000.0,18.9901,18.9901,18.9298,18.975,286000.0
2006-09-08 12:00:00,25.17,25.27,25.17,25.27,155000.0,18.975,19.0504,18.975,19.0504,155000.0
2006-09-08 12:30:00,25.27,25.3,25.21,25.21,214000.0,19.0504,19.073,19.0051,19.0051,214000.0
2006-09-08 13:00:00,25.22,25.24,25.2,25.23,130200.0,19.0127,19.0278,18.9976,19.0202,130200.0
2006-09-08 13:30:00,25.23,25.29,25.22,25.29,137000.0,19.0202,19.0655,19.0127,19.0655,137000.0
2006-09-08 14:00:00,25.29,25.3,25.21,25.22,126800.0,19.0655,19.073,19.0051,19.0127,126800.0
2006-09-08 14:30:00,25.22,25.22,25.2,25.21,220200.0,19.0127,19.0127,18.9976,19.0051,220200.0
2006-09-08 15:00:00,25.21,25.24,25.18,25.18,350600.0,19.0051,19.0278,18.9825,18.9825,350600.0
2006-09-08 15:30:00,25.18,25.21,25.15,25.21,336800.0,18.9825,19.0051,18.9599,19.0051,336800.0
2006-09-11 09:30:00,25.23,25.23,24.96,24.99,456600.0,19.0202,19.0202,18.8167,18.8393,456600.0
2006-09-11 10:00:00,24.99,24.99,24.87,24.88,549800.0,18.8393,18.8393,18.7488,18.7564,549800.0
2006-09-11 10:30:00,24.88,24.9,24.84,24.88,293800.0,18.7564,18.7714,18.7262,18.7564,293800.0
2006-09-11 11:00:00,24.88,24.88,24.75,24.79,263000.0,18.7564,18.7564,18.6584,18.6885,263000.0
2006-09-11 11:30:00,24.79,24.79,24.74,24.75,238200.0,18.6885,18.6885,18.6508,18.6584,238200.0
2006-09-11 12:00:00,24.75,24.85,24.75,24.84,287800.0,18.6584,18.7337,18.6584,18.7262,287800.0
2006-09-11 12:30:00,24.84,24.84,24.78,24.78,284800.0,18.7262,18.7262,18.681,18.681,284800.0
2006-09-11 13:00:00,24.78,24.92,24.78,24.84,165600.0,18.681,18.7865,18.681,18.7262,165600.0
2006-09-11 13:30:00,24.84,24.84,24.79,24.79,193600.0,18.7262,18.7262,18.6885,18.6885,193600.0
2006-09-11 14:00:00,24.79,24.8,24.75,24.75,225600.0,18.6885,18.6961,18.6584,18.6584,225600.0
2006-09-11 14:30:00,24.75,24.75,24.61,24.63,226400.0,18.6584,18.6584,18.5528,18.5679,226400.0
2006-09-11 15:00:00,24.63,24.67,24.57,24.57,313400.0,18.5679,18.598,18.5227,18.5227,313400.0
2006-09-11 15:30:00,24.57,24.57,24.45,24.53,763400.0,18.5227,18.5227,18.4322,18.4925,763400.0
2006-09-12 09:30:00,24.6,24.66,24.45,24.54,486200.0,18.5453,18.5905,18.4322,18.5,486200.0
2006-09-12 10:00:00,24.54,24.54,24.48,24.5,287200.0,18.5,18.5,18.4548,18.4699,287200.0
2006-09-12 10:30:00,24.5,24.53,24.43,24.43,231600.0,18.4699,18.4925,18.4171,18.4171,231600.0
2006-09-12 11:00:00,24.43,24.5,24.28,24.4,600200.0,18.4171,18.4699,18.304,18.3945,600200.0
2006-09-12 11:30:00,24.41,24.41,24.29,24.29,202200.0,18.402,18.402,18.3116,18.3116,202200.0
2006-09-12 12:00:00,24.3,24.31,24.16,24.24,514200.0,18.3191,18.3267,18.2136,18.2739,514200.0
2006-09-12 12:30:00,24.24,24.26,24.23,24.24,125200.0,18.2739,18.289,18.2663,18.2739,125200.0
2006-09-12 13:00:00,24.24,24.29,24.24,24.26,330000.0,18.2739,18.3116,18.2739,18.289,330000.0
2006-09-12 13:30:00,24.25,24.26,24.21,24.23,333600.0,18.2814,18.289,18.2513,18.2663,333600.0
2006-09-12 14:00:00,24.23,24.23,24.11,24.11,282200.0,18.2663,18.2663,18.1759,18.1759,282200.0
2006-09-12 14:30:00,24.11,24.13,23.98,24.08,473000.0,18.1759,18.191,18.0779,18.1533,473000.0
2006-09-12 15:00:00,24.08,24.18,24.08,24.13,446400.0,18.1533,18.2287,18.1533,18.191,446400.0
2006-09-12 15:30:00,24.13,24.2,24.08,24.2,595400.0,18.191,18.2437,18.1533,18.2437,595400.0
2006-09-13 09:30:00,24.2,24.3,24.11,24.11,215400.0,18.2437,18.3191,18.1759,18.1759,215400.0
2006-09-13 10:00:00,24.1,24.29,24.06,24.27,333000.0,18.1683,18.3116,18.1382,18.2965,333000.0
2006-09-13 10:30:00,24.25,24.26,24.0,24.01,506800.0,18.2814,18.289,18.093,18.1005,506800.0
2006-09-13 11:00:00,24.0,24.0,23.89,23.91,417400.0,18.093,18.093,18.01,18.0251,417400.0
2006-09-13 11:30:00,23.91,24.1,23.91,24.08,255800.0,18.0251,18.1683,18.0251,18.1533,255800.0
2006-09-13 12:00:00,24.08,24.08,23.98,23.98,214000.0,18.1533,18.1533,18.0779,18.0779,214000.0
2006-09-13 12:30:00,23.98,24.0,23.95,23.96,376200.0,18.0779,18.093,18.0553,18.0628,376200.0
2006-09-13 13:00:00,23.96,23.97,23.95,23.95,195400.0,18.0628,18.0703,18.0553,18.0553,195400.0
2006-09-13 13:30:00,23.96,24.0,23.95,24.0,388200.0,18.0628,18.093,18.0553,18.093,388200.0
2006-09-13 14:00:00,24.0,24.06,24.0,24.02,664800.0,18.093,18.1382,18.093,18.108,664800.0
2006-09-13 14:30:00,24.02,24.02,23.96,23.96,264800.0,18.108,18.108,18.0628,18.0628,264800.0
2006-09-13 15:00:00,23.96,24.02,23.93,24.02,594000.0,18.0628,18.108,18.0402,18.108,594000.0
2006-09-13 15:30:00,24.02,24.02,23.93,23.94,534400.0,18.108,18.108,18.0402,18.0477,534400.0
2006-09-14 09:30:00,24.03,24.09,24.01,24.01,346600.0,18.1156,18.1608,18.1005,18.1005,346600.0
2006-09-14 10:00:00,24.01,24.05,24.01,24.05,292200.0,18.1005,18.1306,18.1005,18.1306,292200.0
2006-09-14 10:30:00,24.05,24.14,24.02,24.02,348200.0,18.1306,18.1985,18.108,18.108,348200.0
2006-09-14 11:00:00,24.02,24.04,23.94,23.95,385800.0,18.108,18.1231,18.0477,18.0553,385800.0
2006-09-14 11:30:00,23.95,23.96,23.83,23.85,405400.0,18.0553,18.0628,17.9648,17.9799,405400.0
2006-09-14 12:00:00,23.85,23.9,23.75,23.85,219200.0,17.9799,18.0176,17.9045,17.9799,219200.0
2006-09-14 12:30:00,23.85,23.85,23.78,23.79,188600.0,17.9799,17.9799,17.9271,17.9346,188600.0
2006-09-14 13:00:00,23.79,23.79,23.69,23.71,232800.0,17.9346,17.9346,17.8593,17.8743,232800.0
2006-09-14 13:30:00,23.71,23.71,23.59,23.6,610400.0,17.8743,17.8743,17.7839,17.7914,610400.0
2006-09-14 14:00:00,23.6,23.67,23.58,23.6,243000.0,17.7914,17.8442,17.7763,17.7914,243000.0
2006-09-14 14:30:00,23.6,23.66,23.56,23.66,303600.0,17.7914,17.8366,17.7612,17.8366,303600.0
2006-09-14 15:00:00,23.66,23.75,23.61,23.75,314800.0,17.8366,17.9045,17.7989,17.9045,314800.0
2006-09-14 15:30:00,23.75,23.77,23.68,23.76,491800.0,17.9045,17.9196,17.8517,17.912,491800.0
2006-09-15 09:30:00,23.75,23.86,23.72,23.81,485600.0,17.9045,17.9874,17.8819,17.9497,485600.0
2006-09-15 10:00:00,23.81,23.83,23.79,23.81,342600.0,17.9497,17.9648,17.9346,17.9497,342600.0
2006-09-15 10:30:00,23.81,23.83,23.8,23.8,407400.0,17.9497,17.9648,17.9422,17.9422,407400.0
2006-09-15 11:00:00,23.79,23.81,23.77,23.81,480800.0,17.9346,17.9497,17.9196,17.9497,480800.0
2006-09-15 11:30:00,23.81,23.81,23.79,23.79,195400.0,17.9497,17.9497,17.9346,17.9346,195400.0
2006-09-15 12:00:00,23.79,23.79,23.69,23.7,267600.0,17.9346,17.9346,17.8593,17.8668,267600.0
2006-09-15 12:30:00,23.7,23.71,23.59,23.6,234400.0,17.8668,17.8743,17.7839,17.7914,234400.0
2006-09-15 13:00:00,23.6,23.67,23.59,23.59,166400.0,17.7914,17.8442,17.7839,17.7839,166400.0
2006-09-15 13:30:00,23.59,23.6,23.57,23.59,313800.0,17.7839,17.7914,17.7688,17.7839,313800.0
2006-09-15 14:00:00,23.59,23.65,23.59,23.63,238600.0,17.7839,17.8291,17.7839,17.814,238600.0
2006-09-15 14:30:00,23.63,23.66,23.61,23.63,494800.0,17.814,17.8366,17.7989,17.814,494800.0
2006-09-15 15:00:00,23.63,23.63,23.58,23.6,333400.0,17.814,17.814,17.7763,17.7914,333400.0
2006-09-15 15:30:00,23.6,23.67,23.58,23.62,575000.0,17.7914,17.8442,17.7763,17.8065,575000.0
2006-09-18 09:30:00,23.74,24.27,23.73,24.25,482000.0,17.8969,18.2965,17.8894,18.2814,482000.0
2006-09-18 10:00:00,24.27,24.42,24.25,24.3,613800.0,18.2965,18.4096,18.2814,18.3191,613800.0
2006-09-18 10:30:00,24.29,24.3,24.13,24.14,271600.0,18.3116,18.3191,18.191,18.1985,271600.0
2006-09-18 11:00:00,24.14,24.17,24.09,24.12,362200.0,18.1985,18.2211,18.1608,18.1834,362200.0
2006-09-18 11:30:00,24.12,24.14,24.1,24.13,188200.0,18.1834,18.1985,18.1683,18.191,188200.0
2006-09-18 12:00:00,24.13,24.17,24.12,24.14,244400.0,18.191,18.2211,18.1834,18.1985,244400.0
2006-09-18 12:30:00,24.14,24.23,24.13,24.23,290200.0,18.1985,18.2663,18.191,18.2663,290200.0
2006-09-18 13:00:00,24.23,24.24,24.14,24.18,199400.0,18.2663,18.2739,18.1985,18.2287,199400.0
2006-09-18 13:30:00,24.18,24.2,24.13,24.13,208000.0,18.2287,18.2437,18.191,18.191,208000.0
2006-09-18 14:00:00,24.13,24.17,24.11,24.16,227600.0,18.191,18.2211,18.1759,18.2136,227600.0
2006-09-18 14:30:00,24.15,24.15,24.1,24.1,153800.0,18.206,18.206,18.1683,18.1683,153800.0
2006-09-18 15:00:00,24.1,24.1,24.0,24.04,454000.0,18.1683,18.1683,18.093,18.1231,454000.0
2006-09-18 15:30:00,24.04,24.09,23.98,24.01,541000.0,18.1231,18.1608,18.0779,18.1005,541000.0
2006-09-19 09:30:00,24.2,24.25,24.05,24.17,436200.0,18.2437,18.2814,18.1306,18.2211,436200.0
2006-09-19 10:00:00,24.17,24.24,24.17,24.21,430400.0,18.2211,18.2739,18.2211,18.2513,430400.0
2006-09-19 10:30:00,24.21,24.28,24.2,24.25,457600.0,18.2513,18.304,18.2437,18.2814,457600.0
2006-09-19 11:00:00,24.25,24.3,24.25,24.26,319600.0,18.2814,18.3191,18.2814,18.289,319600.0
2006-09-19 11:30:00,24.26,24.28,24.21,24.25,363800.0,18.289,18.304,18.2513,18.2814,363800.0
2006-09-19 12:00:00,24.25,24.29,24.21,24.21,521200.0,18.2814,18.3116,18.2513,18.2513,521200.0
2006-09-19 12:30:00,24.21,24.23,24.12,24.16,334200.0,18.2513,18.2663,18.1834,18.2136,334200.0
2006-09-19 13:00:00,24.16,24.22,24.11,24.22,161400.0,18.2136,18.2588,18.1759,18.2588,161400.0
2006-09-19 13:30:00,24.22,24.22,24.18,24.19,144000.0,18.2588,18.2588,18.2287,18.2362,144000.0
2006-09-19 14:00:00,24.18,24.2,24.15,24.17,181000.0,18.2287,18.2437,18.206,18.2211,181000.0
2006-09-19 14:30:00,24.17,24.18,24.07,24.07,300000.0,18.2211,18.2287,18.1457,18.1457,300000.0
2006-09-19 15:00:00,24.05,24.06,23.92,23.99,558000.0,18.1306,18.1382,18.0326,18.0854,558000.0
2006-09-19 15:30:00,23.99,24.09,23.99,24.05,367400.0,18.0854,18.1608,18.0854,18.1306,367400.0
2006-09-20 09:30:00,24.03,24.03,23.71,23.81,523800.0,18.1156,18.1156,17.8743,17.9497,523800.0
2006-09-20 10:00:00,23.8,23.89,23.67,23.8,630600.0,17.9422,18.01,17.8442,17.9422,630600.0
2006-09-20 10:30:00,23.8,23.9,23.79,23.88,318000.0,17.9422,18.0176,17.9346,18.0025,318000.0
2006-09-20 11:00:00,23.89,23.97,23.81,23.95,289200.0,18.01,18.0703,17.9497,18.0553,289200.0
2006-09-20 11:30:00,23.96,24.0,23.95,23.98,174200.0,18.0628,18.093,18.0553,18.0779,174200.0
2006-09-20 12:00:00,23.98,24.0,23.93,23.95,254200.0,18.0779,18.093,18.0402,18.0553,254200.0
2006-09-20 12:30:00,23.95,23.96,23.94,23.95,265200.0,18.0553,18.0628,18.0477,18.0553,265200.0
2006-09-20 13:00:00,23.95,23.96,23.94,23.96,128200.0,18.0553,18.0628,18.0477,18.0628,128200.0
2006-09-20 13:30:00,23.96,23.98,23.96,23.97,197800.0,18.0628,18.0779,18.0628,18.0703,197800.0
2006-09-20 14:00:00,23.97,23.97,23.89,23.89,423800.0,18.0703,18.0703,18.01,18.01,423800.0
2006-09-20 14:30:00,23.89,23.97,23.77,23.81,353200.0,18.01,18.0703,17.9196,17.9497,353200.0
2006-09-20 15:00:00,23.82,23.83,23.79,23.8,268200.0,17.9573,17.9648,17.9346,17.9422,268200.0
2006-09-20 15:30:00,23.8,23.8,23.61,23.67,504200.0,17.9422,17.9422,17.7989,17.8442,504200.0
2006-09-21 09:30:00,23.8,23.8,23.68,23.73,597400.0,17.9422,17.9422,17.8517,17.8894,597400.0
2006-09-21 10:00:00,23.73,23.93,23.73,23.86,469800.0,17.8894,18.0402,17.8894,17.9874,469800.0
2006-09-21 10:30:00,23.86,23.89,23.78,23.8,243000.0,17.9874,18.01,17.9271,17.9422,243000.0
2006-09-21 11:00:00,23.78,23.81,23.74,23.81,241200.0,17.9271,17.9497,17.8969,17.9497,241200.0
2006-09-21 11:30:00,23.81,23.85,23.75,23.77,264800.0,17.9497,17.9799,17.9045,17.9196,264800.0
2006-09-21 12:00:00,23.77,23.82,23.75,23.8,382600.0,17.9196,17.9573,17.9045,17.9422,382600.0
2006-09-21 12:30:00,23.8,23.83,23.78,23.8,249400.0,17.9422,17.9648,17.9271,17.9422,249400.0
2006-09-21 13:00:00,23.81,23.81,23.7,23.71,303200.0,17.9497,17.9497,17.8668,17.8743,303200.0
2006-09-21 13:30:00,23.71,23.76,23.68,23.76,174000.0,17.8743,17.912,17.8517,17.912,174000.0
2006-09-21 14:00:00,23.76,23.77,23.72,23.74,332200.0,17.912,17.9196,17.8819,17.8969,332200.0
2006-09-21 14:30:00,23.74,23.75,23.68,23.7,286200.0,17.8969,17.9045,17.8517,17.8668,286200.0
2006-09-21 15:00:00,23.71,23.74,23.63,23.64,405800.0,17.8743,17.8969,17.814,17.8216,405800.0
2006-09-21 15:30:00,23.64,23.68,23.6,23.66,301600.0,17.8216,17.8517,17.7914,17.8366,301600.0
2006-09-22 09:30:00,23.61,23.66,23.55,23.61,314200.0,17.7989,17.8366,17.7537,17.7989,314200.0
2006-09-22 10:00:00,23.61,23.65,23.6,23.61,284600.0,17.7989,17.8291,17.7914,17.7989,284600.0
2006-09-22 10:30:00,23.61,23.62,23.6,23.61,155600.0,17.7989,17.8065,17.7914,17.7989,155600.0
2006-09-22 11:00:00,23.61,23.65,23.61,23.61,242200.0,17.7989,17.8291,17.7989,17.7989,242200.0
2006-09-22 11:30:00,23.61,23.63,23.58,23.6,176600.0,17.7989,17.814,17.7763,17.7914,176600.0
2006-09-22 12:00:00,23.6,23.62,23.58,23.61,236600.0,17.7914,17.8065,17.7763,17.7989,236600.0
2006-09-22 12:30:00,23.61,23.63,23.6,23.63,164200.0,17.7989,17.814,17.7914,17.814,164200.0
2006-09-22 13:00:00,23.63,23.65,23.59,23.59,354800.0,17.814,17.8291,17.7839,17.7839,354800.0
2006-09-22 13:30:00,23.59,23.61,23.51,23.52,340000.0,17.7839,17.7989,17.7236,17.7311,340000.0
2006-09-22 14:00:00,23.52,23.53,23.5,23.5,226200.0,17.7311,17.7386,17.716,17.716,226200.0
2006-09-22 14:30:00,23.5,23.51,23.47,23.48,251400.0,17.716,17.7236,17.6934,17.7009,251400.0
2006-09-22 15:00:00,23.48,23.5,23.47,23.48,293600.0,17.7009,17.716,17.6934,17.7009,293600.0
2006-09-22 15:30:00,23.47,23.63,23.47,23.61,609200.0,17.6934,17.814,17.6934,17.7989,609200.0
2006-09-25 09:30:00,23.6,23.61,23.01,23.06,758600.0,17.7914,17.7989,17.3466,17.3843,758600.0
2006-09-25 10:00:00,23.06,23.17,22.7,22.95,1042400.0,17.3843,17.4672,17.1129,17.3014,1042400.0
2006-09-25 10:30:00,22.96,23.07,22.9,23.01,493400.0,17.3089,17.3919,17.2637,17.3466,493400.0
2006-09-25 11:00:00,23.02,23.12,23.0,23.06,360800.0,17.3542,17.4295,17.3391,17.3843,360800.0
2006-09-25 11:30:00,23.06,23.08,23.03,23.06,277000.0,17.3843,17.3994,17.3617,17.3843,277000.0
2006-09-25 12:00:00,23.06,23.17,23.05,23.12,593200.0,17.3843,17.4672,17.3768,17.4295,593200.0
2006-09-25 12:30:00,23.13,23.26,23.13,23.22,376000.0,17.4371,17.5351,17.4371,17.5049,376000.0
2006-09-25 13:00:00,23.23,23.41,23.23,23.41,476000.0,17.5125,17.6482,17.5125,17.6482,476000.0
2006-09-25 13:30:00,23.4,23.44,23.34,23.38,337200.0,17.6406,17.6708,17.5954,17.6256,337200.0
2006-09-25 14:00:00,23.37,23.41,23.36,23.36,380000.0,17.618,17.6482,17.6105,17.6105,380000.0
2006-09-25 14:30:00,23.36,23.43,23.36,23.42,367000.0,17.6105,17.6632,17.6105,17.6557,367000.0
2006-09-25 15:00:00,23.42,23.51,23.38,23.45,373400.0,17.6557,17.7236,17.6256,17.6783,373400.0
2006-09-25 15:30:00,23.46,23.46,23.29,23.38,886000.0,17.6859,17.6859,17.5577,17.6256,886000.0
2006-09-26 09:30:00,23.15,23.18,22.9,22.93,1254600.0,17.4522,17.4748,17.2637,17.2863,1254600.0
2006-09-26 10:00:00,22.93,22.93,22.67,22.88,855200.0,17.2863,17.2863,17.0903,17.2486,855200.0
2006-09-26 10:30:00,22.89,22.96,22.68,22.68,799400.0,17.2562,17.3089,17.0978,17.0978,799400.0
2006-09-26 11:00:00,22.68,22.7,22.54,22.57,725000.0,17.0978,17.1129,16.9923,17.0149,725000.0
2006-09-26 11:30:00,22.56,22.7,22.56,22.58,1438800.0,17.0074,17.1129,17.0074,17.0225,1438800.0
2006-09-26 12:00:00,22.59,22.65,22.57,22.61,861200.0,17.03,17.0752,17.0149,17.0451,861200.0
2006-09-26 12:30:00,22.61,22.61,22.43,22.46,610600.0,17.0451,17.0451,16.9094,16.932,610600.0
2006-09-26 13:00:00,22.47,22.5,22.43,22.46,889000.0,16.9395,16.9621,16.9094,16.932,889000.0
2006-09-26 13:30:00,22.46,22.47,22.13,22.35,1671000.0,16.932,16.9395,16.6832,16.8491,1671000.0
2006-09-26 14:00:00,22.35,22.48,22.3,22.35,1255600.0,16.8491,16.9471,16.8114,16.8491,1255600.0
2006-09-26 14:30:00,22.35,22.53,22.35,22.43,1231400.0,16.8491,16.9848,16.8491,16.9094,1231400.0
2006-09-26 15:00:00,22.43,22.43,22.32,22.39,803800.0,16.9094,16.9094,16.8264,16.8792,803800.0
2006-09-26 15:30:00,22.39,22.52,22.38,22.43,2417200.0,16.8792,16.9772,16.8717,16.9094,2417200.0
2006-09-27 09:30:00,22.28,22.79,22.28,22.73,1417000.0,16.7963,17.1808,16.7963,17.1355,1417000.0
2006-09-27 10:00:00,22.73,22.92,22.7,22.87,985600.0,17.1355,17.2788,17.1129,17.2411,985600.0
2006-09-27 10:30:00,22.86,22.88,22.64,22.67,436200.0,17.2335,17.2486,17.0677,17.0903,436200.0
2006-09-27 11:00:00,22.68,22.88,22.63,22.72,544400.0,17.0978,17.2486,17.0601,17.128,544400.0
2006-09-27 11:30:00,22.72,22.8,22.65,22.7,266600.0,17.128,17.1883,17.0752,17.1129,266600.0
2006-09-27 12:00:00,22.69,22.75,22.68,22.7,166200.0,17.1054,17.1506,17.0978,17.1129,166200.0
2006-09-27 12:30:00,22.7,22.71,22.65,22.68,295800.0,17.1129,17.1205,17.0752,17.0978,295800.0
2006-09-27 13:00:00,22.68,22.7,22.62,22.63,239200.0,17.0978,17.1129,17.0526,17.0601,239200.0
2006-09-27 13:30:00,22.63,22.71,22.53,22.7,482400.0,17.0601,17.1205,16.9848,17.1129,482400.0
2006-09-27 14:00:00,22.7,22.71,22.64,22.71,292600.0,17.1129,17.1205,17.0677,17.1205,292600.0
2006-09-27 14:30:00,22.69,22.75,22.69,22.7,363400.0,17.1054,17.1506,17.1054,17.1129,363400.0
2006-09-27 15:00:00,22.7,22.73,22.69,22.71,298600.0,17.1129,17.1355,17.1054,17.1205,298600.0
2006-09-27 15:30:00,22.72,22.75,22.69,22.74,400200.0,17.128,17.1506,17.1054,17.1431,400200.0
2006-09-28 09:30:00,22.73,22.79,22.64,22.77,475400.0,17.1355,17.1808,17.0677,17.1657,475400.0
2006-09-28 10:00:00,22.77,22.77,22.72,22.73,512400.0,17.1657,17.1657,17.128,17.1355,512400.0
2006-09-28 10:30:00,22.73,22.77,22.7,22.72,321600.0,17.1355,17.1657,17.1129,17.128,321600.0
2006-09-28 11:00:00,22.71,22.75,22.71,22.74,393400.0,17.1205,17.1506,17.1205,17.1431,393400.0
2006-09-28 11:30:00,22.74,22.78,22.72,22.73,608200.0,17.1431,17.1732,17.128,17.1355,608200.0
2006-09-28 12:00:00,22.73,22.73,22.43,22.47,329000.0,17.1355,17.1355,16.9094,16.9395,329000.0
2006-09-28 12:30:00,22.46,22.51,22.45,22.5,187000.0,16.932,16.9697,16.9245,16.9621,187000.0
2006-09-28 13:00:00,22.5,22.63,22.5,22.6,252400.0,16.9621,17.0601,16.9621,17.0375,252400.0
2006-09-28 13:30:00,22.61,22.73,22.61,22.7,195400.0,17.0451,17.1355,17.0451,17.1129,195400.0
2006-09-28 14:00:00,22.7,22.7,22.68,22.7,204200.0,17.1129,17.1129,17.0978,17.1129,204200.0
2006-09-28 14:30:00,22.7,22.72,22.68,22.7,253600.0,17.1129,17.128,17.0978,17.1129,253600.0
2006-09-28 15:00:00,22.69,22.71,22.64,22.7,289800.0,17.1054,17.1205,17.0677,17.1129,289800.0
2006-09-28 15:30:00,22.7,22.75,22.63,22.66,369200.0,17.1129,17.1506,17.0601,17.0828,369200.0
2006-09-29 09:30:00,22.61,22.65,22.5,22.63,305000.0,17.0451,17.0752,16.9621,17.0601,305000.0
2006-09-29 10:00:00,22.61,22.7,22.61,22.68,490600.0,17.0451,17.1129,17.0451,17.0978,490600.0
2006-09-29 10:30:00,22.68,22.72,22.65,22.67,219600.0,17.0978,17.128,17.0752,17.0903,219600.0
2006-09-29 11:00:00,22.67,22.72,22.66,22.7,249400.0,17.0903,17.128,17.0828,17.1129,249400.0
2006-09-29 11:30:00,22.7,22.72,22.68,22.71,275400.0,17.1129,17.128,17.0978,17.1205,275400.0
2006-09-29 12:00:00,22.71,22.73,22.71,22.71,222000.0,17.1205,17.1355,17.1205,17.1205,222000.0
2006-09-29 12:30:00,22.71,22.76,22.71,22.75,309400.0,17.1205,17.1582,17.1205,17.1506,309400.0
2006-09-29 13:00:00,22.75,22.75,22.72,22.72,116000.0,17.1506,17.1506,17.128,17.128,116000.0
2006-09-29 13:30:00,22.72,22.74,22.67,22.7,536400.0,17.128,17.1431,17.0903,17.1129,536400.0
2006-09-29 14:00:00,22.69,22.71,22.68,22.7,273600.0,17.1054,17.1205,17.0978,17.1129,273600.0
2006-09-29 14:30:00,22.7,22.72,22.67,22.67,225400.0,17.1129,17.128,17.0903,17.0903,225400.0
2006-09-29 15:00:00,22.67,22.68,22.63,22.65,360600.0,17.0903,17.0978,17.0601,17.0752,360600.0
2006-09-29 15:30:00,22.65,22.7,22.64,22.66,526200.0,17.0752,17.1129,17.0677,17.0828,526200.0
2006-10-02 09:30:00,22.61,22.88,22.58,22.83,501000.0,17.0451,17.2486,17.0225,17.2109,501000.0
2006-10-02 10:00:00,22.83,22.92,22.8,22.88,473600.0,17.2109,17.2788,17.1883,17.2486,473600.0
2006-10-02 10:30:00,22.88,23.07,22.88,23.06,492000.0,17.2486,17.3919,17.2486,17.3843,492000.0
2006-10-02 11:00:00,23.06,23.11,23.05,23.07,612600.0,17.3843,17.422,17.3768,17.3919,612600.0
2006-10-02 11:30:00,23.06,23.13,23.03,23.03,389200.0,17.3843,17.4371,17.3617,17.3617,389200.0
2006-10-02 12:00:00,23.03,23.04,22.89,22.9,329200.0,17.3617,17.3692,17.2562,17.2637,329200.0
2006-10-02 12:30:00,22.9,22.9,22.8,22.83,285000.0,17.2637,17.2637,17.1883,17.2109,285000.0
2006-10-02 13:00:00,22.83,22.88,22.83,22.87,151800.0,17.2109,17.2486,17.2109,17.2411,151800.0
2006-10-02 13:30:00,22.88,22.94,22.86,22.89,330600.0,17.2486,17.2938,17.2335,17.2562,330600.0
2006-10-02 14:00:00,22.88,22.91,22.84,22.84,271200.0,17.2486,17.2712,17.2185,17.2185,271200.0
2006-10-02 14:30:00,22.84,22.86,22.79,22.8,459200.0,17.2185,17.2335,17.1808,17.1883,459200.0
2006-10-02 15:00:00,22.8,22.85,22.79,22.81,582800.0,17.1883,17.226,17.1808,17.1958,582800.0
2006-10-02 15:30:00,22.81,22.85,22.8,22.83,979200.0,17.1958,17.226,17.1883,17.2109,979200.0
2006-10-03 09:30:00,22.72,22.77,22.63,22.68,629800.0,17.128,17.1657,17.0601,17.0978,629800.0
2006-10-03 10:00:00,22.68,22.68,22.53,22.62,487400.0,17.0978,17.0978,16.9848,17.0526,487400.0
2006-10-03 10:30:00,22.62,22.65,22.57,22.59,325400.0,17.0526,17.0752,17.0149,17.03,325400.0
2006-10-03 11:00:00,22.59,22.6,22.53,22.53,318200.0,17.03,17.0375,16.9848,16.9848,318200.0
2006-10-03 11:30:00,22.53,22.6,22.51,22.6,369400.0,16.9848,17.0375,16.9697,17.0375,369400.0
2006-10-03 12:00:00,22.6,22.7,22.6,22.64,202200.0,17.0375,17.1129,17.0375,17.0677,202200.0
2006-10-03 12:30:00,22.64,22.67,22.63,22.64,230800.0,17.0677,17.0903,17.0601,17.0677,230800.0
2006-10-03 13:00:00,22.64,22.67,22.64,22.65,242400.0,17.0677,17.0903,17.0677,17.0752,242400.0
2006-10-03 13:30:00,22.65,22.68,22.64,22.67,289400.0,17.0752,17.0978,17.0677,17.0903,289400.0
2006-10-03 14:00:00,22.67,22.78,22.67,22.71,280400.0,17.0903,17.1732,17.0903,17.1205,280400.0
2006-10-03 14:30:00,22.71,22.77,22.7,22.75,274600.0,17.1205,17.1657,17.1129,17.1506,274600.0
2006-10-03 15:00:00,22.75,22.81,22.68,22.68,437200.0,17.1506,17.1958,17.0978,17.0978,437200.0
2006-10-03 15:30:00,22.68,22.69,22.57,22.63,508200.0,17.0978,17.1054,17.0149,17.0601,508200.0
2006-10-04 09:30:00,22.6,22.7,22.6,22.68,444200.0,17.0375,17.1129,17.0375,17.0978,444200.0
2006-10-04 10:00:00,22.68,22.7,22.52,22.57,532000.0,17.0978,17.1129,16.9772,17.0149,532000.0
2006-10-04 10:30:00,22.57,22.61,22.47,22.52,649400.0,17.0149,17.0451,16.9395,16.9772,649400.0
2006-10-04 11:00:00,22.51,22.52,22.25,22.25,411800.0,16.9697,16.9772,16.7737,16.7737,411800.0
2006-10-04 11:30:00,22.25,22.31,22.14,22.31,1136000.0,16.7737,16.8189,16.6908,16.8189,1136000.0
2006-10-04 12:00:00,22.31,22.49,22.31,22.44,598600.0,16.8189,16.9546,16.8189,16.9169,598600.0
2006-10-04 12:30:00,22.45,22.45,22.29,22.38,360000.0,16.9245,16.9245,16.8038,16.8717,360000.0
2006-10-04 13:00:00,22.39,22.42,22.36,22.38,408400.0,16.8792,16.9018,16.8566,16.8717,408400.0
2006-10-04 13:30:00,22.38,22.4,22.35,22.4,273600.0,16.8717,16.8868,16.8491,16.8868,273600.0
2006-10-04 14:00:00,22.4,22.45,22.4,22.44,271600.0,16.8868,16.9245,16.8868,16.9169,271600.0
2006-10-04 14:30:00,22.43,22.45,22.41,22.44,460200.0,16.9094,16.9245,16.8943,16.9169,460200.0
2006-10-04 15:00:00,22.44,22.55,22.44,22.52,539000.0,16.9169,16.9998,16.9169,16.9772,539000.0
2006-10-04 15:30:00,22.52,22.58,22.46,22.55,423000.0,16.9772,17.0225,16.932,16.9998,423000.0
2006-10-05 09:30:00,22.54,22.7,22.45,22.56,595400.0,16.9923,17.1129,16.9245,17.0074,595400.0
2006-10-05 10:00:00,22.56,22.57,22.45,22.48,852400.0,17.0074,17.0149,16.9245,16.9471,852400.0
2006-10-05 10:30:00,22.48,22.56,22.43,22.52,490000.0,16.9471,17.0074,16.9094,16.9772,490000.0
2006-10-05 11:00:00,22.52,22.54,22.45,22.46,539200.0,16.9772,16.9923,16.9245,16.932,539200.0
2006-10-05 11:30:00,22.47,22.47,22.39,22.39,285400.0,16.9395,16.9395,16.8792,16.8792,285400.0
2006-10-05 12:00:00,22.39,22.42,22.36,22.4,402000.0,16.8792,16.9018,16.8566,16.8868,402000.0
2006-10-05 12:30:00,22.4,22.43,22.38,22.43,187400.0,16.8868,16.9094,16.8717,16.9094,187400.0
2006-10-05 13:00:00,22.43,22.43,22.41,22.42,167600.0,16.9094,16.9094,16.8943,16.9018,167600.0
2006-10-05 13:30:00,22.41,22.42,22.31,22.31,177000.0,16.8943,16.9018,16.8189,16.8189,177000.0
2006-10-05 14:00:00,22.33,22.43,22.3,22.43,301000.0,16.834,16.9094,16.8114,16.9094,301000.0
2006-10-05 14:30:00,22.43,22.46,22.4,22.42,354400.0,16.9094,16.932,16.8868,16.9018,354400.0
2006-10-05 15:00:00,22.43,22.47,22.43,22.44,266200.0,16.9094,16.9395,16.9094,16.9169,266200.0
2006-10-05 15:30:00,22.45,22.46,22.39,22.4,456800.0,16.9245,16.932,16.8792,16.8868,456800.0
2006-10-06 09:30:00,22.36,22.36,22.22,22.31,373800.0,16.8566,16.8566,16.7511,16.8189,373800.0
2006-10-06 10:00:00,22.31,22.41,22.25,22.4,273000.0,16.8189,16.8943,16.7737,16.8868,273000.0
2006-10-06 10:30:00,22.39,22.52,22.39,22.45,3278200.0,16.8792,16.9772,16.8792,16.9245,3278200.0
2006-10-06 11:00:00,22.44,22.44,22.31,22.31,205200.0,16.9169,16.9169,16.8189,16.8189,205200.0
2006-10-06 11:30:00,22.31,22.31,22.23,22.25,218600.0,16.8189,16.8189,16.7586,16.7737,218600.0
2006-10-06 12:00:00,22.27,22.34,22.26,22.32,197200.0,16.7888,16.8415,16.7812,16.8264,197200.0
2006-10-06 12:30:00,22.31,22.32,22.24,22.27,320400.0,16.8189,16.8264,16.7661,16.7888,320400.0
2006-10-06 13:00:00,22.28,22.45,22.28,22.44,359400.0,16.7963,16.9245,16.7963,16.9169,359400.0
2006-10-06 13:30:00,22.44,22.59,22.43,22.58,282200.0,16.9169,17.03,16.9094,17.0225,282200.0
2006-10-06 14:00:00,22.58,22.66,22.58,22.66,289000.0,17.0225,17.0828,17.0225,17.0828,289000.0
2006-10-06 14:30:00,22.66,22.75,22.61,22.72,268400.0,17.0828,17.1506,17.0451,17.128,268400.0
2006-10-06 15:00:00,22.72,22.8,22.58,22.6,400400.0,17.128,17.1883,17.0225,17.0375,400400.0
2006-10-06 15:30:00,22.61,22.65,22.56,22.59,451200.0,17.0451,17.0752,17.0074,17.03,451200.0
2006-10-09 09:30:00,22.56,22.84,22.53,22.83,326800.0,17.0074,17.2185,16.9848,17.2109,326800.0
2006-10-09 10:00:00,22.83,22.97,22.74,22.94,443000.0,17.2109,17.3165,17.1431,17.2938,443000.0
2006-10-09 10:30:00,22.95,23.0,22.84,22.89,345600.0,17.3014,17.3391,17.2185,17.2562,345600.0
2006-10-09 11:00:00,22.89,22.94,22.82,22.93,259200.0,17.2562,17.2938,17.2034,17.2863,259200.0
2006-10-09 11:30:00,22.93,22.93,22.84,22.87,173600.0,17.2863,17.2863,17.2185,17.2411,173600.0
2006-10-09 12:00:00,22.88,22.88,22.78,22.85,183200.0,17.2486,17.2486,17.1732,17.226,183200.0
2006-10-09 12:30:00,22.85,22.88,22.8,22.86,163000.0,17.226,17.2486,17.1883,17.2335,163000.0
2006-10-09 13:00:00,22.86,22.87,22.81,22.81,161400.0,17.2335,17.2411,17.1958,17.1958,161400.0
2006-10-09 13:30:00,22.81,22.87,22.79,22.86,196600.0,17.1958,17.2411,17.1808,17.2335,196600.0
2006-10-09 14:00:00,22.86,22.86,22.78,22.8,220600.0,17.2335,17.2335,17.1732,17.1883,220600.0
2006-10-09 14:30:00,22.8,22.85,22.76,22.84,179800.0,17.1883,17.226,17.1582,17.2185,179800.0
2006-10-09 15:00:00,22.85,22.86,22.82,22.83,257200.0,17.226,17.2335,17.2034,17.2109,257200.0
2006-10-09 15:30:00,22.83,22.83,22.73,22.77,373400.0,17.2109,17.2109,17.1355,17.1657,373400.0
2006-10-10 09:30:00,22.81,22.92,22.81,22.89,228000.0,17.1958,17.2788,17.1958,17.2562,228000.0
2006-10-10 10:00:00,22.89,23.01,22.86,23.0,121600.0,17.2562,17.3466,17.2335,17.3391,121600.0
2006-10-10 10:30:00,23.01,23.13,23.01,23.07,167800.0,17.3466,17.4371,17.3466,17.3919,167800.0
2006-10-10 11:00:00,23.07,23.07,22.98,22.99,73000.0,17.3919,17.3919,17.324,17.3315,73000.0
2006-10-10 11:30:00,22.99,23.04,22.99,23.02,75400.0,17.3315,17.3692,17.3315,17.3542,75400.0
2006-10-10 12:00:00,23.03,23.05,23.02,23.04,78400.0,17.3617,17.3768,17.3542,17.3692,78400.0
2006-10-10 12:30:00,23.04,23.09,23.03,23.08,96800.0,17.3692,17.4069,17.3617,17.3994,96800.0
2006-10-10 13:00:00,23.09,23.13,23.08,23.11,78000.0,17.4069,17.4371,17.3994,17.422,78000.0
2006-10-10 13:30:00,23.1,23.12,23.08,23.11,222800.0,17.4145,17.4295,17.3994,17.422,222800.0
2006-10-10 14:00:00,23.13,23.15,23.09,23.1,124400.0,17.4371,17.4522,17.4069,17.4145,124400.0
2006-10-10 14:30:00,23.1,23.27,23.1,23.26,220000.0,17.4145,17.5426,17.4145,17.5351,220000.0
2006-10-10 15:00:00,23.27,23.34,23.17,23.18,638200.0,17.5426,17.5954,17.4672,17.4748,638200.0
2006-10-10 15:30:00,23.18,23.21,23.13,23.16,336400.0,17.4748,17.4974,17.4371,17.4597,336400.0
2006-10-11 09:30:00,23.03,23.22,22.97,23.2,131200.0,17.3617,17.5049,17.3165,17.4899,131200.0
2006-10-11 10:00:00,23.2,23.3,23.18,23.29,125800.0,17.4899,17.5652,17.4748,17.5577,125800.0
2006-10-11 10:30:00,23.29,23.3,23.23,23.25,94200.0,17.5577,17.5652,17.5125,17.5275,94200.0
2006-10-11 11:00:00,23.24,23.27,23.24,23.27,113200.0,17.52,17.5426,17.52,17.5426,113200.0
2006-10-11 11:30:00,23.27,23.38,23.26,23.35,138000.0,17.5426,17.6256,17.5351,17.6029,138000.0
2006-10-11 12:00:00,23.35,23.37,23.3,23.31,163400.0,17.6029,17.618,17.5652,17.5728,163400.0
2006-10-11 12:30:00,23.3,23.36,23.29,23.33,124200.0,17.5652,17.6105,17.5577,17.5879,124200.0
2006-10-11 13:00:00,23.33,23.38,23.33,23.37,103400.0,17.5879,17.6256,17.5879,17.618,103400.0
2006-10-11 13:30:00,23.37,23.39,23.34,23.36,178800.0,17.618,17.6331,17.5954,17.6105,178800.0
2006-10-11 14:00:00,23.36,23.36,23.3,23.31,372000.0,17.6105,17.6105,17.5652,17.5728,372000.0
2006-10-11 14:30:00,23.31,23.32,23.24,23.29,243000.0,17.5728,17.5803,17.52,17.5577,243000.0
2006-10-11 15:00:00,23.28,23.35,23.24,23.3,356200.0,17.5502,17.6029,17.52,17.5652,356200.0
2006-10-11 15:30:00,23.3,23.35,23.28,23.3,415200.0,17.5652,17.6029,17.5502,17.5652,415200.0
2006-10-12 09:30:00,23.35,23.38,23.24,23.31,485200.0,17.6029,17.6256,17.52,17.5728,485200.0
2006-10-12 10:00:00,23.33,23.35,23.26,23.3,458400.0,17.5879,17.6029,17.5351,17.5652,458400.0
2006-10-12 10:30:00,23.31,23.36,23.17,23.22,463200.0,17.5728,17.6105,17.4672,17.5049,463200.0
2006-10-12 11:00:00,23.2,23.23,23.07,23.21,309000.0,17.4899,17.5125,17.3919,17.4974,309000.0
2006-10-12 11:30:00,23.2,23.27,23.14,23.23,87800.0,17.4899,17.5426,17.4446,17.5125,87800.0
2006-10-12 12:00:00,23.24,23.25,23.16,23.21,266600.0,17.52,17.5275,17.4597,17.4974,266600.0
2006-10-12 12:30:00,23.2,23.2,23.14,23.17,103400.0,17.4899,17.4899,17.4446,17.4672,103400.0
2006-10-12 13:00:00,23.17,23.25,23.17,23.25,69600.0,17.4672,17.5275,17.4672,17.5275,69600.0
2006-10-12 13:30:00,23.25,23.3,23.24,23.26,92000.0,17.5275,17.5652,17.52,17.5351,92000.0
2006-10-12 14:00:00,23.25,23.46,23.25,23.4,239400.0,17.5275,17.6859,17.5275,17.6406,239400.0
2006-10-12 14:30:00,23.4,23.45,23.38,23.45,379200.0,17.6406,17.6783,17.6256,17.6783,379200.0
2006-10-12 15:00:00,23.45,23.52,23.42,23.46,279000.0,17.6783,17.7311,17.6557,17.6859,279000.0
2006-10-12 15:30:00,23.46,23.61,23.46,23.54,502200.0,17.6859,17.7989,17.6859,17.7462,502200.0
2006-10-13 09:30:00,23.58,23.65,23.57,23.59,117200.0,17.7763,17.8291,17.7688,17.7839,117200.0
2006-10-13 10:00:00,23.59,23.72,23.56,23.72,97800.0,17.7839,17.8819,17.7612,17.8819,97800.0
2006-10-13 10:30:00,23.7,23.75,23.68,23.72,93800.0,17.8668,17.9045,17.8517,17.8819,93800.0
2006-10-13 11:00:00,23.72,23.74,23.71,23.72,109600.0,17.8819,17.8969,17.8743,17.8819,109600.0
2006-10-13 11:30:00,23.73,23.74,23.71,23.71,101400.0,17.8894,17.8969,17.8743,17.8743,101400.0
2006-10-13 12:00:00,23.72,23.72,23.67,23.67,108200.0,17.8819,17.8819,17.8442,17.8442,108200.0
2006-10-13 12:30:00,23.67,23.74,23.67,23.74,159200.0,17.8442,17.8969,17.8442,17.8969,159200.0
2006-10-13 13:00:00,23.74,23.75,23.67,23.75,154400.0,17.8969,17.9045,17.8442,17.9045,154400.0
2006-10-13 13:30:00,23.75,23.81,23.73,23.8,108600.0,17.9045,17.9497,17.8894,17.9422,108600.0
2006-10-13 14:00:00,23.8,23.81,23.78,23.8,456800.0,17.9422,17.9497,17.9271,17.9422,456800.0
2006-10-13 14:30:00,23.8,23.8,23.64,23.67,138600.0,17.9422,17.9422,17.8216,17.8442,138600.0
2006-10-13 15:00:00,23.67,23.68,23.57,23.58,200800.0,17.8442,17.8517,17.7688,17.7763,200800.0
2006-10-13 15:30:00,23.58,23.66,23.56,23.63,248000.0,17.7763,17.8366,17.7612,17.814,248000.0
2006-10-16 09:30:00,23.65,23.75,23.64,23.68,222000.0,17.8291,17.9045,17.8216,17.8517,222000.0
2006-10-16 10:00:00,23.67,23.7,23.59,23.66,108200.0,17.8442,17.8668,17.7839,17.8366,108200.0
2006-10-16 10:30:00,23.66,23.68,23.5,23.51,52600.0,17.8366,17.8517,17.716,17.7236,52600.0
2006-10-16 11:00:00,23.51,23.61,23.5,23.59,61800.0,17.7236,17.7989,17.716,17.7839,61800.0
2006-10-16 11:30:00,23.6,23.65,23.6,23.63,94200.0,17.7914,17.8291,17.7914,17.814,94200.0
2006-10-16 12:00:00,23.64,23.69,23.64,23.68,172400.0,17.8216,17.8593,17.8216,17.8517,172400.0
2006-10-16 12:30:00,23.69,23.73,23.68,23.68,119400.0,17.8593,17.8894,17.8517,17.8517,119400.0
2006-10-16 13:00:00,23.68,23.68,23.65,23.67,52400.0,17.8517,17.8517,17.8291,17.8442,52400.0
2006-10-16 13:30:00,23.67,23.75,23.67,23.73,121800.0,17.8442,17.9045,17.8442,17.8894,121800.0
2006-10-16 14:00:00,23.73,23.82,23.72,23.79,325800.0,17.8894,17.9573,17.8819,17.9346,325800.0
2006-10-16 14:30:00,23.79,23.89,23.75,23.89,428600.0,17.9346,18.01,17.9045,18.01,428600.0
2006-10-16 15:00:00,23.88,23.92,23.82,23.82,453200.0,18.0025,18.0326,17.9573,17.9573,453200.0
2006-10-16 15:30:00,23.82,23.89,23.8,23.89,247600.0,17.9573,18.01,17.9422,18.01,247600.0
2006-10-17 09:30:00,23.85,24.09,23.79,23.86,1363600.0,17.9799,18.1608,17.9346,17.9874,1363600.0
2006-10-17 10:00:00,23.86,23.93,23.84,23.9,186200.0,17.9874,18.0402,17.9723,18.0176,186200.0
2006-10-17 10:30:00,23.91,23.92,23.85,23.86,154800.0,18.0251,18.0326,17.9799,17.9874,154800.0
2006-10-17 11:00:00,23.86,23.9,23.82,23.84,189800.0,17.9874,18.0176,17.9573,17.9723,189800.0
2006-10-17 11:30:00,23.84,23.84,23.58,23.61,450000.0,17.9723,17.9723,17.7763,17.7989,450000.0
2006-10-17 12:00:00,23.62,23.67,23.6,23.62,282400.0,17.8065,17.8442,17.7914,17.8065,282400.0
2006-10-17 12:30:00,23.63,23.69,23.57,23.6,202400.0,17.814,17.8593,17.7688,17.7914,202400.0
2006-10-17 13:00:00,23.6,23.65,23.6,23.62,364600.0,17.7914,17.8291,17.7914,17.8065,364600.0
2006-10-17 13:30:00,23.62,23.64,23.59,23.62,314000.0,17.8065,17.8216,17.7839,17.8065,314000.0
2006-10-17 14:00:00,23.6,23.61,23.56,23.56,233800.0,17.7914,17.7989,17.7612,17.7612,233800.0
2006-10-17 14:30:00,23.58,23.59,23.4,23.45,388800.0,17.7763,17.7839,17.6406,17.6783,388800.0
2006-10-17 15:00:00,23.45,23.53,23.4,23.53,1266200.0,17.6783,17.7386,17.6406,17.7386,1266200.0
2006-10-17 15:30:00,23.52,23.58,23.43,23.45,2349400.0,17.7311,17.7763,17.6632,17.6783,2349400.0
2006-10-18 09:30:00,23.58,23.68,23.42,23.43,127800.0,17.7763,17.8517,17.6557,17.6632,127800.0
2006-10-18 10:00:00,23.43,23.49,23.35,23.36,174600.0,17.6632,17.7085,17.6029,17.6105,174600.0
2006-10-18 10:30:00,23.36,23.5,23.36,23.42,230800.0,17.6105,17.716,17.6105,17.6557,230800.0
2006-10-18 11:00:00,23.43,23.45,23.32,23.32,131400.0,17.6632,17.6783,17.5803,17.5803,131400.0
2006-10-18 11:30:00,23.32,23.42,23.31,23.39,132200.0,17.5803,17.6557,17.5728,17.6331,132200.0
2006-10-18 12:00:00,23.38,23.43,23.35,23.41,284600.0,17.6256,17.6632,17.6029,17.6482,284600.0
2006-10-18 12:30:00,23.4,23.47,23.4,23.43,107000.0,17.6406,17.6934,17.6406,17.6632,107000.0
2006-10-18 13:00:00,23.43,23.46,23.38,23.39,117000.0,17.6632,17.6859,17.6256,17.6331,117000.0
2006-10-18 13:30:00,23.39,23.43,23.37,23.42,98800.0,17.6331,17.6632,17.618,17.6557,98800.0
2006-10-18 14:00:00,23.41,23.43,23.39,23.39,105000.0,17.6482,17.6632,17.6331,17.6331,105000.0
2006-10-18 14:30:00,23.4,23.43,23.35,23.38,106400.0,17.6406,17.6632,17.6029,17.6256,106400.0
2006-10-18 15:00:00,23.36,23.43,23.36,23.4,167000.0,17.6105,17.6632,17.6105,17.6406,167000.0
2006-10-18 15:30:00,23.4,23.43,23.39,23.42,407400.0,17.6406,17.6632,17.6331,17.6557,407400.0
2006-10-19 09:30:00,23.42,23.63,23.38,23.57,103000.0,17.6557,17.814,17.6256,17.7688,103000.0
2006-10-19 10:00:00,23.57,23.65,23.54,23.54,1109600.0,17.7688,17.8291,17.7462,17.7462,1109600.0
2006-10-19 10:30:00,23.54,23.57,23.47,23.5,408000.0,17.7462,17.7688,17.6934,17.716,408000.0
2006-10-19 11:00:00,23.5,23.53,23.42,23.49,262600.0,17.716,17.7386,17.6557,17.7085,262600.0
2006-10-19 11:30:00,23.48,23.52,23.43,23.47,141200.0,17.7009,17.7311,17.6632,17.6934,141200.0
2006-10-19 12:00:00,23.48,23.6,23.45,23.6,50200.0,17.7009,17.7914,17.6783,17.7914,50200.0
2006-10-19 12:30:00,23.59,23.65,23.58,23.62,64200.0,17.7839,17.8291,17.7763,17.8065,64200.0
2006-10-19 13:00:00,23.61,23.83,23.61,23.82,69400.0,17.7989,17.9648,17.7989,17.9573,69400.0
2006-10-19 13:30:00,23.83,23.83,23.65,23.67,318200.0,17.9648,17.9648,17.8291,17.8442,318200.0
2006-10-19 14:00:00,23.68,23.88,23.68,23.81,550800.0,17.8517,18.0025,17.8517,17.9497,550800.0
2006-10-19 14:30:00,23.82,23.83,23.78,23.83,252800.0,17.9573,17.9648,17.9271,17.9648,252800.0
2006-10-19 15:00:00,23.83,23.88,23.83,23.85,605000.0,17.9648,18.0025,17.9648,17.9799,605000.0
2006-10-19 15:30:00,23.86,23.9,23.81,23.87,509600.0,17.9874,18.0176,17.9497,17.995,509600.0
2006-10-20 09:30:00,23.9,23.95,23.88,23.92,350200.0,18.0176,18.0553,18.0025,18.0326,350200.0
2006-10-20 10:00:00,23.91,23.95,23.88,23.94,476800.0,18.0251,18.0553,18.0025,18.0477,476800.0
2006-10-20 10:30:00,23.93,23.97,23.89,23.89,274000.0,18.0402,18.0703,18.01,18.01,274000.0
2006-10-20 11:00:00,23.89,23.94,23.89,23.93,309200.0,18.01,18.0477,18.01,18.0402,309200.0
2006-10-20 11:30:00,23.92,23.92,23.84,23.88,303600.0,18.0326,18.0326,17.9723,18.0025,303600.0
2006-10-20 12:00:00,23.88,23.93,23.87,23.93,209000.0,18.0025,18.0402,17.995,18.0402,209000.0
2006-10-20 12:30:00,23.92,24.02,23.88,23.92,103800.0,18.0326,18.108,18.0025,18.0326,103800.0
2006-10-20 13:00:00,23.92,24.06,23.92,23.93,119200.0,18.0326,18.1382,18.0326,18.0402,119200.0
2006-10-20 13:30:00,23.93,23.97,23.86,23.86,116000.0,18.0402,18.0703,17.9874,17.9874,116000.0
2006-10-20 14:00:00,23.86,23.92,23.85,23.86,103800.0,17.9874,18.0326,17.9799,17.9874,103800.0
2006-10-20 14:30:00,23.86,23.89,23.85,23.86,117000.0,17.9874,18.01,17.9799,17.9874,117000.0
2006-10-20 15:00:00,23.86,23.89,23.86,23.88,95200.0,17.9874,18.01,17.9874,18.0025,95200.0
2006-10-20 15:30:00,23.88,23.9,23.84,23.9,264200.0,18.0025,18.0176,17.9723,18.0176,264200.0
2006-10-23 09:30:00,23.88,23.93,23.8,23.89,166600.0,18.0025,18.0402,17.9422,18.01,166600.0
2006-10-23 10:00:00,23.89,23.98,23.86,23.93,266200.0,18.01,18.0779,17.9874,18.0402,266200.0
2006-10-23 10:30:00,23.93,23.96,23.88,23.96,85000.0,18.0402,18.0628,18.0025,18.0628,85000.0
2006-10-23 11:00:00,23.95,23.95,23.88,23.89,155000.0,18.0553,18.0553,18.0025,18.01,155000.0
2006-10-23 11:30:00,23.89,23.96,23.88,23.92,120400.0,18.01,18.0628,18.0025,18.0326,120400.0
2006-10-23 12:00:00,23.92,23.95,23.88,23.93,119400.0,18.0326,18.0553,18.0025,18.0402,119400.0
2006-10-23 12:30:00,23.94,23.98,23.88,23.89,35800.0,18.0477,18.0779,18.0025,18.01,35800.0
2006-10-23 13:00:00,23.9,23.96,23.88,23.94,42800.0,18.0176,18.0628,18.0025,18.0477,42800.0
2006-10-23 13:30:00,23.93,23.95,23.9,23.91,153200.0,18.0402,18.0553,18.0176,18.0251,153200.0
2006-10-23 14:00:00,23.91,23.93,23.9,23.93,159400.0,18.0251,18.0402,18.0176,18.0402,159400.0
2006-10-23 14:30:00,23.94,24.03,23.92,24.0,925600.0,18.0477,18.1156,18.0326,18.093,925600.0
2006-10-23 15:00:00,24.0,24.18,24.0,24.18,550200.0,18.093,18.2287,18.093,18.2287,550200.0
2006-10-23 15:30:00,24.17,24.18,24.05,24.11,480400.0,18.2211,18.2287,18.1306,18.1759,480400.0
2006-10-24 09:30:00,24.14,24.26,24.08,24.23,316800.0,18.1985,18.289,18.1533,18.2663,316800.0
2006-10-24 10:00:00,24.22,24.26,24.14,24.26,881000.0,18.2588,18.289,18.1985,18.289,881000.0
2006-10-24 10:30:00,24.26,24.45,24.26,24.43,207000.0,18.289,18.4322,18.289,18.4171,207000.0
2006-10-24 11:00:00,24.44,24.49,24.35,24.37,183000.0,18.4247,18.4624,18.3568,18.3719,183000.0
2006-10-24 11:30:00,24.38,24.38,24.34,24.38,82400.0,18.3794,18.3794,18.3493,18.3794,82400.0
2006-10-24 12:00:00,24.38,24.45,24.36,24.41,281600.0,18.3794,18.4322,18.3643,18.402,281600.0
2006-10-24 12:30:00,24.41,24.47,24.4,24.47,123000.0,18.402,18.4473,18.3945,18.4473,123000.0
2006-10-24 13:00:00,24.47,24.56,24.47,24.56,1304600.0,18.4473,18.5151,18.4473,18.5151,1304600.0
2006-10-24 13:30:00,24.56,24.61,24.47,24.55,301200.0,18.5151,18.5528,18.4473,18.5076,301200.0
2006-10-24 14:00:00,24.54,24.55,24.53,24.55,180000.0,18.5,18.5076,18.4925,18.5076,180000.0
2006-10-24 14:30:00,24.55,24.58,24.48,24.5,243200.0,18.5076,18.5302,18.4548,18.4699,243200.0
2006-10-24 15:00:00,24.5,24.51,24.49,24.5,236600.0,18.4699,18.4774,18.4624,18.4699,236600.0
2006-10-24 15:30:00,24.5,24.6,24.49,24.55,330000.0,18.4699,18.5453,18.4624,18.5076,330000.0
2006-10-25 09:30:00,24.53,24.67,24.5,24.67,99200.0,18.4925,18.598,18.4699,18.598,99200.0
2006-10-25 10:00:00,24.63,24.88,24.61,24.72,298000.0,18.5679,18.7564,18.5528,18.6357,298000.0
2006-10-25 10:30:00,24.72,24.79,24.68,24.77,372800.0,18.6357,18.6885,18.6056,18.6734,372800.0
2006-10-25 11:00:00,24.76,24.84,24.75,24.81,529800.0,18.6659,18.7262,18.6584,18.7036,529800.0
2006-10-25 11:30:00,24.81,24.85,24.73,24.74,197600.0,18.7036,18.7337,18.6433,18.6508,197600.0
2006-10-25 12:00:00,24.74,24.75,24.54,24.56,295400.0,18.6508,18.6584,18.5,18.5151,295400.0
2006-10-25 12:30:00,24.54,24.58,24.45,24.47,338200.0,18.5,18.5302,18.4322,18.4473,338200.0
2006-10-25 13:00:00,24.48,24.54,24.46,24.52,232000.0,18.4548,18.5,18.4397,18.485,232000.0
2006-10-25 13:30:00,24.52,24.54,24.49,24.5,115400.0,18.485,18.5,18.4624,18.4699,115400.0
2006-10-25 14:00:00,24.5,24.58,24.49,24.52,158000.0,18.4699,18.5302,18.4624,18.485,158000.0
2006-10-25 14:30:00,24.52,24.57,24.49,24.54,341600.0,18.485,18.5227,18.4624,18.5,341600.0
2006-10-25 15:00:00,24.54,24.61,24.53,24.59,340200.0,18.5,18.5528,18.4925,18.5377,340200.0
2006-10-25 15:30:00,24.59,24.62,24.5,24.55,309400.0,18.5377,18.5604,18.4699,18.5076,309400.0
2006-10-26 09:30:00,24.48,24.58,24.35,24.45,257400.0,18.4548,18.5302,18.3568,18.4322,257400.0
2006-10-26 10:00:00,24.45,24.45,24.4,24.42,67200.0,18.4322,18.4322,18.3945,18.4096,67200.0
2006-10-26 10:30:00,24.42,24.42,24.22,24.22,166000.0,18.4096,18.4096,18.2588,18.2588,166000.0
2006-10-26 11:00:00,24.23,24.24,24.11,24.15,133600.0,18.2663,18.2739,18.1759,18.206,133600.0
2006-10-26 11:30:00,24.15,24.23,24.13,24.15,291800.0,18.206,18.2663,18.191,18.206,291800.0
2006-10-26 12:00:00,24.15,24.24,24.13,24.23,126200.0,18.206,18.2739,18.191,18.2663,126200.0
2006-10-26 12:30:00,24.22,24.28,24.21,24.26,90200.0,18.2588,18.304,18.2513,18.289,90200.0
2006-10-26 13:00:00,24.25,24.27,24.21,24.21,83000.0,18.2814,18.2965,18.2513,18.2513,83000.0
2006-10-26 13:30:00,24.21,24.27,24.18,24.26,299800.0,18.2513,18.2965,18.2287,18.289,299800.0
2006-10-26 14:00:00,24.25,24.27,24.23,24.25,197600.0,18.2814,18.2965,18.2663,18.2814,197600.0
2006-10-26 14:30:00,24.25,24.29,24.24,24.29,151600.0,18.2814,18.3116,18.2739,18.3116,151600.0
2006-10-26 15:00:00,24.29,24.4,24.28,24.4,176400.0,18.3116,18.3945,18.304,18.3945,176400.0
2006-10-26 15:30:00,24.4,24.56,24.4,24.52,372600.0,18.3945,18.5151,18.3945,18.485,372600.0
2006-10-27 09:30:00,24.48,24.5,24.37,24.37,127000.0,18.4548,18.4699,18.3719,18.3719,127000.0
2006-10-27 10:00:00,24.37,24.38,24.29,24.35,46800.0,18.3719,18.3794,18.3116,18.3568,46800.0
2006-10-27 10:30:00,24.34,24.41,24.31,24.36,110000.0,18.3493,18.402,18.3267,18.3643,110000.0
2006-10-27 11:00:00,24.36,24.4,24.35,24.4,90200.0,18.3643,18.3945,18.3568,18.3945,90200.0
2006-10-27 11:30:00,24.39,24.4,24.33,24.34,137200.0,18.387,18.3945,18.3417,18.3493,137200.0
2006-10-27 12:00:00,24.34,24.39,24.33,24.34,132600.0,18.3493,18.387,18.3417,18.3493,132600.0
2006-10-27 12:30:00,24.34,24.36,24.33,24.36,58600.0,18.3493,18.3643,18.3417,18.3643,58600.0
2006-10-27 13:00:00,24.35,24.36,24.34,24.34,59200.0,18.3568,18.3643,18.3493,18.3493,59200.0
2006-10-27 13:30:00,24.35,24.38,24.33,24.38,150800.0,18.3568,18.3794,18.3417,18.3794,150800.0
2006-10-27 14:00:00,24.38,24.39,24.36,24.36,58000.0,18.3794,18.387,18.3643,18.3643,58000.0
2006-10-27 14:30:00,24.36,24.37,24.33,24.36,130600.0,18.3643,18.3719,18.3417,18.3643,130600.0
2006-10-27 15:00:00,24.36,24.36,24.31,24.31,211000.0,18.3643,18.3643,18.3267,18.3267,211000.0
2006-10-27 15:30:00,24.31,24.31,24.21,24.24,238800.0,18.3267,18.3267,18.2513,18.2739,238800.0
2006-10-30 09:30:00,24.25,24.35,24.25,24.25,118600.0,18.2814,18.3568,18.2814,18.2814,118600.0
2006-10-30 10:00:00,24.25,24.25,24.18,24.18,34600.0,18.2814,18.2814,18.2287,18.2287,34600.0
2006-10-30 10:30:00,24.18,24.2,24.11,24.17,64800.0,18.2287,18.2437,18.1759,18.2211,64800.0
2006-10-30 11:00:00,24.17,24.18,24.11,24.15,106000.0,18.2211,18.2287,18.1759,18.206,106000.0
2006-10-30 11:30:00,24.15,24.17,24.13,24.17,56400.0,18.206,18.2211,18.191,18.2211,56400.0
2006-10-30 12:00:00,24.17,24.21,24.17,24.2,78400.0,18.2211,18.2513,18.2211,18.2437,78400.0
2006-10-30 12:30:00,24.2,24.2,24.14,24.15,97200.0,18.2437,18.2437,18.1985,18.206,97200.0
2006-10-30 13:00:00,24.15,24.15,24.08,24.09,48800.0,18.206,18.206,18.1533,18.1608,48800.0
2006-10-30 13:30:00,24.08,24.16,24.08,24.15,55800.0,18.1533,18.2136,18.1533,18.206,55800.0
2006-10-30 14:00:00,24.15,24.15,24.08,24.11,70800.0,18.206,18.206,18.1533,18.1759,70800.0
2006-10-30 14:30:00,24.11,24.11,24.06,24.07,45000.0,18.1759,18.1759,18.1382,18.1457,45000.0
2006-10-30 15:00:00,24.07,24.14,24.06,24.09,85800.0,18.1457,18.1985,18.1382,18.1608,85800.0
2006-10-30 15:30:00,24.09,24.1,24.06,24.07,92400.0,18.1608,18.1683,18.1382,18.1457,92400.0
2006-10-31 09:30:00,24.07,24.19,24.0,24.06,97800.0,18.1457,18.2362,18.093,18.1382,97800.0
2006-10-31 10:00:00,24.06,24.11,24.02,24.03,194400.0,18.1382,18.1759,18.108,18.1156,194400.0
2006-10-31 10:30:00,24.03,24.08,24.01,24.04,337600.0,18.1156,18.1533,18.1005,18.1231,337600.0
2006-10-31 11:00:00,24.02,24.05,23.98,24.0,460400.0,18.108,18.1306,18.0779,18.093,460400.0
2006-10-31 11:30:00,24.0,24.0,23.93,23.97,94200.0,18.093,18.093,18.0402,18.0703,94200.0
2006-10-31 12:00:00,23.97,23.99,23.93,23.95,48400.0,18.0703,18.0854,18.0402,18.0553,48400.0
2006-10-31 12:30:00,23.94,23.96,23.91,23.95,45200.0,18.0477,18.0628,18.0251,18.0553,45200.0
2006-10-31 13:00:00,23.94,24.02,23.92,23.95,230400.0,18.0477,18.108,18.0326,18.0553,230400.0
2006-10-31 13:30:00,23.95,24.0,23.92,23.92,101600.0,18.0553,18.093,18.0326,18.0326,101600.0
2006-10-31 14:00:00,23.92,24.02,23.9,23.96,55000.0,18.0326,18.108,18.0176,18.0628,55000.0
2006-10-31 14:30:00,23.96,24.05,23.95,24.03,90800.0,18.0628,18.1306,18.0553,18.1156,90800.0
2006-10-31 15:00:00,24.03,24.07,24.02,24.07,117200.0,18.1156,18.1457,18.108,18.1457,117200.0
2006-10-31 15:30:00,24.07,24.08,24.05,24.06,174000.0,18.1457,18.1533,18.1306,18.1382,174000.0
2006-11-01 09:30:00,24.05,24.23,23.97,24.23,192600.0,18.1306,18.2663,18.0703,18.2663,192600.0
2006-11-01 10:00:00,24.24,24.29,24.11,24.24,184200.0,18.2739,18.3116,18.1759,18.2739,184200.0
2006-11-01 10:30:00,24.24,24.45,24.22,24.33,138000.0,18.2739,18.4322,18.2588,18.3417,138000.0
2006-11-01 11:00:00,24.32,24.33,24.14,24.18,81000.0,18.3342,18.3417,18.1985,18.2287,81000.0
2006-11-01 11:30:00,24.18,24.18,24.1,24.17,353000.0,18.2287,18.2287,18.1683,18.2211,353000.0
2006-11-01 12:00:00,24.17,24.21,24.17,24.18,48200.0,18.2211,18.2513,18.2211,18.2287,48200.0
2006-11-01 12:30:00,24.18,24.19,24.16,24.16,96800.0,18.2287,18.2362,18.2136,18.2136,96800.0
2006-11-01 13:00:00,24.16,24.24,24.12,24.2,161600.0,18.2136,18.2739,18.1834,18.2437,161600.0
2006-11-01 13:30:00,24.2,24.32,24.2,24.3,119000.0,18.2437,18.3342,18.2437,18.3191,119000.0
2006-11-01 14:00:00,24.3,24.3,24.19,24.21,64000.0,18.3191,18.3191,18.2362,18.2513,64000.0
2006-11-01 14:30:00,24.21,24.33,24.21,24.28,148600.0,18.2513,18.3417,18.2513,18.304,148600.0
2006-11-01 15:00:00,24.28,24.3,24.24,24.28,160600.0,18.304,18.3191,18.2739,18.304,160600.0
2006-11-01 15:30:00,24.28,24.28,24.13,24.2,340200.0,18.304,18.304,18.191,18.2437,340200.0
2006-11-02 09:30:00,24.15,24.18,24.0,24.17,140400.0,18.206,18.2287,18.093,18.2211,140400.0
2006-11-02 10:00:00,24.18,24.25,24.16,24.18,205000.0,18.2287,18.2814,18.2136,18.2287,205000.0
2006-11-02 10:30:00,24.18,24.19,24.1,24.11,167400.0,18.2287,18.2362,18.1683,18.1759,167400.0
2006-11-02 11:00:00,24.11,24.14,24.1,24.13,77200.0,18.1759,18.1985,18.1683,18.191,77200.0
2006-11-02 11:30:00,24.13,24.16,24.09,24.15,46200.0,18.191,18.2136,18.1608,18.206,46200.0
2006-11-02 12:00:00,24.15,24.16,24.13,24.15,56200.0,18.206,18.2136,18.191,18.206,56200.0
2006-11-02 12:30:00,24.14,24.32,24.14,24.18,133400.0,18.1985,18.3342,18.1985,18.2287,133400.0
2006-11-02 13:00:00,24.17,24.18,24.15,24.18,33600.0,18.2211,18.2287,18.206,18.2287,33600.0
2006-11-02 13:30:00,24.18,24.21,24.16,24.18,163400.0,18.2287,18.2513,18.2136,18.2287,163400.0
2006-11-02 14:00:00,24.18,24.26,24.17,24.21,118800.0,18.2287,18.289,18.2211,18.2513,118800.0
2006-11-02 14:30:00,24.22,24.25,24.18,24.21,253000.0,18.2588,18.2814,18.2287,18.2513,253000.0
2006-11-02 15:00:00,24.22,24.25,24.19,24.25,245400.0,18.2588,18.2814,18.2362,18.2814,245400.0
2006-11-02 15:30:00,24.24,24.25,24.14,24.16,800200.0,18.2739,18.2814,18.1985,18.2136,800200.0
2006-11-03 09:30:00,25.0,26.24,25.0,26.18,5633200.0,18.8468,19.7816,18.8468,19.7364,5633200.0
2006-11-03 10:00:00,26.18,26.55,25.73,25.96,5296400.0,19.7364,20.0153,19.3972,19.5705,5296400.0
2006-11-03 10:30:00,26.0,26.05,25.73,25.87,2792400.0,19.6007,19.6384,19.3972,19.5027,2792400.0
2006-11-03 11:00:00,25.87,26.11,25.8,26.03,907000.0,19.5027,19.6836,19.4499,19.6233,907000.0
2006-11-03 11:30:00,26.04,26.25,25.98,26.25,507800.0,19.6309,19.7892,19.5856,19.7892,507800.0
2006-11-03 12:00:00,26.25,26.8,26.24,26.75,2217600.0,19.7892,20.2038,19.7816,20.1661,2217600.0
2006-11-03 12:30:00,26.75,26.78,26.29,26.47,925400.0,20.1661,20.1887,19.8193,19.955,925400.0
2006-11-03 13:00:00,26.45,26.75,26.4,26.65,1180600.0,19.9399,20.1661,19.9022,20.0907,1180600.0
2006-11-03 13:30:00,26.65,26.85,26.63,26.77,1635400.0,20.0907,20.2415,20.0756,20.1812,1635400.0
2006-11-03 14:00:00,26.77,26.77,26.54,26.59,322600.0,20.1812,20.1812,20.0078,20.0455,322600.0
2006-11-03 14:30:00,26.6,26.79,26.59,26.7,893400.0,20.053,20.1963,20.0455,20.1284,893400.0
2006-11-03 15:00:00,26.69,26.72,26.61,26.7,1087400.0,20.1209,20.1435,20.0606,20.1284,1087400.0
2006-11-03 15:30:00,26.7,26.76,26.34,26.55,1706000.0,20.1284,20.1736,19.857,20.0153,1706000.0
2006-11-06 09:30:00,26.38,26.4,26.16,26.16,459000.0,19.8872,19.9022,19.7213,19.7213,459000.0
2006-11-06 10:00:00,26.16,26.52,26.16,26.44,441400.0,19.7213,19.9927,19.7213,19.9324,441400.0
2006-11-06 10:30:00,26.43,26.46,26.31,26.36,181600.0,19.9249,19.9475,19.8344,19.8721,181600.0
2006-11-06 11:00:00,26.35,26.61,26.35,26.61,313600.0,19.8646,20.0606,19.8646,20.0606,313600.0
2006-11-06 11:30:00,26.6,26.61,26.33,26.34,336800.0,20.053,20.0606,19.8495,19.857,336800.0
2006-11-06 12:00:00,26.34,26.36,26.32,26.32,116600.0,19.857,19.8721,19.8419,19.8419,116600.0
2006-11-06 12:30:00,26.33,26.35,26.24,26.33,122000.0,19.8495,19.8646,19.7816,19.8495,122000.0
2006-11-06 13:00:00,26.32,26.35,26.28,26.28,106200.0,19.8419,19.8646,19.8118,19.8118,106200.0
2006-11-06 13:30:00,26.28,26.32,26.23,26.25,148800.0,19.8118,19.8419,19.7741,19.7892,148800.0
2006-11-06 14:00:00,26.25,26.28,26.19,26.23,149800.0,19.7892,19.8118,19.7439,19.7741,149800.0
2006-11-06 14:30:00,26.24,26.3,26.23,26.27,60200.0,19.7816,19.8269,19.7741,19.8042,60200.0
2006-11-06 15:00:00,26.28,26.43,26.27,26.4,347600.0,19.8118,19.9249,19.8042,19.9022,347600.0
2006-11-06 15:30:00,26.4,26.65,26.4,26.56,742200.0,19.9022,20.0907,19.9022,20.0229,742200.0
2006-11-07 09:30:00,26.7,26.72,26.52,26.63,410800.0,20.1284,20.1435,19.9927,20.0756,410800.0
2006-11-07 10:00:00,26.61,26.67,26.54,26.54,728800.0,20.0606,20.1058,20.0078,20.0078,728800.0
2006-11-07 10:30:00,26.54,26.71,26.49,26.64,277400.0,20.0078,20.136,19.9701,20.0832,277400.0
2006-11-07 11:00:00,26.63,26.65,26.56,26.61,416000.0,20.0756,20.0907,20.0229,20.0606,416000.0
2006-11-07 11:30:00,26.61,26.65,26.59,26.61,205000.0,20.0606,20.0907,20.0455,20.0606,205000.0
2006-11-07 12:00:00,26.61,26.63,26.6,26.61,126200.0,20.0606,20.0756,20.053,20.0606,126200.0
2006-11-07 12:30:00,26.61,26.74,26.6,26.7,187800.0,20.0606,20.1586,20.053,20.1284,187800.0
2006-11-07 13:00:00,26.7,26.93,26.69,26.84,583800.0,20.1284,20.3018,20.1209,20.234,583800.0
2006-11-07 13:30:00,26.85,26.93,26.78,26.82,979800.0,20.2415,20.3018,20.1887,20.2189,979800.0
2006-11-07 14:00:00,26.82,26.89,26.79,26.83,553200.0,20.2189,20.2716,20.1963,20.2264,553200.0
2006-11-07 14:30:00,26.81,26.83,26.79,26.8,376800.0,20.2113,20.2264,20.1963,20.2038,376800.0
2006-11-07 15:00:00,26.8,26.81,26.77,26.81,399200.0,20.2038,20.2113,20.1812,20.2113,399200.0
2006-11-07 15:30:00,26.81,27.03,26.79,26.95,1268200.0,20.2113,20.3772,20.1963,20.3169,1268200.0
2006-11-08 09:30:00,26.95,27.05,26.88,27.04,265000.0,20.3169,20.3923,20.2641,20.3847,265000.0
2006-11-08 10:00:00,27.04,27.27,27.02,27.22,465400.0,20.3847,20.5581,20.3697,20.5204,465400.0
2006-11-08 10:30:00,27.22,27.26,27.11,27.21,310800.0,20.5204,20.5506,20.4375,20.5129,310800.0
2006-11-08 11:00:00,27.21,27.38,27.21,27.22,271400.0,20.5129,20.641,20.5129,20.5204,271400.0
2006-11-08 11:30:00,27.24,27.5,27.23,27.46,339600.0,20.5355,20.7315,20.528,20.7014,339600.0
2006-11-08 12:00:00,27.46,27.5,27.35,27.46,359200.0,20.7014,20.7315,20.6184,20.7014,359200.0
2006-11-08 12:30:00,27.46,27.52,27.36,27.46,509800.0,20.7014,20.7466,20.626,20.7014,509800.0
2006-11-08 13:00:00,27.45,27.46,27.32,27.33,296200.0,20.6938,20.7014,20.5958,20.6034,296200.0
2006-11-08 13:30:00,27.34,27.43,27.33,27.38,303800.0,20.6109,20.6787,20.6034,20.641,303800.0
2006-11-08 14:00:00,27.39,27.41,27.32,27.32,396400.0,20.6486,20.6637,20.5958,20.5958,396400.0
2006-11-08 14:30:00,27.32,27.37,27.31,27.32,255400.0,20.5958,20.6335,20.5883,20.5958,255400.0
2006-11-08 15:00:00,27.32,27.32,27.22,27.28,405000.0,20.5958,20.5958,20.5204,20.5657,405000.0
2006-11-08 15:30:00,27.28,27.36,27.2,27.3,433000.0,20.5657,20.626,20.5053,20.5807,433000.0
2006-11-09 09:30:00,27.21,27.39,27.17,27.31,237600.0,20.5129,20.6486,20.4827,20.5883,237600.0
2006-11-09 10:00:00,27.31,27.41,27.25,27.3,572000.0,20.5883,20.6637,20.543,20.5807,572000.0
2006-11-09 10:30:00,27.29,27.4,27.27,27.4,299600.0,20.5732,20.6561,20.5581,20.6561,299600.0
2006-11-09 11:00:00,27.4,27.46,27.33,27.39,313600.0,20.6561,20.7014,20.6034,20.6486,313600.0
2006-11-09 11:30:00,27.39,27.5,27.38,27.45,388400.0,20.6486,20.7315,20.641,20.6938,388400.0
2006-11-09 12:00:00,27.45,27.5,27.43,27.5,167800.0,20.6938,20.7315,20.6787,20.7315,167800.0
2006-11-09 12:30:00,27.49,27.53,27.41,27.45,340800.0,20.724,20.7541,20.6637,20.6938,340800.0
2006-11-09 13:00:00,27.43,27.48,27.43,27.48,103600.0,20.6787,20.7164,20.6787,20.7164,103600.0
2006-11-09 13:30:00,27.49,27.54,27.47,27.54,462600.0,20.724,20.7617,20.7089,20.7617,462600.0
2006-11-09 14:00:00,27.55,27.6,27.52,27.53,193000.0,20.7692,20.8069,20.7466,20.7541,193000.0
2006-11-09 14:30:00,27.52,27.53,27.43,27.46,137800.0,20.7466,20.7541,20.6787,20.7014,137800.0
2006-11-09 15:00:00,27.45,27.5,27.39,27.49,130800.0,20.6938,20.7315,20.6486,20.724,130800.0
2006-11-09 15:30:00,27.49,27.55,27.48,27.5,393400.0,20.724,20.7692,20.7164,20.7315,393400.0
2006-11-10 09:30:00,27.13,27.38,27.13,27.28,645200.0,20.4526,20.641,20.4526,20.5657,645200.0
2006-11-10 10:00:00,27.28,27.34,27.25,27.3,228800.0,20.5657,20.6109,20.543,20.5807,228800.0
2006-11-10 10:30:00,27.29,27.33,27.29,27.31,74400.0,20.5732,20.6034,20.5732,20.5883,74400.0
2006-11-10 11:00:00,27.31,27.32,27.3,27.3,189000.0,20.5883,20.5958,20.5807,20.5807,189000.0
2006-11-10 11:30:00,27.3,27.33,27.28,27.29,220600.0,20.5807,20.6034,20.5657,20.5732,220600.0
2006-11-10 12:00:00,27.29,27.3,27.27,27.3,175200.0,20.5732,20.5807,20.5581,20.5807,175200.0
2006-11-10 12:30:00,27.3,27.31,27.25,27.25,99600.0,20.5807,20.5883,20.543,20.543,99600.0
2006-11-10 13:00:00,27.25,27.25,27.18,27.2,100600.0,20.543,20.543,20.4903,20.5053,100600.0
2006-11-10 13:30:00,27.2,27.21,27.13,27.14,253800.0,20.5053,20.5129,20.4526,20.4601,253800.0
2006-11-10 14:00:00,27.14,27.17,27.13,27.15,123800.0,20.4601,20.4827,20.4526,20.4677,123800.0
2006-11-10 14:30:00,27.15,27.17,27.14,27.15,185000.0,20.4677,20.4827,20.4601,20.4677,185000.0
2006-11-10 15:00:00,27.15,27.16,27.13,27.15,82200.0,20.4677,20.4752,20.4526,20.4677,82200.0
2006-11-10 15:30:00,27.15,27.38,27.14,27.22,321000.0,20.4677,20.641,20.4601,20.5204,321000.0
2006-11-13 09:30:00,27.18,27.27,27.12,27.26,70000.0,20.4903,20.5581,20.445,20.5506,70000.0
2006-11-13 10:00:00,27.25,27.33,27.08,27.32,119800.0,20.543,20.6034,20.4149,20.5958,119800.0
2006-11-13 10:30:00,27.32,27.37,27.27,27.35,86400.0,20.5958,20.6335,20.5581,20.6184,86400.0
2006-11-13 11:00:00,27.35,27.36,27.3,27.36,72200.0,20.6184,20.626,20.5807,20.626,72200.0
2006-11-13 11:30:00,27.36,27.36,27.25,27.25,47800.0,20.626,20.626,20.543,20.543,47800.0
2006-11-13 12:00:00,27.25,27.31,27.24,27.25,61400.0,20.543,20.5883,20.5355,20.543,61400.0
2006-11-13 12:30:00,27.25,27.35,27.24,27.31,64000.0,20.543,20.6184,20.5355,20.5883,64000.0
2006-11-13 13:00:00,27.31,27.34,27.3,27.34,44600.0,20.5883,20.6109,20.5807,20.6109,44600.0
2006-11-13 13:30:00,27.33,27.36,27.32,27.35,54200.0,20.6034,20.626,20.5958,20.6184,54200.0
2006-11-13 14:00:00,27.35,27.37,27.34,27.35,97800.0,20.6184,20.6335,20.6109,20.6184,97800.0
2006-11-13 14:30:00,27.35,27.35,27.25,27.26,395000.0,20.6184,20.6184,20.543,20.5506,395000.0
2006-11-13 15:00:00,27.27,27.28,27.18,27.19,143400.0,20.5581,20.5657,20.4903,20.4978,143400.0
2006-11-13 15:30:00,27.19,27.24,27.11,27.2,494200.0,20.4978,20.5355,20.4375,20.5053,494200.0
2006-11-14 09:30:00,27.3,27.45,27.23,27.3,129600.0,20.5807,20.6938,20.528,20.5807,129600.0
2006-11-14 10:00:00,27.31,27.42,27.31,27.4,94400.0,20.5883,20.6712,20.5883,20.6561,94400.0
2006-11-14 10:30:00,27.4,27.42,27.37,27.38,62800.0,20.6561,20.6712,20.6335,20.641,62800.0
2006-11-14 11:00:00,27.38,27.39,27.32,27.36,62600.0,20.641,20.6486,20.5958,20.626,62600.0
2006-11-14 11:30:00,27.37,27.45,27.28,27.29,204200.0,20.6335,20.6938,20.5657,20.5732,204200.0
2006-11-14 12:00:00,27.29,27.36,27.29,27.33,265600.0,20.5732,20.626,20.5732,20.6034,265600.0
2006-11-14 12:30:00,27.34,27.36,27.32,27.35,74400.0,20.6109,20.626,20.5958,20.6184,74400.0
2006-11-14 13:00:00,27.34,27.35,27.32,27.32,48000.0,20.6109,20.6184,20.5958,20.5958,48000.0
2006-11-14 13:30:00,27.32,27.35,27.27,27.28,71800.0,20.5958,20.6184,20.5581,20.5657,71800.0
2006-11-14 14:00:00,27.28,27.33,27.24,27.25,56600.0,20.5657,20.6034,20.5355,20.543,56600.0
2006-11-14 14:30:00,27.25,27.41,27.25,27.36,80400.0,20.543,20.6637,20.543,20.626,80400.0
2006-11-14 15:00:00,27.36,27.4,27.32,27.35,156600.0,20.626,20.6561,20.5958,20.6184,156600.0
2006-11-14 15:30:00,27.35,27.43,27.35,27.42,273000.0,20.6184,20.6787,20.6184,20.6712,273000.0
2006-11-15 09:30:00,27.3,27.43,27.27,27.38,158000.0,20.5807,20.6787,20.5581,20.641,158000.0
2006-11-15 10:00:00,27.38,27.39,27.3,27.3,131200.0,20.641,20.6486,20.5807,20.5807,131200.0
2006-11-15 10:30:00,27.3,27.4,27.28,27.34,71000.0,20.5807,20.6561,20.5657,20.6109,71000.0
2006-11-15 11:00:00,27.34,27.35,27.09,27.33,89800.0,20.6109,20.6184,20.4224,20.6034,89800.0
2006-11-15 11:30:00,27.34,27.35,27.17,27.24,73200.0,20.6109,20.6184,20.4827,20.5355,73200.0
2006-11-15 12:00:00,27.25,27.27,27.12,27.25,83600.0,20.543,20.5581,20.445,20.543,83600.0
2006-11-15 12:30:00,27.25,27.27,26.93,26.99,251000.0,20.543,20.5581,20.3018,20.347,251000.0
2006-11-15 13:00:00,26.99,27.21,26.99,27.18,229600.0,20.347,20.5129,20.347,20.4903,229600.0
2006-11-15 13:30:00,27.18,27.2,27.1,27.11,113400.0,20.4903,20.5053,20.43,20.4375,113400.0
2006-11-15 14:00:00,27.1,27.12,27.06,27.09,89400.0,20.43,20.445,20.3998,20.4224,89400.0
2006-11-15 14:30:00,27.1,27.18,27.06,27.14,148800.0,20.43,20.4903,20.3998,20.4601,148800.0
2006-11-15 15:00:00,27.14,27.18,27.09,27.12,110000.0,20.4601,20.4903,20.4224,20.445,110000.0
2006-11-15 15:30:00,27.11,27.22,27.08,27.1,574200.0,20.4375,20.5204,20.4149,20.43,574200.0
2006-11-16 09:30:00,27.2,27.37,27.15,27.25,108400.0,20.5053,20.6335,20.4677,20.543,108400.0
2006-11-16 10:00:00,27.25,27.35,27.25,27.31,34800.0,20.543,20.6184,20.543,20.5883,34800.0
2006-11-16 10:30:00,27.33,27.33,27.04,27.11,91200.0,20.6034,20.6034,20.3847,20.4375,91200.0
2006-11-16 11:00:00,27.12,27.25,27.12,27.24,56000.0,20.445,20.543,20.445,20.5355,56000.0
2006-11-16 11:30:00,27.25,27.32,27.23,27.27,124200.0,20.543,20.5958,20.528,20.5581,124200.0
2006-11-16 12:00:00,27.27,27.29,27.14,27.26,65200.0,20.5581,20.5732,20.4601,20.5506,65200.0
2006-11-16 12:30:00,27.25,27.25,27.18,27.19,33800.0,20.543,20.543,20.4903,20.4978,33800.0
2006-11-16 13:00:00,27.18,27.2,27.1,27.1,37600.0,20.4903,20.5053,20.43,20.43,37600.0
2006-11-16 13:30:00,27.11,27.21,27.1,27.18,107400.0,20.4375,20.5129,20.43,20.4903,107400.0
2006-11-16 14:00:00,27.18,27.19,27.04,27.04,92600.0,20.4903,20.4978,20.3847,20.3847,92600.0
2006-11-16 14:30:00,27.04,27.11,27.03,27.11,121800.0,20.3847,20.4375,20.3772,20.4375,121800.0
2006-11-16 15:00:00,27.11,27.11,27.05,27.06,98600.0,20.4375,20.4375,20.3923,20.3998,98600.0
2006-11-16 15:30:00,27.06,27.07,26.91,27.02,734400.0,20.3998,20.4073,20.2867,20.3697,734400.0
2006-11-17 09:30:00,26.95,27.17,26.82,26.97,133800.0,20.3169,20.4827,20.2189,20.332,133800.0
2006-11-17 10:00:00,27.0,27.17,26.98,27.06,136200.0,20.3546,20.4827,20.3395,20.3998,136200.0
2006-11-17 10:30:00,27.05,27.11,26.85,26.87,178400.0,20.3923,20.4375,20.2415,20.2566,178400.0
2006-11-17 11:00:00,26.87,26.96,26.84,26.91,161600.0,20.2566,20.3244,20.234,20.2867,161600.0
2006-11-17 11:30:00,26.9,26.98,26.86,26.96,87600.0,20.2792,20.3395,20.249,20.3244,87600.0
2006-11-17 12:00:00,26.96,27.08,26.96,27.03,529000.0,20.3244,20.4149,20.3244,20.3772,529000.0
2006-11-17 12:30:00,27.03,27.1,26.95,26.98,1004200.0,20.3772,20.43,20.3169,20.3395,1004200.0
2006-11-17 13:00:00,26.98,26.99,26.95,26.97,952800.0,20.3395,20.347,20.3169,20.332,952800.0
2006-11-17 13:30:00,26.98,27.04,26.97,27.0,617800.0,20.3395,20.3847,20.332,20.3546,617800.0
2006-11-17 14:00:00,27.0,27.0,26.93,26.98,108200.0,20.3546,20.3546,20.3018,20.3395,108200.0
2006-11-17 14:30:00,26.98,27.03,26.98,26.99,51600.0,20.3395,20.3772,20.3395,20.347,51600.0
2006-11-17 15:00:00,26.98,27.02,26.94,26.94,88800.0,20.3395,20.3697,20.3093,20.3093,88800.0
2006-11-17 15:30:00,26.94,26.97,26.89,26.89,291800.0,20.3093,20.332,20.2716,20.2716,291800.0
2006-11-20 09:30:00,26.87,27.11,26.86,26.91,159400.0,20.2566,20.4375,20.249,20.2867,159400.0
2006-11-20 10:00:00,26.94,27.03,26.91,27.0,263400.0,20.3093,20.3772,20.2867,20.3546,263400.0
2006-11-20 10:30:00,27.0,27.03,26.98,27.01,149400.0,20.3546,20.3772,20.3395,20.3621,149400.0
2006-11-20 11:00:00,27.01,27.06,26.98,27.04,284800.0,20.3621,20.3998,20.3395,20.3847,284800.0
2006-11-20 11:30:00,27.05,27.09,27.02,27.05,160000.0,20.3923,20.4224,20.3697,20.3923,160000.0
2006-11-20 12:00:00,27.05,27.15,27.01,27.11,258200.0,20.3923,20.4677,20.3621,20.4375,258200.0
2006-11-20 12:30:00,27.11,27.25,27.09,27.15,164200.0,20.4375,20.543,20.4224,20.4677,164200.0
2006-11-20 13:00:00,27.14,27.3,27.14,27.3,224600.0,20.4601,20.5807,20.4601,20.5807,224600.0
2006-11-20 13:30:00,27.29,27.29,27.2,27.22,50400.0,20.5732,20.5732,20.5053,20.5204,50400.0
2006-11-20 14:00:00,27.2,27.23,27.09,27.1,52200.0,20.5053,20.528,20.4224,20.43,52200.0
2006-11-20 14:30:00,27.09,27.11,27.03,27.05,55200.0,20.4224,20.4375,20.3772,20.3923,55200.0
2006-11-20 15:00:00,27.05,27.13,27.03,27.07,54400.0,20.3923,20.4526,20.3772,20.4073,54400.0
2006-11-20 15:30:00,27.08,27.27,27.08,27.25,506000.0,20.4149,20.5581,20.4149,20.543,506000.0
2006-11-21 09:30:00,27.49,27.63,27.35,27.42,423200.0,20.724,20.8295,20.6184,20.6712,423200.0
2006-11-21 10:00:00,27.41,27.44,27.35,27.35,285400.0,20.6637,20.6863,20.6184,20.6184,285400.0
2006-11-21 10:30:00,27.35,27.39,27.31,27.38,86800.0,20.6184,20.6486,20.5883,20.641,86800.0
2006-11-21 11:00:00,27.38,27.43,27.32,27.34,168000.0,20.641,20.6787,20.5958,20.6109,168000.0
2006-11-21 11:30:00,27.34,27.35,27.31,27.34,404200.0,20.6109,20.6184,20.5883,20.6109,404200.0
2006-11-21 12:00:00,27.34,27.34,27.31,27.33,178800.0,20.6109,20.6109,20.5883,20.6034,178800.0
2006-11-21 12:30:00,27.33,27.38,27.33,27.38,249400.0,20.6034,20.641,20.6034,20.641,249400.0
2006-11-21 13:00:00,27.38,27.38,27.36,27.38,53400.0,20.641,20.641,20.626,20.641,53400.0
2006-11-21 13:30:00,27.38,27.38,27.36,27.38,102200.0,20.641,20.641,20.626,20.641,102200.0
2006-11-21 14:00:00,27.39,27.45,27.39,27.45,113600.0,20.6486,20.6938,20.6486,20.6938,113600.0
2006-11-21 14:30:00,27.45,27.52,27.45,27.52,132400.0,20.6938,20.7466,20.6938,20.7466,132400.0
2006-11-21 15:00:00,27.52,27.53,27.47,27.49,225800.0,20.7466,20.7541,20.7089,20.724,225800.0
2006-11-21 15:30:00,27.49,27.54,27.47,27.49,316200.0,20.724,20.7617,20.7089,20.724,316200.0
2006-11-22 09:30:00,27.74,27.75,27.6,27.73,271000.0,20.9124,20.92,20.8069,20.9049,271000.0
2006-11-22 10:00:00,27.73,27.79,27.68,27.79,335000.0,20.9049,20.9501,20.8672,20.9501,335000.0
2006-11-22 10:30:00,27.79,27.79,27.73,27.78,154800.0,20.9501,20.9501,20.9049,20.9426,154800.0
2006-11-22 11:00:00,27.78,27.97,27.73,27.95,192000.0,20.9426,21.0858,20.9049,21.0708,192000.0
2006-11-22 11:30:00,27.96,27.96,27.81,27.93,162000.0,21.0783,21.0783,20.9652,21.0557,162000.0
2006-11-22 12:00:00,27.92,27.96,27.89,27.92,61600.0,21.0481,21.0783,21.0255,21.0481,61600.0
2006-11-22 12:30:00,27.91,28.07,27.91,27.96,210600.0,21.0406,21.1612,21.0406,21.0783,210600.0
2006-11-22 13:00:00,27.96,27.96,27.84,27.86,43600.0,21.0783,21.0783,20.9878,21.0029,43600.0
2006-11-22 13:30:00,27.89,28.0,27.88,27.93,96400.0,21.0255,21.1084,21.018,21.0557,96400.0
2006-11-22 14:00:00,27.95,27.95,27.84,27.88,54200.0,21.0708,21.0708,20.9878,21.018,54200.0
2006-11-22 14:30:00,27.88,27.94,27.88,27.91,58600.0,21.018,21.0632,21.018,21.0406,58600.0
2006-11-22 15:00:00,27.91,27.93,27.86,27.86,91000.0,21.0406,21.0557,21.0029,21.0029,91000.0
2006-11-22 15:30:00,27.87,27.98,27.87,27.97,217800.0,21.0104,21.0934,21.0104,21.0858,217800.0
2006-11-24 09:30:00,27.99,28.04,27.86,28.0,106600.0,21.1009,21.1386,21.0029,21.1084,106600.0
2006-11-24 10:00:00,28.0,28.06,27.86,27.86,114000.0,21.1084,21.1537,21.0029,21.0029,114000.0
2006-11-24 10:30:00,27.86,27.93,27.75,27.93,94400.0,21.0029,21.0557,20.92,21.0557,94400.0
2006-11-24 11:00:00,27.93,28.06,27.92,28.0,110200.0,21.0557,21.1537,21.0481,21.1084,110200.0
2006-11-24 11:30:00,28.0,28.02,27.88,27.9,169200.0,21.1084,21.1235,21.018,21.0331,169200.0
2006-11-24 12:00:00,27.9,27.9,27.73,27.75,65600.0,21.0331,21.0331,20.9049,20.92,65600.0
2006-11-24 12:30:00,27.75,27.94,27.71,27.9,119800.0,20.92,21.0632,20.8898,21.0331,119800.0
2006-11-24 13:00:00,27.85,27.85,27.85,27.85,14200.0,20.9954,20.9954,20.9954,20.9954,14200.0
2006-11-24 13:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:00:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:00:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-27 09:30:00,27.75,27.86,27.74,27.78,140600.0,20.92,21.0029,20.9124,20.9426,140600.0
2006-11-27 10:00:00,27.78,27.78,27.58,27.63,127600.0,20.9426,20.9426,20.7918,20.8295,127600.0
2006-11-27 10:30:00,27.62,27.7,27.61,27.7,72600.0,20.822,20.8823,20.8144,20.8823,72600.0
2006-11-27 11:00:00,27.7,27.86,27.68,27.72,228600.0,20.8823,21.0029,20.8672,20.8974,228600.0
2006-11-27 11:30:00,27.72,27.79,27.65,27.73,128000.0,20.8974,20.9501,20.8446,20.9049,128000.0
2006-11-27 12:00:00,27.73,27.81,27.73,27.74,184200.0,20.9049,20.9652,20.9049,20.9124,184200.0
2006-11-27 12:30:00,27.74,27.81,27.73,27.75,291200.0,20.9124,20.9652,20.9049,20.92,291200.0
2006-11-27 13:00:00,27.73,27.75,27.7,27.75,94600.0,20.9049,20.92,20.8823,20.92,94600.0
2006-11-27 13:30:00,27.75,27.78,27.67,27.77,214400.0,20.92,20.9426,20.8597,20.9351,214400.0
2006-11-27 14:00:00,27.77,27.78,27.73,27.75,96200.0,20.9351,20.9426,20.9049,20.92,96200.0
2006-11-27 14:30:00,27.75,27.77,27.72,27.76,130400.0,20.92,20.9351,20.8974,20.9275,130400.0
2006-11-27 15:00:00,27.76,27.76,27.65,27.7,155400.0,20.9275,20.9275,20.8446,20.8823,155400.0
2006-11-27 15:30:00,27.7,27.74,27.66,27.71,240400.0,20.8823,20.9124,20.8521,20.8898,240400.0
2006-11-28 09:30:00,27.7,28.24,27.7,28.23,340000.0,20.8823,21.2894,20.8823,21.2818,340000.0
2006-11-28 10:00:00,28.23,28.25,28.05,28.11,394000.0,21.2818,21.2969,21.1461,21.1914,394000.0
2006-11-28 10:30:00,28.1,28.18,28.07,28.16,123800.0,21.1838,21.2441,21.1612,21.2291,123800.0
2006-11-28 11:00:00,28.16,28.31,28.14,28.29,181000.0,21.2291,21.3421,21.214,21.3271,181000.0
2006-11-28 11:30:00,28.29,28.37,28.22,28.25,124200.0,21.3271,21.3874,21.2743,21.2969,124200.0
2006-11-28 12:00:00,28.25,28.3,28.22,28.25,58000.0,21.2969,21.3346,21.2743,21.2969,58000.0
2006-11-28 12:30:00,28.24,28.31,28.22,28.24,81600.0,21.2894,21.3421,21.2743,21.2894,81600.0
2006-11-28 13:00:00,28.24,28.33,28.18,28.22,97800.0,21.2894,21.3572,21.2441,21.2743,97800.0
2006-11-28 13:30:00,28.22,28.33,28.21,28.31,85000.0,21.2743,21.3572,21.2668,21.3421,85000.0
2006-11-28 14:00:00,28.31,28.32,28.28,28.3,127400.0,21.3421,21.3497,21.3195,21.3346,127400.0
2006-11-28 14:30:00,28.3,28.31,28.28,28.28,113200.0,21.3346,21.3421,21.3195,21.3195,113200.0
2006-11-28 15:00:00,28.28,28.36,28.24,28.35,200000.0,21.3195,21.3798,21.2894,21.3723,200000.0
2006-11-28 15:30:00,28.34,28.4,28.31,28.33,262000.0,21.3648,21.41,21.3421,21.3572,262000.0
2006-11-29 09:30:00,28.25,28.44,28.25,28.35,183000.0,21.2969,21.4402,21.2969,21.3723,183000.0
2006-11-29 10:00:00,28.34,28.5,28.25,28.45,109800.0,21.3648,21.4854,21.2969,21.4477,109800.0
2006-11-29 10:30:00,28.45,28.77,28.44,28.74,318400.0,21.4477,21.6889,21.4402,21.6663,318400.0
2006-11-29 11:00:00,28.74,28.82,28.58,28.58,249000.0,21.6663,21.7266,21.5457,21.5457,249000.0
2006-11-29 11:30:00,28.57,28.72,28.56,28.68,338000.0,21.5382,21.6512,21.5306,21.6211,338000.0
2006-11-29 12:00:00,28.68,28.91,28.65,28.88,119400.0,21.6211,21.7945,21.5985,21.7719,119400.0
2006-11-29 12:30:00,28.88,28.99,28.82,28.83,263200.0,21.7719,21.8548,21.7266,21.7342,263200.0
2006-11-29 13:00:00,28.83,28.87,28.79,28.84,175000.0,21.7342,21.7643,21.704,21.7417,175000.0
2006-11-29 13:30:00,28.84,28.92,28.83,28.92,182200.0,21.7417,21.802,21.7342,21.802,182200.0
2006-11-29 14:00:00,28.92,28.93,28.82,28.83,168600.0,21.802,21.8095,21.7266,21.7342,168600.0
2006-11-29 14:30:00,28.83,29.05,28.81,29.02,518600.0,21.7342,21.9,21.7191,21.8774,518600.0
2006-11-29 15:00:00,29.02,29.02,28.89,28.89,679400.0,21.8774,21.8774,21.7794,21.7794,679400.0
2006-11-29 15:30:00,28.89,28.95,28.86,28.87,629400.0,21.7794,21.8246,21.7568,21.7643,629400.0
2006-11-30 09:30:00,28.83,28.98,28.61,28.63,411200.0,21.7342,21.8472,21.5683,21.5834,411200.0
2006-11-30 10:00:00,28.61,28.77,28.61,28.7,244200.0,21.5683,21.6889,21.5683,21.6362,244200.0
2006-11-30 10:30:00,28.7,28.8,28.68,28.79,163400.0,21.6362,21.7115,21.6211,21.704,163400.0
2006-11-30 11:00:00,28.79,28.79,28.61,28.69,263600.0,21.704,21.704,21.5683,21.6286,263600.0
2006-11-30 11:30:00,28.69,28.69,28.63,28.63,99600.0,21.6286,21.6286,21.5834,21.5834,99600.0
2006-11-30 12:00:00,28.63,28.68,28.61,28.65,100200.0,21.5834,21.6211,21.5683,21.5985,100200.0
2006-11-30 12:30:00,28.65,28.76,28.65,28.75,130600.0,21.5985,21.6814,21.5985,21.6739,130600.0
2006-11-30 13:00:00,28.75,28.76,28.67,28.67,175200.0,21.6739,21.6814,21.6135,21.6135,175200.0
2006-11-30 13:30:00,28.67,28.73,28.67,28.69,112200.0,21.6135,21.6588,21.6135,21.6286,112200.0
2006-11-30 14:00:00,28.69,28.71,28.64,28.7,101800.0,21.6286,21.6437,21.5909,21.6362,101800.0
2006-11-30 14:30:00,28.7,28.72,28.65,28.72,164000.0,21.6362,21.6512,21.5985,21.6512,164000.0
2006-11-30 15:00:00,28.72,28.72,28.5,28.55,219000.0,21.6512,21.6512,21.4854,21.5231,219000.0
2006-11-30 15:30:00,28.56,28.59,28.41,28.46,452200.0,21.5306,21.5532,21.4175,21.4552,452200.0
2006-12-01 09:30:00,28.46,28.7,28.46,28.66,210200.0,21.4552,21.6362,21.4552,21.606,210200.0
2006-12-01 10:00:00,28.65,28.68,28.56,28.63,177200.0,21.5985,21.6211,21.5306,21.5834,177200.0
2006-12-01 10:30:00,28.63,28.65,28.56,28.59,137600.0,21.5834,21.5985,21.5306,21.5532,137600.0
2006-12-01 11:00:00,28.59,28.63,28.58,28.6,84000.0,21.5532,21.5834,21.5457,21.5608,84000.0
2006-12-01 11:30:00,28.61,28.63,28.59,28.59,157000.0,21.5683,21.5834,21.5532,21.5532,157000.0
2006-12-01 12:00:00,28.59,28.63,28.52,28.6,162000.0,21.5532,21.5834,21.5005,21.5608,162000.0
2006-12-01 12:30:00,28.6,28.75,28.6,28.75,81000.0,21.5608,21.6739,21.5608,21.6739,81000.0
2006-12-01 13:00:00,28.75,28.75,28.57,28.63,87800.0,21.6739,21.6739,21.5382,21.5834,87800.0
2006-12-01 13:30:00,28.64,28.68,28.6,28.67,98800.0,21.5909,21.6211,21.5608,21.6135,98800.0
2006-12-01 14:00:00,28.66,28.68,28.59,28.61,204800.0,21.606,21.6211,21.5532,21.5683,204800.0
2006-12-01 14:30:00,28.61,28.64,28.56,28.59,153800.0,21.5683,21.5909,21.5306,21.5532,153800.0
2006-12-01 15:00:00,28.59,28.61,28.57,28.61,197400.0,21.5532,21.5683,21.5382,21.5683,197400.0
2006-12-01 15:30:00,28.61,28.76,28.6,28.74,248800.0,21.5683,21.6814,21.5608,21.6663,248800.0
2006-12-04 09:30:00,28.76,28.85,28.68,28.82,149800.0,21.6814,21.7492,21.6211,21.7266,149800.0
2006-12-04 10:00:00,28.82,28.95,28.75,28.78,281800.0,21.7266,21.8246,21.6739,21.6965,281800.0
2006-12-04 10:30:00,28.78,28.86,28.75,28.8,217600.0,21.6965,21.7568,21.6739,21.7115,217600.0
2006-12-04 11:00:00,28.82,28.96,28.79,28.79,552200.0,21.7266,21.8322,21.704,21.704,552200.0
2006-12-04 11:30:00,28.79,28.86,28.77,28.83,166000.0,21.704,21.7568,21.6889,21.7342,166000.0
2006-12-04 12:00:00,28.83,28.83,28.75,28.79,83800.0,21.7342,21.7342,21.6739,21.704,83800.0
2006-12-04 12:30:00,28.8,28.88,28.79,28.85,171800.0,21.7115,21.7719,21.704,21.7492,171800.0
2006-12-04 13:00:00,28.85,28.91,28.78,28.91,149200.0,21.7492,21.7945,21.6965,21.7945,149200.0
2006-12-04 13:30:00,28.91,28.91,28.86,28.86,282400.0,21.7945,21.7945,21.7568,21.7568,282400.0
2006-12-04 14:00:00,28.86,28.9,28.85,28.9,214800.0,21.7568,21.7869,21.7492,21.7869,214800.0
2006-12-04 14:30:00,28.9,29.02,28.9,29.0,313200.0,21.7869,21.8774,21.7869,21.8623,313200.0
2006-12-04 15:00:00,29.0,29.0,28.87,28.96,158600.0,21.8623,21.8623,21.7643,21.8322,158600.0
2006-12-04 15:30:00,28.95,29.0,28.89,28.95,292200.0,21.8246,21.8623,21.7794,21.8246,292200.0
2006-12-05 09:30:00,29.0,29.23,28.95,29.18,326200.0,21.8623,22.0357,21.8246,21.998,326200.0
2006-12-05 10:00:00,29.18,29.27,29.16,29.21,309600.0,21.998,22.0659,21.9829,22.0206,309600.0
2006-12-05 10:30:00,29.21,29.29,29.2,29.24,203600.0,22.0206,22.0809,22.0131,22.0432,203600.0
2006-12-05 11:00:00,29.25,29.25,29.18,29.18,336800.0,22.0508,22.0508,21.998,21.998,336800.0
2006-12-05 11:30:00,29.19,29.2,29.03,29.03,254000.0,22.0056,22.0131,21.8849,21.8849,254000.0
2006-12-05 12:00:00,29.05,29.25,28.99,29.25,192200.0,21.9,22.0508,21.8548,22.0508,192200.0
2006-12-05 12:30:00,29.25,29.38,29.24,29.28,246400.0,22.0508,22.1488,22.0432,22.0734,246400.0
2006-12-05 13:00:00,29.29,29.46,29.27,29.34,232400.0,22.0809,22.2091,22.0659,22.1186,232400.0
2006-12-05 13:30:00,29.34,29.35,29.27,29.35,173000.0,22.1186,22.1262,22.0659,22.1262,173000.0
2006-12-05 14:00:00,29.35,29.4,29.34,29.39,260400.0,22.1262,22.1639,22.1186,22.1563,260400.0
2006-12-05 14:30:00,29.39,29.48,29.38,29.39,1869200.0,22.1563,22.2242,22.1488,22.1563,1869200.0
2006-12-05 15:00:00,29.39,29.41,29.36,29.4,201600.0,22.1563,22.1714,22.1337,22.1639,201600.0
2006-12-05 15:30:00,29.4,29.42,29.32,29.33,354200.0,22.1639,22.1789,22.1036,22.1111,354200.0
2006-12-06 09:30:00,29.32,29.47,29.32,29.43,174800.0,22.1036,22.2166,22.1036,22.1865,174800.0
2006-12-06 10:00:00,29.43,29.48,29.33,29.34,256000.0,22.1865,22.2242,22.1111,22.1186,256000.0
2006-12-06 10:30:00,29.35,29.43,29.27,29.31,512400.0,22.1262,22.1865,22.0659,22.096,512400.0
2006-12-06 11:00:00,29.31,29.32,29.24,29.29,287000.0,22.096,22.1036,22.0432,22.0809,287000.0
2006-12-06 11:30:00,29.29,29.31,29.23,29.25,215800.0,22.0809,22.096,22.0357,22.0508,215800.0
2006-12-06 12:00:00,29.26,29.33,29.26,29.32,89600.0,22.0583,22.1111,22.0583,22.1036,89600.0
2006-12-06 12:30:00,29.32,29.4,29.3,29.4,461600.0,22.1036,22.1639,22.0885,22.1639,461600.0
2006-12-06 13:00:00,29.4,29.45,29.39,29.43,64200.0,22.1639,22.2016,22.1563,22.1865,64200.0
2006-12-06 13:30:00,29.43,29.44,29.25,29.27,160400.0,22.1865,22.194,22.0508,22.0659,160400.0
2006-12-06 14:00:00,29.26,29.37,29.26,29.32,84600.0,22.0583,22.1413,22.0583,22.1036,84600.0
2006-12-06 14:30:00,29.32,29.32,29.27,29.27,137000.0,22.1036,22.1036,22.0659,22.0659,137000.0
2006-12-06 15:00:00,29.27,29.3,29.24,29.29,208600.0,22.0659,22.0885,22.0432,22.0809,208600.0
2006-12-06 15:30:00,29.29,29.3,29.22,29.24,281200.0,22.0809,22.0885,22.0282,22.0432,281200.0
2006-12-07 09:30:00,29.43,29.59,29.43,29.48,284800.0,22.1865,22.3071,22.1865,22.2242,284800.0
2006-12-07 10:00:00,29.5,29.5,29.39,29.46,190200.0,22.2393,22.2393,22.1563,22.2091,190200.0
2006-12-07 10:30:00,29.46,29.53,29.43,29.48,143000.0,22.2091,22.2619,22.1865,22.2242,143000.0
2006-12-07 11:00:00,29.48,29.49,29.39,29.4,115000.0,22.2242,22.2317,22.1563,22.1639,115000.0
2006-12-07 11:30:00,29.38,29.38,29.29,29.29,176800.0,22.1488,22.1488,22.0809,22.0809,176800.0
2006-12-07 12:00:00,29.29,29.3,29.17,29.2,166600.0,22.0809,22.0885,21.9905,22.0131,166600.0
2006-12-07 12:30:00,29.2,29.23,29.14,29.16,50000.0,22.0131,22.0357,21.9679,21.9829,50000.0
2006-12-07 13:00:00,29.16,29.2,29.13,29.2,80200.0,21.9829,22.0131,21.9603,22.0131,80200.0
2006-12-07 13:30:00,29.2,29.27,29.17,29.21,110600.0,22.0131,22.0659,21.9905,22.0206,110600.0
2006-12-07 14:00:00,29.2,29.21,29.14,29.16,57400.0,22.0131,22.0206,21.9679,21.9829,57400.0
2006-12-07 14:30:00,29.16,29.18,29.14,29.14,57600.0,21.9829,21.998,21.9679,21.9679,57600.0
2006-12-07 15:00:00,29.14,29.16,29.04,29.13,180200.0,21.9679,21.9829,21.8925,21.9603,180200.0
2006-12-07 15:30:00,29.14,29.14,29.02,29.1,231000.0,21.9679,21.9679,21.8774,21.9377,231000.0
2006-12-08 09:30:00,29.3,29.48,28.98,28.99,242200.0,22.0885,22.2242,21.8472,21.8548,242200.0
2006-12-08 10:00:00,28.99,29.17,28.99,29.06,118000.0,21.8548,21.9905,21.8548,21.9076,118000.0
2006-12-08 10:30:00,29.06,29.18,29.0,29.04,265600.0,21.9076,21.998,21.8623,21.8925,265600.0
2006-12-08 11:00:00,29.06,29.11,28.93,28.93,49400.0,21.9076,21.9452,21.8095,21.8095,49400.0
2006-12-08 11:30:00,28.93,28.93,28.8,28.88,98000.0,21.8095,21.8095,21.7115,21.7719,98000.0
2006-12-08 12:00:00,28.88,28.98,28.87,28.98,23400.0,21.7719,21.8472,21.7643,21.8472,23400.0
2006-12-08 12:30:00,28.98,28.98,28.82,28.86,51800.0,21.8472,21.8472,21.7266,21.7568,51800.0
2006-12-08 13:00:00,28.86,28.89,28.82,28.82,73000.0,21.7568,21.7794,21.7266,21.7266,73000.0
2006-12-08 13:30:00,28.82,28.83,28.75,28.81,44200.0,21.7266,21.7342,21.6739,21.7191,44200.0
2006-12-08 14:00:00,28.83,28.93,28.83,28.86,37800.0,21.7342,21.8095,21.7342,21.7568,37800.0
2006-12-08 14:30:00,28.84,28.85,28.76,28.81,106200.0,21.7417,21.7492,21.6814,21.7191,106200.0
2006-12-08 15:00:00,28.81,28.88,28.78,28.88,99200.0,21.7191,21.7719,21.6965,21.7719,99200.0
2006-12-08 15:30:00,28.88,28.92,28.84,28.9,76000.0,21.7719,21.802,21.7417,21.7869,76000.0
2006-12-11 09:30:00,28.89,29.08,28.85,28.95,96000.0,21.7794,21.9226,21.7492,21.8246,96000.0
2006-12-11 10:00:00,28.94,29.04,28.88,28.98,166600.0,21.8171,21.8925,21.7719,21.8472,166600.0
2006-12-11 10:30:00,28.98,29.04,28.88,28.9,158400.0,21.8472,21.8925,21.7719,21.7869,158400.0
2006-12-11 11:00:00,28.9,28.95,28.9,28.95,41400.0,21.7869,21.8246,21.7869,21.8246,41400.0
2006-12-11 11:30:00,28.95,28.95,28.92,28.92,129600.0,21.8246,21.8246,21.802,21.802,129600.0
2006-12-11 12:00:00,28.92,28.95,28.83,28.84,191800.0,21.802,21.8246,21.7342,21.7417,191800.0
2006-12-11 12:30:00,28.84,28.88,28.73,28.76,251200.0,21.7417,21.7719,21.6588,21.6814,251200.0
2006-12-11 13:00:00,28.76,28.9,28.76,28.88,50000.0,21.6814,21.7869,21.6814,21.7719,50000.0
2006-12-11 13:30:00,28.89,28.96,28.85,28.93,45600.0,21.7794,21.8322,21.7492,21.8095,45600.0
2006-12-11 14:00:00,28.93,28.98,28.91,28.97,97400.0,21.8095,21.8472,21.7945,21.8397,97400.0
2006-12-11 14:30:00,28.97,29.0,28.95,28.98,100600.0,21.8397,21.8623,21.8246,21.8472,100600.0
2006-12-11 15:00:00,28.98,29.01,28.95,28.95,127200.0,21.8472,21.8699,21.8246,21.8246,127200.0
2006-12-11 15:30:00,28.95,29.02,28.94,28.98,202800.0,21.8246,21.8774,21.8171,21.8472,202800.0
2006-12-12 09:30:00,28.93,29.13,28.93,29.13,506000.0,21.8095,21.9603,21.8095,21.9603,506000.0
2006-12-12 10:00:00,29.11,29.43,29.11,29.28,543000.0,21.9452,22.1865,21.9452,22.0734,543000.0
2006-12-12 10:30:00,29.27,29.28,29.17,29.24,129000.0,22.0659,22.0734,21.9905,22.0432,129000.0
2006-12-12 11:00:00,29.24,29.25,29.06,29.1,52800.0,22.0432,22.0508,21.9076,21.9377,52800.0
2006-12-12 11:30:00,29.09,29.2,29.08,29.19,41000.0,21.9302,22.0131,21.9226,22.0056,41000.0
2006-12-12 12:00:00,29.19,29.25,28.8,28.88,103000.0,22.0056,22.0508,21.7115,21.7719,103000.0
2006-12-12 12:30:00,28.88,29.15,28.88,29.15,53000.0,21.7719,21.9754,21.7719,21.9754,53000.0
2006-12-12 13:00:00,29.15,29.15,28.95,28.97,46000.0,21.9754,21.9754,21.8246,21.8397,46000.0
2006-12-12 13:30:00,28.97,29.02,28.96,29.0,157800.0,21.8397,21.8774,21.8322,21.8623,157800.0
2006-12-12 14:00:00,29.0,29.04,28.85,28.97,252800.0,21.8623,21.8925,21.7492,21.8397,252800.0
2006-12-12 14:30:00,28.97,29.0,28.9,28.91,199000.0,21.8397,21.8623,21.7869,21.7945,199000.0
2006-12-12 15:00:00,28.91,29.08,28.86,29.04,173600.0,21.7945,21.9226,21.7568,21.8925,173600.0
2006-12-12 15:30:00,29.04,29.11,28.98,29.05,184400.0,21.8925,21.9452,21.8472,21.9,184400.0
2006-12-13 09:30:00,29.11,29.25,29.11,29.19,393000.0,21.9452,22.0508,21.9452,22.0056,393000.0
2006-12-13 10:00:00,29.2,29.25,29.14,29.23,192600.0,22.0131,22.0508,21.9679,22.0357,192600.0
2006-12-13 10:30:00,29.23,29.47,29.23,29.47,287600.0,22.0357,22.2166,22.0357,22.2166,287600.0
2006-12-13 11:00:00,29.47,29.5,29.43,29.45,111200.0,22.2166,22.2393,22.1865,22.2016,111200.0
2006-12-13 11:30:00,29.45,29.46,29.35,29.4,115800.0,22.2016,22.2091,22.1262,22.1639,115800.0
2006-12-13 12:00:00,29.4,29.41,29.3,29.31,31000.0,22.1639,22.1714,22.0885,22.096,31000.0
2006-12-13 12:30:00,29.3,29.34,29.3,29.32,234400.0,22.0885,22.1186,22.0885,22.1036,234400.0
2006-12-13 13:00:00,29.31,29.45,29.3,29.43,132600.0,22.096,22.2016,22.0885,22.1865,132600.0
2006-12-13 13:30:00,29.43,29.43,29.31,29.37,156400.0,22.1865,22.1865,22.096,22.1413,156400.0
2006-12-13 14:00:00,29.37,29.37,29.3,29.34,110000.0,22.1413,22.1413,22.0885,22.1186,110000.0
2006-12-13 14:30:00,29.34,29.35,29.32,29.34,138800.0,22.1186,22.1262,22.1036,22.1186,138800.0
2006-12-13 15:00:00,29.34,29.41,29.33,29.4,117200.0,22.1186,22.1714,22.1111,22.1639,117200.0
2006-12-13 15:30:00,29.4,29.45,29.36,29.39,113000.0,22.1639,22.2016,22.1337,22.1563,113000.0
2006-12-14 09:30:00,29.42,29.7,29.36,29.69,246200.0,22.1789,22.39,22.1337,22.3825,246200.0
2006-12-14 10:00:00,29.7,29.74,29.56,29.66,208400.0,22.39,22.4202,22.2845,22.3599,208400.0
2006-12-14 10:30:00,29.65,29.68,29.27,29.33,150800.0,22.3523,22.375,22.0659,22.1111,150800.0
2006-12-14 11:00:00,29.32,29.35,29.26,29.27,263400.0,22.1036,22.1262,22.0583,22.0659,263400.0
2006-12-14 11:30:00,29.28,29.31,29.28,29.28,119800.0,22.0734,22.096,22.0734,22.0734,119800.0
2006-12-14 12:00:00,29.29,29.29,28.98,29.0,461200.0,22.0809,22.0809,21.8472,21.8623,461200.0
2006-12-14 12:30:00,29.01,29.1,28.71,28.83,844200.0,21.8699,21.9377,21.6437,21.7342,844200.0
2006-12-14 13:00:00,28.83,28.9,28.83,28.86,121200.0,21.7342,21.7869,21.7342,21.7568,121200.0
2006-12-14 13:30:00,28.86,28.86,28.5,28.77,392600.0,21.7568,21.7568,21.4854,21.6889,392600.0
2006-12-14 14:00:00,28.78,28.9,28.75,28.9,349200.0,21.6965,21.7869,21.6739,21.7869,349200.0
2006-12-14 14:30:00,28.88,28.91,28.75,28.78,483800.0,21.7719,21.7945,21.6739,21.6965,483800.0
2006-12-14 15:00:00,28.78,28.86,28.75,28.85,205800.0,21.6965,21.7568,21.6739,21.7492,205800.0
2006-12-14 15:30:00,28.85,28.9,28.8,28.85,352800.0,21.7492,21.7869,21.7115,21.7492,352800.0
2006-12-15 09:30:00,28.93,29.0,28.83,28.88,117800.0,21.8095,21.8623,21.7342,21.7719,117800.0
2006-12-15 10:00:00,28.88,28.94,28.83,28.85,100200.0,21.7719,21.8171,21.7342,21.7492,100200.0
2006-12-15 10:30:00,28.85,28.87,28.79,28.85,53600.0,21.7492,21.7643,21.704,21.7492,53600.0
2006-12-15 11:00:00,28.85,28.86,28.83,28.84,53600.0,21.7492,21.7568,21.7342,21.7417,53600.0
2006-12-15 11:30:00,28.84,28.85,28.78,28.83,84200.0,21.7417,21.7492,21.6965,21.7342,84200.0
2006-12-15 12:00:00,28.83,28.85,28.8,28.82,53600.0,21.7342,21.7492,21.7115,21.7266,53600.0
2006-12-15 12:30:00,28.83,28.83,28.8,28.83,32800.0,21.7342,21.7342,21.7115,21.7342,32800.0
2006-12-15 13:00:00,28.83,28.85,28.8,28.84,71600.0,21.7342,21.7492,21.7115,21.7417,71600.0
2006-12-15 13:30:00,28.84,28.84,28.77,28.77,600800.0,21.7417,21.7417,21.6889,21.6889,600800.0
2006-12-15 14:00:00,28.79,28.86,28.79,28.82,38800.0,21.704,21.7568,21.704,21.7266,38800.0
2006-12-15 14:30:00,28.83,28.86,28.82,28.83,36000.0,21.7342,21.7568,21.7266,21.7342,36000.0
2006-12-15 15:00:00,28.83,28.86,28.81,28.83,51600.0,21.7342,21.7568,21.7191,21.7342,51600.0
2006-12-15 15:30:00,28.83,28.85,28.8,28.85,84000.0,21.7342,21.7492,21.7115,21.7492,84000.0
2006-12-18 09:30:00,28.86,29.0,28.79,28.84,126000.0,21.7568,21.8623,21.704,21.7417,126000.0
2006-12-18 10:00:00,28.82,28.89,28.8,28.86,126800.0,21.7266,21.7794,21.7115,21.7568,126800.0
2006-12-18 10:30:00,28.86,29.0,28.86,28.94,150800.0,21.7568,21.8623,21.7568,21.8171,150800.0
2006-12-18 11:00:00,28.95,28.97,28.81,28.81,73200.0,21.8246,21.8397,21.7191,21.7191,73200.0
2006-12-18 11:30:00,28.82,28.84,28.7,28.71,74000.0,21.7266,21.7417,21.6362,21.6437,74000.0
2006-12-18 12:00:00,28.69,28.73,28.63,28.69,98000.0,21.6286,21.6588,21.5834,21.6286,98000.0
2006-12-18 12:30:00,28.7,28.81,28.68,28.79,66600.0,21.6362,21.7191,21.6211,21.704,66600.0
2006-12-18 13:00:00,28.81,28.81,28.74,28.79,51800.0,21.7191,21.7191,21.6663,21.704,51800.0
2006-12-18 13:30:00,28.78,28.84,28.76,28.81,80000.0,21.6965,21.7417,21.6814,21.7191,80000.0
2006-12-18 14:00:00,28.83,28.85,28.8,28.8,61200.0,21.7342,21.7492,21.7115,21.7115,61200.0
2006-12-18 14:30:00,28.8,28.86,28.78,28.85,94800.0,21.7115,21.7568,21.6965,21.7492,94800.0
2006-12-18 15:00:00,28.85,28.92,28.78,28.89,127200.0,21.7492,21.802,21.6965,21.7794,127200.0
2006-12-18 15:30:00,28.89,28.98,28.84,28.92,156000.0,21.7794,21.8472,21.7417,21.802,156000.0
2006-12-19 09:30:00,28.9,28.92,28.65,28.75,204400.0,21.7869,21.802,21.5985,21.6739,204400.0
2006-12-19 10:00:00,28.77,28.96,28.66,28.93,195400.0,21.6889,21.8322,21.606,21.8095,195400.0
2006-12-19 10:30:00,28.93,29.05,28.93,28.99,134200.0,21.8095,21.9,21.8095,21.8548,134200.0
2006-12-19 11:00:00,28.99,28.99,28.91,28.94,98200.0,21.8548,21.8548,21.7945,21.8171,98200.0
2006-12-19 11:30:00,28.94,29.0,28.93,28.97,73600.0,21.8171,21.8623,21.8095,21.8397,73600.0
2006-12-19 12:00:00,28.97,29.0,28.93,28.98,100200.0,21.8397,21.8623,21.8095,21.8472,100200.0
2006-12-19 12:30:00,28.98,29.25,28.97,29.09,140000.0,21.8472,22.0508,21.8397,21.9302,140000.0
2006-12-19 13:00:00,29.09,29.18,29.09,29.18,120600.0,21.9302,21.998,21.9302,21.998,120600.0
2006-12-19 13:30:00,29.18,29.32,29.18,29.32,58600.0,21.998,22.1036,21.998,22.1036,58600.0
2006-12-19 14:00:00,29.32,29.43,29.28,29.28,295200.0,22.1036,22.1865,22.0734,22.0734,295200.0
2006-12-19 14:30:00,29.28,29.32,29.1,29.15,158000.0,22.0734,22.1036,21.9377,21.9754,158000.0
2006-12-19 15:00:00,29.16,29.19,29.1,29.11,120000.0,21.9829,22.0056,21.9377,21.9452,120000.0
2006-12-19 15:30:00,29.11,29.11,28.96,29.03,177800.0,21.9452,21.9452,21.8322,21.8849,177800.0
2006-12-20 09:30:00,28.98,28.98,28.81,28.92,154600.0,21.8472,21.8472,21.7191,21.802,154600.0
2006-12-20 10:00:00,28.92,28.99,28.85,28.99,60000.0,21.802,21.8548,21.7492,21.8548,60000.0
2006-12-20 10:30:00,28.99,29.08,28.85,28.86,95200.0,21.8548,21.9226,21.7492,21.7568,95200.0
2006-12-20 11:00:00,28.85,28.89,28.81,28.84,59000.0,21.7492,21.7794,21.7191,21.7417,59000.0
2006-12-20 11:30:00,28.84,28.85,28.74,28.76,36200.0,21.7417,21.7492,21.6663,21.6814,36200.0
2006-12-20 12:00:00,28.76,28.85,28.75,28.84,42400.0,21.6814,21.7492,21.6739,21.7417,42400.0
2006-12-20 12:30:00,28.85,28.86,28.8,28.83,78400.0,21.7492,21.7568,21.7115,21.7342,78400.0
2006-12-20 13:00:00,28.83,28.83,28.77,28.78,75600.0,21.7342,21.7342,21.6889,21.6965,75600.0
2006-12-20 13:30:00,28.77,28.82,28.75,28.77,74200.0,21.6889,21.7266,21.6739,21.6889,74200.0
2006-12-20 14:00:00,28.77,28.77,28.66,28.68,94200.0,21.6889,21.6889,21.606,21.6211,94200.0
2006-12-20 14:30:00,28.68,28.68,28.6,28.64,103200.0,21.6211,21.6211,21.5608,21.5909,103200.0
2006-12-20 15:00:00,28.64,28.64,28.52,28.54,151400.0,21.5909,21.5909,21.5005,21.5155,151400.0
2006-12-20 15:30:00,28.54,28.57,28.48,28.48,358800.0,21.5155,21.5382,21.4703,21.4703,358800.0
2006-12-21 09:30:00,28.53,28.58,28.45,28.5,48800.0,21.508,21.5457,21.4477,21.4854,48800.0
2006-12-21 10:00:00,28.5,28.5,28.27,28.32,696200.0,21.4854,21.4854,21.312,21.3497,696200.0
2006-12-21 10:30:00,28.32,28.32,28.18,28.24,359600.0,21.3497,21.3497,21.2441,21.2894,359600.0
2006-12-21 11:00:00,28.23,28.29,28.22,28.24,123800.0,21.2818,21.3271,21.2743,21.2894,123800.0
2006-12-21 11:30:00,28.24,28.28,28.21,28.28,88200.0,21.2894,21.3195,21.2668,21.3195,88200.0
2006-12-21 12:00:00,28.28,28.34,28.23,28.23,74400.0,21.3195,21.3648,21.2818,21.2818,74400.0
2006-12-21 12:30:00,28.23,28.24,28.14,28.15,105600.0,21.2818,21.2894,21.214,21.2215,105600.0
2006-12-21 13:00:00,28.15,28.28,28.14,28.27,204800.0,21.2215,21.3195,21.214,21.312,204800.0
2006-12-21 13:30:00,28.27,28.36,28.27,28.33,110000.0,21.312,21.3798,21.312,21.3572,110000.0
2006-12-21 14:00:00,28.34,28.35,28.21,28.26,137400.0,21.3648,21.3723,21.2668,21.3045,137400.0
2006-12-21 14:30:00,28.27,28.28,28.18,28.2,143200.0,21.312,21.3195,21.2441,21.2592,143200.0
2006-12-21 15:00:00,28.2,28.29,28.19,28.23,99000.0,21.2592,21.3271,21.2517,21.2818,99000.0
2006-12-21 15:30:00,28.23,28.25,28.18,28.2,301200.0,21.2818,21.2969,21.2441,21.2592,301200.0
2006-12-22 09:30:00,28.2,28.23,27.95,28.07,177000.0,21.2592,21.2818,21.0708,21.1612,177000.0
2006-12-22 10:00:00,28.08,28.21,28.07,28.2,77600.0,21.1688,21.2668,21.1612,21.2592,77600.0
2006-12-22 10:30:00,28.21,28.36,28.21,28.25,95600.0,21.2668,21.3798,21.2668,21.2969,95600.0
2006-12-22 11:00:00,28.26,28.29,28.14,28.16,75000.0,21.3045,21.3271,21.214,21.2291,75000.0
2006-12-22 11:30:00,28.15,28.2,28.14,28.18,144400.0,21.2215,21.2592,21.214,21.2441,144400.0
2006-12-22 12:00:00,28.18,28.29,28.17,28.18,108400.0,21.2441,21.3271,21.2366,21.2441,108400.0
2006-12-22 12:30:00,28.17,28.21,28.14,28.14,109800.0,21.2366,21.2668,21.214,21.214,109800.0
2006-12-22 13:00:00,28.12,28.13,28.09,28.13,67200.0,21.1989,21.2064,21.1763,21.2064,67200.0
2006-12-22 13:30:00,28.13,28.15,28.1,28.13,57600.0,21.2064,21.2215,21.1838,21.2064,57600.0
2006-12-22 14:00:00,28.13,28.19,28.1,28.1,81200.0,21.2064,21.2517,21.1838,21.1838,81200.0
2006-12-22 14:30:00,28.1,28.17,28.1,28.14,47200.0,21.1838,21.2366,21.1838,21.214,47200.0
2006-12-22 15:00:00,28.13,28.15,28.1,28.11,83800.0,21.2064,21.2215,21.1838,21.1914,83800.0
2006-12-22 15:30:00,28.11,28.15,28.08,28.11,75400.0,21.1914,21.2215,21.1688,21.1914,75400.0
2006-12-26 09:30:00,28.05,28.25,28.05,28.24,29600.0,21.1461,21.2969,21.1461,21.2894,29600.0
2006-12-26 10:00:00,28.25,28.25,28.14,28.18,28600.0,21.2969,21.2969,21.214,21.2441,28600.0
2006-12-26 10:30:00,28.18,28.18,28.13,28.14,40200.0,21.2441,21.2441,21.2064,21.214,40200.0
2006-12-26 11:00:00,28.15,28.25,28.13,28.21,39000.0,21.2215,21.2969,21.2064,21.2668,39000.0
2006-12-26 11:30:00,28.22,28.3,28.19,28.29,97400.0,21.2743,21.3346,21.2517,21.3271,97400.0
2006-12-26 12:00:00,28.29,28.31,28.24,28.24,38000.0,21.3271,21.3421,21.2894,21.2894,38000.0
2006-12-26 12:30:00,28.23,28.3,28.21,28.26,80200.0,21.2818,21.3346,21.2668,21.3045,80200.0
2006-12-26 13:00:00,28.27,28.33,28.22,28.33,31200.0,21.312,21.3572,21.2743,21.3572,31200.0
2006-12-26 13:30:00,28.33,28.35,28.26,28.35,24600.0,21.3572,21.3723,21.3045,21.3723,24600.0
2006-12-26 14:00:00,28.34,28.34,28.29,28.29,33600.0,21.3648,21.3648,21.3271,21.3271,33600.0
2006-12-26 14:30:00,28.29,28.3,28.18,28.23,62800.0,21.3271,21.3346,21.2441,21.2818,62800.0
2006-12-26 15:00:00,28.23,28.24,28.16,28.22,76400.0,21.2818,21.2894,21.2291,21.2743,76400.0
2006-12-26 15:30:00,28.21,28.23,28.14,28.18,104600.0,21.2668,21.2818,21.214,21.2441,104600.0
2006-12-27 09:30:00,28.2,28.25,28.15,28.18,51600.0,21.2592,21.2969,21.2215,21.2441,51600.0
2006-12-27 10:00:00,28.18,28.23,28.02,28.05,148000.0,21.2441,21.2818,21.1235,21.1461,148000.0
2006-12-27 10:30:00,28.04,28.07,27.96,28.02,138400.0,21.1386,21.1612,21.0783,21.1235,138400.0
2006-12-27 11:00:00,28.01,28.06,27.97,27.99,53800.0,21.116,21.1537,21.0858,21.1009,53800.0
2006-12-27 11:30:00,27.98,28.1,27.91,28.09,63400.0,21.0934,21.1838,21.0406,21.1763,63400.0
2006-12-27 12:00:00,28.09,28.11,28.04,28.05,38600.0,21.1763,21.1914,21.1386,21.1461,38600.0
2006-12-27 12:30:00,28.05,28.05,27.97,27.97,58200.0,21.1461,21.1461,21.0858,21.0858,58200.0
2006-12-27 13:00:00,27.97,28.01,27.97,28.0,26600.0,21.0858,21.116,21.0858,21.1084,26600.0
2006-12-27 13:30:00,28.0,28.0,27.99,28.0,51000.0,21.1084,21.1084,21.1009,21.1084,51000.0
2006-12-27 14:00:00,27.99,28.03,27.98,28.02,54200.0,21.1009,21.1311,21.0934,21.1235,54200.0
2006-12-27 14:30:00,28.01,28.01,27.95,27.97,74200.0,21.116,21.116,21.0708,21.0858,74200.0
2006-12-27 15:00:00,27.97,28.05,27.95,28.0,68800.0,21.0858,21.1461,21.0708,21.1084,68800.0
2006-12-27 15:30:00,28.0,28.08,27.97,28.02,57000.0,21.1084,21.1688,21.0858,21.1235,57000.0
2006-12-28 09:30:00,28.11,28.3,28.09,28.13,121000.0,21.1914,21.3346,21.1763,21.2064,121000.0
2006-12-28 10:00:00,28.15,28.18,28.1,28.1,53600.0,21.2215,21.2441,21.1838,21.1838,53600.0
2006-12-28 10:30:00,28.1,28.14,28.07,28.08,78400.0,21.1838,21.214,21.1612,21.1688,78400.0
2006-12-28 11:00:00,28.08,28.13,28.05,28.05,88000.0,21.1688,21.2064,21.1461,21.1461,88000.0
2006-12-28 11:30:00,28.06,28.06,27.93,27.93,63200.0,21.1537,21.1537,21.0557,21.0557,63200.0
2006-12-28 12:00:00,27.93,28.07,27.93,28.05,48400.0,21.0557,21.1612,21.0557,21.1461,48400.0
2006-12-28 12:30:00,28.06,28.12,28.05,28.07,33600.0,21.1537,21.1989,21.1461,21.1612,33600.0
2006-12-28 13:00:00,28.06,28.08,28.02,28.02,19600.0,21.1537,21.1688,21.1235,21.1235,19600.0
2006-12-28 13:30:00,28.02,28.09,28.01,28.08,27800.0,21.1235,21.1763,21.116,21.1688,27800.0
2006-12-28 14:00:00,28.07,28.1,28.02,28.04,51200.0,21.1612,21.1838,21.1235,21.1386,51200.0
2006-12-28 14:30:00,28.04,28.09,28.04,28.05,37000.0,21.1386,21.1763,21.1386,21.1461,37000.0
2006-12-28 15:00:00,28.06,28.09,28.03,28.05,59600.0,21.1537,21.1763,21.1311,21.1461,59600.0
2006-12-28 15:30:00,28.05,28.11,28.04,28.05,67400.0,21.1461,21.1914,21.1386,21.1461,67400.0
2006-12-29 09:30:00,28.0,28.14,27.97,28.07,85000.0,21.1084,21.214,21.0858,21.1612,85000.0
2006-12-29 10:00:00,28.11,28.15,28.1,28.11,24800.0,21.1914,21.2215,21.1838,21.1914,24800.0
2006-12-29 10:30:00,28.11,28.13,28.11,28.11,33200.0,21.1914,21.2064,21.1914,21.1914,33200.0
2006-12-29 11:00:00,28.11,28.13,28.03,28.05,161200.0,21.1914,21.2064,21.1311,21.1461,161200.0
2006-12-29 11:30:00,28.05,28.08,27.98,27.98,96600.0,21.1461,21.1688,21.0934,21.0934,96600.0
2006-12-29 12:00:00,27.97,28.0,27.93,27.93,41000.0,21.0858,21.1084,21.0557,21.0557,41000.0
2006-12-29 12:30:00,27.93,27.99,27.93,27.97,51000.0,21.0557,21.1009,21.0557,21.0858,51000.0
2006-12-29 13:00:00,27.97,28.01,27.96,28.01,75200.0,21.0858,21.116,21.0783,21.116,75200.0
2006-12-29 13:30:00,28.01,28.04,27.96,27.99,79400.0,21.116,21.1386,21.0783,21.1009,79400.0
2006-12-29 14:00:00,27.99,28.04,27.93,27.93,28600.0,21.1009,21.1386,21.0557,21.0557,28600.0
2006-12-29 14:30:00,27.93,27.95,27.84,27.93,44200.0,21.0557,21.0708,20.9878,21.0557,44200.0
2006-12-29 15:00:00,27.93,27.93,27.87,27.89,94000.0,21.0557,21.0557,21.0104,21.0255,94000.0
2006-12-29 15:30:00,27.89,28.01,27.85,28.01,149600.0,21.0255,21.116,20.9954,21.116,149600.0
2007-01-03 09:30:00,28.18,28.55,28.17,28.19,811800.0,21.2441,21.5231,21.2366,21.2517,811800.0
2007-01-03 10:00:00,28.19,28.27,28.01,28.27,562000.0,21.2517,21.312,21.116,21.312,562000.0
2007-01-03 10:30:00,28.27,28.32,28.11,28.16,295400.0,21.312,21.3497,21.1914,21.2291,295400.0
2007-01-03 11:00:00,28.16,28.21,28.08,28.21,385400.0,21.2291,21.2668,21.1688,21.2668,385400.0
2007-01-03 11:30:00,28.22,28.32,28.18,28.28,284400.0,21.2743,21.3497,21.2441,21.3195,284400.0
2007-01-03 12:00:00,28.29,28.33,28.02,28.02,343600.0,21.3271,21.3572,21.1235,21.1235,343600.0
2007-01-03 12:30:00,28.01,28.09,27.87,27.98,557400.0,21.116,21.1763,21.0104,21.0934,557400.0
2007-01-03 13:00:00,27.99,28.05,27.96,28.05,283000.0,21.1009,21.1461,21.0783,21.1461,283000.0
2007-01-03 13:30:00,28.05,28.08,28.02,28.06,134400.0,21.1461,21.1688,21.1235,21.1537,134400.0
2007-01-03 14:00:00,28.06,28.07,27.9,28.0,727800.0,21.1537,21.1612,21.0331,21.1084,727800.0
2007-01-03 14:30:00,28.0,28.05,27.74,27.75,349600.0,21.1084,21.1461,20.9124,20.92,349600.0
2007-01-03 15:00:00,27.77,27.89,27.75,27.84,1004800.0,20.9351,21.0255,20.92,20.9878,1004800.0
2007-01-03 15:30:00,27.84,27.94,27.83,27.9,590200.0,20.9878,21.0632,20.9803,21.0331,590200.0
2007-01-04 09:30:00,27.93,28.01,27.72,27.79,191200.0,21.0557,21.116,20.8974,20.9501,191200.0
2007-01-04 10:00:00,27.8,27.82,27.67,27.7,249200.0,20.9577,20.9727,20.8597,20.8823,249200.0
2007-01-04 10:30:00,27.7,27.74,27.67,27.68,129000.0,20.8823,20.9124,20.8597,20.8672,129000.0
2007-01-04 11:00:00,27.68,27.7,27.64,27.64,203000.0,20.8672,20.8823,20.8371,20.8371,203000.0
2007-01-04 11:30:00,27.64,27.73,27.53,27.69,133400.0,20.8371,20.9049,20.7541,20.8747,133400.0
2007-01-04 12:00:00,27.68,27.75,27.64,27.64,77600.0,20.8672,20.92,20.8371,20.8371,77600.0
2007-01-04 12:30:00,27.64,27.64,27.57,27.6,451200.0,20.8371,20.8371,20.7843,20.8069,451200.0
2007-01-04 13:00:00,27.6,27.63,27.59,27.61,139400.0,20.8069,20.8295,20.7994,20.8144,139400.0
2007-01-04 13:30:00,27.63,27.65,27.58,27.63,63800.0,20.8295,20.8446,20.7918,20.8295,63800.0
2007-01-04 14:00:00,27.63,27.66,27.59,27.59,98200.0,20.8295,20.8521,20.7994,20.7994,98200.0
2007-01-04 14:30:00,27.6,27.8,27.57,27.78,160400.0,20.8069,20.9577,20.7843,20.9426,160400.0
2007-01-04 15:00:00,27.79,27.86,27.6,27.69,224600.0,20.9501,21.0029,20.8069,20.8747,224600.0
2007-01-04 15:30:00,27.69,27.71,27.63,27.7,179600.0,20.8747,20.8898,20.8295,20.8823,179600.0
2007-01-05 09:30:00,27.74,27.84,27.37,27.37,335400.0,20.9124,20.9878,20.6335,20.6335,335400.0
2007-01-05 10:00:00,27.37,27.47,27.22,27.39,641400.0,20.6335,20.7089,20.5204,20.6486,641400.0
2007-01-05 10:30:00,27.39,27.49,27.26,27.3,243600.0,20.6486,20.724,20.5506,20.5807,243600.0
2007-01-05 11:00:00,27.3,27.53,27.28,27.3,179600.0,20.5807,20.7541,20.5657,20.5807,179600.0
2007-01-05 11:30:00,27.3,27.36,27.28,27.32,189800.0,20.5807,20.626,20.5657,20.5958,189800.0
2007-01-05 12:00:00,27.32,27.45,27.32,27.39,205000.0,20.5958,20.6938,20.5958,20.6486,205000.0
2007-01-05 12:30:00,27.4,27.46,27.36,27.43,83000.0,20.6561,20.7014,20.626,20.6787,83000.0
2007-01-05 13:00:00,27.43,27.46,27.42,27.46,121000.0,20.6787,20.7014,20.6712,20.7014,121000.0
2007-01-05 13:30:00,27.46,27.48,27.42,27.42,290400.0,20.7014,20.7164,20.6712,20.6712,290400.0
2007-01-05 14:00:00,27.43,27.43,27.29,27.38,121600.0,20.6787,20.6787,20.5732,20.641,121600.0
2007-01-05 14:30:00,27.39,27.4,27.28,27.31,69800.0,20.6486,20.6561,20.5657,20.5883,69800.0
2007-01-05 15:00:00,27.31,27.39,27.22,27.33,227000.0,20.5883,20.6486,20.5204,20.6034,227000.0
2007-01-05 15:30:00,27.33,27.4,27.25,27.25,293600.0,20.6034,20.6561,20.543,20.543,293600.0
2007-01-08 09:30:00,27.38,27.62,27.28,27.42,235400.0,20.641,20.822,20.5657,20.6712,235400.0
2007-01-08 10:00:00,27.45,27.56,27.42,27.55,392200.0,20.6938,20.7767,20.6712,20.7692,392200.0
2007-01-08 10:30:00,27.55,27.62,27.51,27.62,230800.0,20.7692,20.822,20.739,20.822,230800.0
2007-01-08 11:00:00,27.64,27.64,27.51,27.52,305400.0,20.8371,20.8371,20.739,20.7466,305400.0
2007-01-08 11:30:00,27.51,27.53,27.49,27.5,185200.0,20.739,20.7541,20.724,20.7315,185200.0
2007-01-08 12:00:00,27.5,27.51,27.47,27.5,191400.0,20.7315,20.739,20.7089,20.7315,191400.0
2007-01-08 12:30:00,27.5,27.51,27.44,27.45,254600.0,20.7315,20.739,20.6863,20.6938,254600.0
2007-01-08 13:00:00,27.46,27.47,27.42,27.45,96400.0,20.7014,20.7089,20.6712,20.6938,96400.0
2007-01-08 13:30:00,27.45,27.51,27.43,27.5,125000.0,20.6938,20.739,20.6787,20.7315,125000.0
2007-01-08 14:00:00,27.49,27.5,27.35,27.43,111600.0,20.724,20.7315,20.6184,20.6787,111600.0
2007-01-08 14:30:00,27.43,27.46,27.41,27.43,148200.0,20.6787,20.7014,20.6637,20.6787,148200.0
2007-01-08 15:00:00,27.44,27.49,27.42,27.44,240200.0,20.6863,20.724,20.6712,20.6863,240200.0
2007-01-08 15:30:00,27.45,27.47,27.41,27.42,178600.0,20.6938,20.7089,20.6637,20.6712,178600.0
2007-01-09 09:30:00,27.4,27.46,27.3,27.35,216400.0,20.6561,20.7014,20.5807,20.6184,216400.0
2007-01-09 10:00:00,27.36,27.69,27.32,27.66,441800.0,20.626,20.8747,20.5958,20.8521,441800.0
2007-01-09 10:30:00,27.65,27.65,27.48,27.5,264600.0,20.8446,20.8446,20.7164,20.7315,264600.0
2007-01-09 11:00:00,27.5,27.55,27.48,27.54,145200.0,20.7315,20.7692,20.7164,20.7617,145200.0
2007-01-09 11:30:00,27.54,27.55,27.48,27.54,106800.0,20.7617,20.7692,20.7164,20.7617,106800.0
2007-01-09 12:00:00,27.55,27.61,27.52,27.6,155000.0,20.7692,20.8144,20.7466,20.8069,155000.0
2007-01-09 12:30:00,27.6,27.77,27.58,27.76,177800.0,20.8069,20.9351,20.7918,20.9275,177800.0
2007-01-09 13:00:00,27.76,27.83,27.72,27.76,186800.0,20.9275,20.9803,20.8974,20.9275,186800.0
2007-01-09 13:30:00,27.75,27.77,27.68,27.75,125000.0,20.92,20.9351,20.8672,20.92,125000.0
2007-01-09 14:00:00,27.75,27.8,27.7,27.7,159400.0,20.92,20.9577,20.8823,20.8823,159400.0
2007-01-09 14:30:00,27.7,27.7,27.53,27.53,130200.0,20.8823,20.8823,20.7541,20.7541,130200.0
2007-01-09 15:00:00,27.53,27.75,27.5,27.58,163200.0,20.7541,20.92,20.7315,20.7918,163200.0
2007-01-09 15:30:00,27.59,27.71,27.58,27.68,229000.0,20.7994,20.8898,20.7918,20.8672,229000.0
2007-01-10 09:30:00,27.63,27.7,27.57,27.66,97200.0,20.8295,20.8823,20.7843,20.8521,97200.0
2007-01-10 10:00:00,27.66,27.82,27.64,27.8,99000.0,20.8521,20.9727,20.8371,20.9577,99000.0
2007-01-10 10:30:00,27.8,27.85,27.75,27.82,191800.0,20.9577,20.9954,20.92,20.9727,191800.0
2007-01-10 11:00:00,27.82,27.82,27.7,27.71,91600.0,20.9727,20.9727,20.8823,20.8898,91600.0
2007-01-10 11:30:00,27.71,27.74,27.67,27.73,89400.0,20.8898,20.9124,20.8597,20.9049,89400.0
2007-01-10 12:00:00,27.72,27.82,27.72,27.78,86400.0,20.8974,20.9727,20.8974,20.9426,86400.0
2007-01-10 12:30:00,27.78,27.91,27.78,27.88,83800.0,20.9426,21.0406,20.9426,21.018,83800.0
2007-01-10 13:00:00,27.88,27.9,27.88,27.9,38400.0,21.018,21.0331,21.018,21.0331,38400.0
2007-01-10 13:30:00,27.9,28.01,27.9,27.96,163000.0,21.0331,21.116,21.0331,21.0783,163000.0
2007-01-10 14:00:00,27.96,28.0,27.93,27.99,184600.0,21.0783,21.1084,21.0557,21.1009,184600.0
2007-01-10 14:30:00,28.0,28.0,27.92,27.99,883800.0,21.1084,21.1084,21.0481,21.1009,883800.0
2007-01-10 15:00:00,27.99,28.0,27.97,27.97,264200.0,21.1009,21.1084,21.0858,21.0858,264200.0
2007-01-10 15:30:00,27.97,28.0,27.92,27.99,349200.0,21.0858,21.1084,21.0481,21.1009,349200.0
2007-01-11 09:30:00,27.99,28.07,27.9,28.03,226800.0,21.1009,21.1612,21.0331,21.1311,226800.0
2007-01-11 10:00:00,28.03,28.09,27.98,27.99,158000.0,21.1311,21.1763,21.0934,21.1009,158000.0
2007-01-11 10:30:00,28.0,28.04,27.99,28.0,126400.0,21.1084,21.1386,21.1009,21.1084,126400.0
2007-01-11 11:00:00,28.0,28.14,27.99,28.13,230000.0,21.1084,21.214,21.1009,21.2064,230000.0
2007-01-11 11:30:00,28.13,28.28,28.13,28.14,397200.0,21.2064,21.3195,21.2064,21.214,397200.0
2007-01-11 12:00:00,28.14,28.26,28.13,28.25,162600.0,21.214,21.3045,21.2064,21.2969,162600.0
2007-01-11 12:30:00,28.25,28.27,28.16,28.18,187000.0,21.2969,21.312,21.2291,21.2441,187000.0
2007-01-11 13:00:00,28.17,28.21,28.14,28.2,220400.0,21.2366,21.2668,21.214,21.2592,220400.0
2007-01-11 13:30:00,28.2,28.27,28.12,28.12,156600.0,21.2592,21.312,21.1989,21.1989,156600.0
2007-01-11 14:00:00,28.13,28.22,28.13,28.2,174600.0,21.2064,21.2743,21.2064,21.2592,174600.0
2007-01-11 14:30:00,28.2,28.22,28.13,28.16,270600.0,21.2592,21.2743,21.2064,21.2291,270600.0
2007-01-11 15:00:00,28.16,28.21,28.15,28.18,107200.0,21.2291,21.2668,21.2215,21.2441,107200.0
2007-01-11 15:30:00,28.18,28.25,28.15,28.15,238400.0,21.2441,21.2969,21.2215,21.2215,238400.0
2007-01-12 09:30:00,28.05,28.06,27.91,27.99,142000.0,21.1461,21.1537,21.0406,21.1009,142000.0
2007-01-12 10:00:00,28.0,28.1,27.99,28.1,231200.0,21.1084,21.1838,21.1009,21.1838,231200.0
2007-01-12 10:30:00,28.11,28.2,28.06,28.18,276600.0,21.1914,21.2592,21.1537,21.2441,276600.0
2007-01-12 11:00:00,28.18,28.21,28.04,28.05,220800.0,21.2441,21.2668,21.1386,21.1461,220800.0
2007-01-12 11:30:00,28.04,28.1,28.03,28.09,66000.0,21.1386,21.1838,21.1311,21.1763,66000.0
2007-01-12 12:00:00,28.1,28.1,28.04,28.06,60200.0,21.1838,21.1838,21.1386,21.1537,60200.0
2007-01-12 12:30:00,28.05,28.1,28.01,28.1,69200.0,21.1461,21.1838,21.116,21.1838,69200.0
2007-01-12 13:00:00,28.09,28.1,27.97,27.97,70200.0,21.1763,21.1838,21.0858,21.0858,70200.0
2007-01-12 13:30:00,27.97,28.03,27.91,27.92,72800.0,21.0858,21.1311,21.0406,21.0481,72800.0
2007-01-12 14:00:00,27.92,27.92,27.88,27.92,75800.0,21.0481,21.0481,21.018,21.0481,75800.0
2007-01-12 14:30:00,27.92,27.96,27.91,27.91,29600.0,21.0481,21.0783,21.0406,21.0406,29600.0
2007-01-12 15:00:00,27.9,27.93,27.84,27.93,509200.0,21.0331,21.0557,20.9878,21.0557,509200.0
2007-01-12 15:30:00,27.93,28.03,27.83,27.93,335800.0,21.0557,21.1311,20.9803,21.0557,335800.0
2007-01-16 09:30:00,27.9,28.1,27.9,28.1,48200.0,21.0331,21.1838,21.0331,21.1838,48200.0
2007-01-16 10:00:00,28.09,28.1,27.93,28.01,103600.0,21.1763,21.1838,21.0557,21.116,103600.0
2007-01-16 10:30:00,28.01,28.05,27.97,28.03,79000.0,21.116,21.1461,21.0858,21.1311,79000.0
2007-01-16 11:00:00,28.03,28.03,27.88,27.9,65600.0,21.1311,21.1311,21.018,21.0331,65600.0
2007-01-16 11:30:00,27.9,27.92,27.83,27.83,59800.0,21.0331,21.0481,20.9803,20.9803,59800.0
2007-01-16 12:00:00,27.84,27.88,27.83,27.88,77200.0,20.9878,21.018,20.9803,21.018,77200.0
2007-01-16 12:30:00,27.88,28.0,27.88,27.98,54400.0,21.018,21.1084,21.018,21.0934,54400.0
2007-01-16 13:00:00,27.99,28.02,27.95,27.96,33600.0,21.1009,21.1235,21.0708,21.0783,33600.0
2007-01-16 13:30:00,27.96,28.0,27.95,27.99,43200.0,21.0783,21.1084,21.0708,21.1009,43200.0
2007-01-16 14:00:00,27.99,27.99,27.94,27.94,39200.0,21.1009,21.1009,21.0632,21.0632,39200.0
2007-01-16 14:30:00,27.95,27.97,27.93,27.93,39600.0,21.0708,21.0858,21.0557,21.0557,39600.0
2007-01-16 15:00:00,27.93,27.98,27.93,27.97,114600.0,21.0557,21.0934,21.0557,21.0858,114600.0
2007-01-16 15:30:00,27.97,28.04,27.97,28.01,199400.0,21.0858,21.1386,21.0858,21.116,199400.0
2007-01-17 09:30:00,27.98,28.03,27.93,27.95,28800.0,21.0934,21.1311,21.0557,21.0708,28800.0
2007-01-17 10:00:00,27.93,27.94,27.86,27.87,84800.0,21.0557,21.0632,21.0029,21.0104,84800.0
2007-01-17 10:30:00,27.86,27.87,27.77,27.8,102400.0,21.0029,21.0104,20.9351,20.9577,102400.0
2007-01-17 11:00:00,27.8,27.99,27.8,27.96,61600.0,20.9577,21.1009,20.9577,21.0783,61600.0
2007-01-17 11:30:00,27.96,27.99,27.92,27.98,41800.0,21.0783,21.1009,21.0481,21.0934,41800.0
2007-01-17 12:00:00,27.98,28.09,27.98,28.05,69000.0,21.0934,21.1763,21.0934,21.1461,69000.0
2007-01-17 12:30:00,28.05,28.09,28.04,28.06,44600.0,21.1461,21.1763,21.1386,21.1537,44600.0
2007-01-17 13:00:00,28.05,28.05,27.95,27.96,36600.0,21.1461,21.1461,21.0708,21.0783,36600.0
2007-01-17 13:30:00,27.95,28.03,27.95,28.02,130000.0,21.0708,21.1311,21.0708,21.1235,130000.0
2007-01-17 14:00:00,28.0,28.03,27.98,28.03,128200.0,21.1084,21.1311,21.0934,21.1311,128200.0
2007-01-17 14:30:00,28.02,28.04,27.94,27.98,318200.0,21.1235,21.1386,21.0632,21.0934,318200.0
2007-01-17 15:00:00,27.98,28.01,27.95,28.01,147000.0,21.0934,21.116,21.0708,21.116,147000.0
2007-01-17 15:30:00,28.0,28.03,27.97,28.0,518200.0,21.1084,21.1311,21.0858,21.1084,518200.0
2007-01-18 09:30:00,28.06,28.18,27.83,28.11,206400.0,21.1537,21.2441,20.9803,21.1914,206400.0
2007-01-18 10:00:00,28.1,28.11,27.94,28.0,220200.0,21.1838,21.1914,21.0632,21.1084,220200.0
2007-01-18 10:30:00,28.0,28.03,27.89,28.0,334000.0,21.1084,21.1311,21.0255,21.1084,334000.0
2007-01-18 11:00:00,28.0,28.1,28.0,28.07,188000.0,21.1084,21.1838,21.1084,21.1612,188000.0
2007-01-18 11:30:00,28.07,28.1,28.01,28.02,90400.0,21.1612,21.1838,21.116,21.1235,90400.0
2007-01-18 12:00:00,28.02,28.05,28.0,28.05,73400.0,21.1235,21.1461,21.1084,21.1461,73400.0
2007-01-18 12:30:00,28.05,28.05,28.03,28.05,79200.0,21.1461,21.1461,21.1311,21.1461,79200.0
2007-01-18 13:00:00,28.04,28.07,28.02,28.06,97600.0,21.1386,21.1612,21.1235,21.1537,97600.0
2007-01-18 13:30:00,28.06,28.08,28.03,28.05,86200.0,21.1537,21.1688,21.1311,21.1461,86200.0
2007-01-18 14:00:00,28.05,28.07,28.0,28.03,288400.0,21.1461,21.1612,21.1084,21.1311,288400.0
2007-01-18 14:30:00,28.03,28.04,27.97,28.0,189400.0,21.1311,21.1386,21.0858,21.1084,189400.0
2007-01-18 15:00:00,27.98,28.04,27.95,28.03,118600.0,21.0934,21.1386,21.0708,21.1311,118600.0
2007-01-18 15:30:00,28.02,28.04,27.99,28.02,199400.0,21.1235,21.1386,21.1009,21.1235,199400.0
2007-01-19 09:30:00,27.99,28.08,27.94,28.05,26200.0,21.1009,21.1688,21.0632,21.1461,26200.0
2007-01-19 10:00:00,28.05,28.07,28.02,28.03,54800.0,21.1461,21.1612,21.1235,21.1311,54800.0
2007-01-19 10:30:00,28.04,28.13,27.97,28.11,187000.0,21.1386,21.2064,21.0858,21.1914,187000.0
2007-01-19 11:00:00,28.11,28.2,28.11,28.15,79800.0,21.1914,21.2592,21.1914,21.2215,79800.0
2007-01-19 11:30:00,28.14,28.19,28.03,28.15,150200.0,21.214,21.2517,21.1311,21.2215,150200.0
2007-01-19 12:00:00,28.15,28.19,28.15,28.18,215800.0,21.2215,21.2517,21.2215,21.2441,215800.0
2007-01-19 12:30:00,28.18,28.25,28.15,28.21,245000.0,21.2441,21.2969,21.2215,21.2668,245000.0
2007-01-19 13:00:00,28.21,28.35,28.21,28.35,103200.0,21.2668,21.3723,21.2668,21.3723,103200.0
2007-01-19 13:30:00,28.35,28.38,28.3,28.36,101200.0,21.3723,21.3949,21.3346,21.3798,101200.0
2007-01-19 14:00:00,28.36,28.5,28.36,28.5,215800.0,21.3798,21.4854,21.3798,21.4854,215800.0
2007-01-19 14:30:00,28.5,28.51,28.44,28.49,119800.0,21.4854,21.4929,21.4402,21.4778,119800.0
2007-01-19 15:00:00,28.49,28.52,28.44,28.45,267200.0,21.4778,21.5005,21.4402,21.4477,267200.0
2007-01-19 15:30:00,28.46,28.5,28.45,28.46,254000.0,21.4552,21.4854,21.4477,21.4552,254000.0
2007-01-22 09:30:00,28.57,28.76,28.5,28.58,183000.0,21.5382,21.6814,21.4854,21.5457,183000.0
2007-01-22 10:00:00,28.57,28.65,28.54,28.64,231600.0,21.5382,21.5985,21.5155,21.5909,231600.0
2007-01-22 10:30:00,28.64,28.65,28.58,28.63,146200.0,21.5909,21.5985,21.5457,21.5834,146200.0
2007-01-22 11:00:00,28.63,28.78,28.63,28.75,178200.0,21.5834,21.6965,21.5834,21.6739,178200.0
2007-01-22 11:30:00,28.75,28.78,28.69,28.77,166200.0,21.6739,21.6965,21.6286,21.6889,166200.0
2007-01-22 12:00:00,28.77,28.78,28.71,28.73,84000.0,21.6889,21.6965,21.6437,21.6588,84000.0
2007-01-22 12:30:00,28.73,28.75,28.7,28.73,133000.0,21.6588,21.6739,21.6362,21.6588,133000.0
2007-01-22 13:00:00,28.73,28.75,28.72,28.75,102600.0,21.6588,21.6739,21.6512,21.6739,102600.0
2007-01-22 13:30:00,28.74,28.75,28.71,28.74,59200.0,21.6663,21.6739,21.6437,21.6663,59200.0
2007-01-22 14:00:00,28.75,28.8,28.72,28.73,120400.0,21.6739,21.7115,21.6512,21.6588,120400.0
2007-01-22 14:30:00,28.73,28.74,28.7,28.73,54600.0,21.6588,21.6663,21.6362,21.6588,54600.0
2007-01-22 15:00:00,28.72,28.75,28.7,28.71,79800.0,21.6512,21.6739,21.6362,21.6437,79800.0
2007-01-22 15:30:00,28.71,28.8,28.71,28.74,106000.0,21.6437,21.7115,21.6437,21.6663,106000.0
2007-01-23 09:30:00,28.8,28.85,28.67,28.82,214600.0,21.7115,21.7492,21.6135,21.7266,214600.0
2007-01-23 10:00:00,28.82,28.86,28.75,28.82,221200.0,21.7266,21.7568,21.6739,21.7266,221200.0
2007-01-23 10:30:00,28.82,28.86,28.79,28.81,120200.0,21.7266,21.7568,21.704,21.7191,120200.0
2007-01-23 11:00:00,28.81,28.93,28.8,28.91,114400.0,21.7191,21.8095,21.7115,21.7945,114400.0
2007-01-23 11:30:00,28.91,28.99,28.88,28.99,174200.0,21.7945,21.8548,21.7719,21.8548,174200.0
2007-01-23 12:00:00,28.99,29.15,28.99,29.11,266600.0,21.8548,21.9754,21.8548,21.9452,266600.0
2007-01-23 12:30:00,29.11,29.23,29.08,29.23,162800.0,21.9452,22.0357,21.9226,22.0357,162800.0
2007-01-23 13:00:00,29.23,29.23,29.1,29.11,67800.0,22.0357,22.0357,21.9377,21.9452,67800.0
2007-01-23 13:30:00,29.11,29.18,29.09,29.14,85600.0,21.9452,21.998,21.9302,21.9679,85600.0
2007-01-23 14:00:00,29.14,29.19,29.08,29.09,142400.0,21.9679,22.0056,21.9226,21.9302,142400.0
2007-01-23 14:30:00,29.08,29.08,28.93,28.98,91200.0,21.9226,21.9226,21.8095,21.8472,91200.0
2007-01-23 15:00:00,28.97,29.02,28.95,28.99,62800.0,21.8397,21.8774,21.8246,21.8548,62800.0
2007-01-23 15:30:00,28.99,29.09,28.99,29.02,130200.0,21.8548,21.9302,21.8548,21.8774,130200.0
2007-01-24 09:30:00,29.05,29.09,29.0,29.07,34000.0,21.9,21.9302,21.8623,21.9151,34000.0
2007-01-24 10:00:00,29.07,29.08,28.9,28.92,78000.0,21.9151,21.9226,21.7869,21.802,78000.0
2007-01-24 10:30:00,28.92,28.98,28.91,28.97,30200.0,21.802,21.8472,21.7945,21.8397,30200.0
2007-01-24 11:00:00,28.97,29.03,28.97,28.98,31400.0,21.8397,21.8849,21.8397,21.8472,31400.0
2007-01-24 11:30:00,28.98,29.08,28.98,29.03,48200.0,21.8472,21.9226,21.8472,21.8849,48200.0
2007-01-24 12:00:00,29.03,29.06,29.0,29.02,44600.0,21.8849,21.9076,21.8623,21.8774,44600.0
2007-01-24 12:30:00,29.01,29.03,28.99,28.99,38000.0,21.8699,21.8849,21.8548,21.8548,38000.0
2007-01-24 13:00:00,28.99,29.0,28.98,29.0,55200.0,21.8548,21.8623,21.8472,21.8623,55200.0
2007-01-24 13:30:00,29.0,29.02,28.98,29.0,79800.0,21.8623,21.8774,21.8472,21.8623,79800.0
2007-01-24 14:00:00,29.0,29.01,28.99,29.0,127000.0,21.8623,21.8699,21.8548,21.8623,127000.0
2007-01-24 14:30:00,28.99,29.03,28.97,29.0,108600.0,21.8548,21.8849,21.8397,21.8623,108600.0
2007-01-24 15:00:00,28.99,29.07,28.99,29.03,183600.0,21.8548,21.9151,21.8548,21.8849,183600.0
2007-01-24 15:30:00,29.01,29.09,29.0,29.08,334600.0,21.8699,21.9302,21.8623,21.9226,334600.0
2007-01-25 09:30:00,29.21,29.4,29.1,29.35,156600.0,22.0206,22.1639,21.9377,22.1262,156600.0
2007-01-25 10:00:00,29.34,29.35,29.22,29.35,91200.0,22.1186,22.1262,22.0282,22.1262,91200.0
2007-01-25 10:30:00,29.35,29.38,29.32,29.37,142200.0,22.1262,22.1488,22.1036,22.1413,142200.0
2007-01-25 11:00:00,29.37,29.4,29.35,29.39,118800.0,22.1413,22.1639,22.1262,22.1563,118800.0
2007-01-25 11:30:00,29.38,29.44,29.36,29.4,130200.0,22.1488,22.194,22.1337,22.1639,130200.0
2007-01-25 12:00:00,29.4,29.41,29.36,29.37,50600.0,22.1639,22.1714,22.1337,22.1413,50600.0
2007-01-25 12:30:00,29.38,29.4,29.3,29.31,39400.0,22.1488,22.1639,22.0885,22.096,39400.0
2007-01-25 13:00:00,29.32,29.43,29.31,29.4,42800.0,22.1036,22.1865,22.096,22.1639,42800.0
2007-01-25 13:30:00,29.4,29.49,29.36,29.45,61400.0,22.1639,22.2317,22.1337,22.2016,61400.0
2007-01-25 14:00:00,29.43,29.44,29.27,29.28,96400.0,22.1865,22.194,22.0659,22.0734,96400.0
2007-01-25 14:30:00,29.28,29.34,29.24,29.25,219600.0,22.0734,22.1186,22.0432,22.0508,219600.0
2007-01-25 15:00:00,29.25,29.27,29.1,29.18,212400.0,22.0508,22.0659,21.9377,21.998,212400.0
2007-01-25 15:30:00,29.18,29.2,29.06,29.13,218800.0,21.998,22.0131,21.9076,21.9603,218800.0
2007-01-26 09:30:00,29.15,29.25,29.07,29.21,117400.0,21.9754,22.0508,21.9151,22.0206,117400.0
2007-01-26 10:00:00,29.22,29.23,29.15,29.23,174400.0,22.0282,22.0357,21.9754,22.0357,174400.0
2007-01-26 10:30:00,29.23,29.23,29.17,29.2,113200.0,22.0357,22.0357,21.9905,22.0131,113200.0
2007-01-26 11:00:00,29.2,29.23,29.15,29.16,78200.0,22.0131,22.0357,21.9754,21.9829,78200.0
2007-01-26 11:30:00,29.15,29.16,29.11,29.15,170600.0,21.9754,21.9829,21.9452,21.9754,170600.0
2007-01-26 12:00:00,29.14,29.18,29.13,29.14,102400.0,21.9679,21.998,21.9603,21.9679,102400.0
2007-01-26 12:30:00,29.15,29.15,29.08,29.1,101200.0,21.9754,21.9754,21.9226,21.9377,101200.0
2007-01-26 13:00:00,29.1,29.1,28.93,28.97,122000.0,21.9377,21.9377,21.8095,21.8397,122000.0
2007-01-26 13:30:00,28.98,29.02,28.88,28.93,141400.0,21.8472,21.8774,21.7719,21.8095,141400.0
2007-01-26 14:00:00,28.95,29.14,28.95,29.02,114600.0,21.8246,21.9679,21.8246,21.8774,114600.0
2007-01-26 14:30:00,29.03,29.1,29.0,29.08,56400.0,21.8849,21.9377,21.8623,21.9226,56400.0
2007-01-26 15:00:00,29.08,29.11,29.06,29.11,132200.0,21.9226,21.9452,21.9076,21.9452,132200.0
2007-01-26 15:30:00,29.11,29.21,29.09,29.15,146200.0,21.9452,22.0206,21.9302,21.9754,146200.0
2007-01-29 09:30:00,29.3,30.06,29.29,30.06,657800.0,22.0885,22.6614,22.0809,22.6614,657800.0
2007-01-29 10:00:00,30.05,30.11,29.83,29.86,587800.0,22.6539,22.6991,22.488,22.5107,587800.0
2007-01-29 10:30:00,29.86,29.9,29.68,29.77,686800.0,22.5107,22.5408,22.375,22.4428,686800.0
2007-01-29 11:00:00,29.76,29.81,29.74,29.75,155400.0,22.4353,22.473,22.4202,22.4277,155400.0
2007-01-29 11:30:00,29.74,29.74,29.62,29.65,246200.0,22.4202,22.4202,22.3297,22.3523,246200.0
2007-01-29 12:00:00,29.65,29.67,29.56,29.56,280600.0,22.3523,22.3674,22.2845,22.2845,280600.0
2007-01-29 12:30:00,29.55,29.56,29.48,29.5,304600.0,22.2769,22.2845,22.2242,22.2393,304600.0
2007-01-29 13:00:00,29.5,29.64,29.49,29.61,209400.0,22.2393,22.3448,22.2317,22.3222,209400.0
2007-01-29 13:30:00,29.61,29.64,29.56,29.6,144200.0,22.3222,22.3448,22.2845,22.3146,144200.0
2007-01-29 14:00:00,29.6,29.6,29.4,29.42,269400.0,22.3146,22.3146,22.1639,22.1789,269400.0
2007-01-29 14:30:00,29.41,29.45,29.35,29.38,224800.0,22.1714,22.2016,22.1262,22.1488,224800.0
2007-01-29 15:00:00,29.38,29.4,29.32,29.32,261200.0,22.1488,22.1639,22.1036,22.1036,261200.0
2007-01-29 15:30:00,29.33,29.38,29.25,29.32,466600.0,22.1111,22.1488,22.0508,22.1036,466600.0
2007-01-30 09:30:00,29.68,29.8,29.56,29.67,619000.0,22.375,22.4654,22.2845,22.3674,619000.0
2007-01-30 10:00:00,29.68,29.73,29.65,29.7,283200.0,22.375,22.4126,22.3523,22.39,283200.0
2007-01-30 10:30:00,29.7,29.77,29.69,29.71,192800.0,22.39,22.4428,22.3825,22.3976,192800.0
2007-01-30 11:00:00,29.71,29.73,29.65,29.7,278000.0,22.3976,22.4126,22.3523,22.39,278000.0
2007-01-30 11:30:00,29.7,29.75,29.65,29.69,187200.0,22.39,22.4277,22.3523,22.3825,187200.0
2007-01-30 12:00:00,29.69,29.71,29.61,29.63,112000.0,22.3825,22.3976,22.3222,22.3373,112000.0
2007-01-30 12:30:00,29.63,29.66,29.61,29.65,170200.0,22.3373,22.3599,22.3222,22.3523,170200.0
2007-01-30 13:00:00,29.65,29.71,29.6,29.67,217400.0,22.3523,22.3976,22.3146,22.3674,217400.0
2007-01-30 13:30:00,29.68,29.71,29.64,29.7,131800.0,22.375,22.3976,22.3448,22.39,131800.0
2007-01-30 14:00:00,29.7,29.73,29.61,29.73,174000.0,22.39,22.4126,22.3222,22.4126,174000.0
2007-01-30 14:30:00,29.73,29.73,29.61,29.7,163000.0,22.4126,22.4126,22.3222,22.39,163000.0
2007-01-30 15:00:00,29.7,29.74,29.68,29.74,156600.0,22.39,22.4202,22.375,22.4202,156600.0
2007-01-30 15:30:00,29.74,29.75,29.68,29.73,227000.0,22.4202,22.4277,22.375,22.4126,227000.0
2007-01-31 09:30:00,29.73,29.73,29.53,29.59,282200.0,22.4126,22.4126,22.2619,22.3071,282200.0
2007-01-31 10:00:00,29.59,29.7,29.59,29.7,76200.0,22.3071,22.39,22.3071,22.39,76200.0
2007-01-31 10:30:00,29.7,29.81,29.69,29.8,138600.0,22.39,22.473,22.3825,22.4654,138600.0
2007-01-31 11:00:00,29.8,29.8,29.72,29.73,72200.0,22.4654,22.4654,22.4051,22.4126,72200.0
2007-01-31 11:30:00,29.73,29.75,29.7,29.7,117200.0,22.4126,22.4277,22.39,22.39,117200.0
2007-01-31 12:00:00,29.7,29.73,29.68,29.73,67800.0,22.39,22.4126,22.375,22.4126,67800.0
2007-01-31 12:30:00,29.73,29.75,29.7,29.74,88200.0,22.4126,22.4277,22.39,22.4202,88200.0
2007-01-31 13:00:00,29.73,29.75,29.71,29.74,58800.0,22.4126,22.4277,22.3976,22.4202,58800.0
2007-01-31 13:30:00,29.74,29.8,29.68,29.8,111400.0,22.4202,22.4654,22.375,22.4654,111400.0
2007-01-31 14:00:00,29.8,29.93,29.76,29.91,157000.0,22.4654,22.5634,22.4353,22.5483,157000.0
2007-01-31 14:30:00,29.91,30.02,29.89,29.97,193200.0,22.5483,22.6313,22.5333,22.5936,193200.0
2007-01-31 15:00:00,29.97,30.0,29.93,29.98,154400.0,22.5936,22.6162,22.5634,22.6011,154400.0
2007-01-31 15:30:00,29.98,29.99,29.9,29.94,239800.0,22.6011,22.6087,22.5408,22.571,239800.0
2007-02-01 09:30:00,29.98,30.2,29.88,29.96,204000.0,22.6011,22.767,22.5257,22.586,204000.0
2007-02-01 10:00:00,29.95,30.12,29.95,30.09,280600.0,22.5785,22.7067,22.5785,22.684,280600.0
2007-02-01 10:30:00,30.09,30.16,30.04,30.11,220000.0,22.684,22.7368,22.6463,22.6991,220000.0
2007-02-01 11:00:00,30.11,30.13,30.06,30.11,198600.0,22.6991,22.7142,22.6614,22.6991,198600.0
2007-02-01 11:30:00,30.11,30.15,30.06,30.1,229200.0,22.6991,22.7293,22.6614,22.6916,229200.0
2007-02-01 12:00:00,30.1,30.17,30.1,30.12,130000.0,22.6916,22.7444,22.6916,22.7067,130000.0
2007-02-01 12:30:00,30.12,30.15,30.08,30.14,103200.0,22.7067,22.7293,22.6765,22.7217,103200.0
2007-02-01 13:00:00,30.14,30.2,30.13,30.2,111600.0,22.7217,22.767,22.7142,22.767,111600.0
2007-02-01 13:30:00,30.2,30.23,30.18,30.21,136800.0,22.767,22.7896,22.7519,22.7745,136800.0
2007-02-01 14:00:00,30.22,30.27,30.2,30.23,155400.0,22.782,22.8197,22.767,22.7896,155400.0
2007-02-01 14:30:00,30.22,30.24,30.19,30.24,130800.0,22.782,22.7971,22.7594,22.7971,130800.0
2007-02-01 15:00:00,30.24,30.31,30.22,30.27,205200.0,22.7971,22.8499,22.782,22.8197,205200.0
2007-02-01 15:30:00,30.28,30.31,30.22,30.25,240400.0,22.8273,22.8499,22.782,22.8047,240400.0
2007-02-02 09:30:00,30.29,30.43,30.28,30.37,151000.0,22.8348,22.9404,22.8273,22.8951,151000.0
2007-02-02 10:00:00,30.36,30.42,30.32,30.35,87400.0,22.8876,22.9328,22.8574,22.88,87400.0
2007-02-02 10:30:00,30.35,30.45,30.35,30.35,97000.0,22.88,22.9554,22.88,22.88,97000.0
2007-02-02 11:00:00,30.35,30.36,30.25,30.29,82000.0,22.88,22.8876,22.8047,22.8348,82000.0
2007-02-02 11:30:00,30.29,30.42,30.27,30.41,86800.0,22.8348,22.9328,22.8197,22.9253,86800.0
2007-02-02 12:00:00,30.41,30.42,30.4,30.4,76000.0,22.9253,22.9328,22.9177,22.9177,76000.0
2007-02-02 12:30:00,30.4,30.41,30.39,30.4,45800.0,22.9177,22.9253,22.9102,22.9177,45800.0
2007-02-02 13:00:00,30.39,30.43,30.39,30.42,77400.0,22.9102,22.9404,22.9102,22.9328,77400.0
2007-02-02 13:30:00,30.41,30.44,30.41,30.43,96400.0,22.9253,22.9479,22.9253,22.9404,96400.0
2007-02-02 14:00:00,30.43,30.43,30.43,30.43,68400.0,22.9404,22.9404,22.9404,22.9404,68400.0
2007-02-02 14:30:00,30.43,30.43,30.4,30.41,102000.0,22.9404,22.9404,22.9177,22.9253,102000.0
2007-02-02 15:00:00,30.41,30.5,30.41,30.49,164600.0,22.9253,22.9931,22.9253,22.9856,164600.0
2007-02-02 15:30:00,30.49,30.52,30.49,30.5,130600.0,22.9856,23.0082,22.9856,22.9931,130600.0
2007-02-05 09:30:00,30.6,30.68,30.53,30.66,158000.0,23.0685,23.1288,23.0157,23.1137,158000.0
2007-02-05 10:00:00,30.66,30.68,30.5,30.53,76600.0,23.1137,23.1288,22.9931,23.0157,76600.0
2007-02-05 10:30:00,30.54,30.59,30.54,30.56,74800.0,23.0233,23.061,23.0233,23.0384,74800.0
2007-02-05 11:00:00,30.57,30.6,30.55,30.6,53400.0,23.0459,23.0685,23.0308,23.0685,53400.0
2007-02-05 11:30:00,30.59,30.63,30.55,30.55,93200.0,23.061,23.0911,23.0308,23.0308,93200.0
2007-02-05 12:00:00,30.55,30.65,30.5,30.6,121000.0,23.0308,23.1062,22.9931,23.0685,121000.0
2007-02-05 12:30:00,30.58,30.58,30.52,30.55,64400.0,23.0534,23.0534,23.0082,23.0308,64400.0
2007-02-05 13:00:00,30.55,30.57,30.5,30.56,81000.0,23.0308,23.0459,22.9931,23.0384,81000.0
2007-02-05 13:30:00,30.55,30.6,30.55,30.58,69400.0,23.0308,23.0685,23.0308,23.0534,69400.0
2007-02-05 14:00:00,30.59,30.63,30.56,30.61,109600.0,23.061,23.0911,23.0384,23.0761,109600.0
2007-02-05 14:30:00,30.61,30.68,30.59,30.68,105600.0,23.0761,23.1288,23.061,23.1288,105600.0
2007-02-05 15:00:00,30.68,30.73,30.61,30.63,209600.0,23.1288,23.1665,23.0761,23.0911,209600.0
2007-02-05 15:30:00,30.64,30.65,30.56,30.64,203600.0,23.0987,23.1062,23.0384,23.0987,203600.0
2007-02-06 09:30:00,30.82,30.82,30.51,30.52,202400.0,23.2344,23.2344,23.0007,23.0082,202400.0
2007-02-06 10:00:00,30.52,30.53,30.36,30.44,229200.0,23.0082,23.0157,22.8876,22.9479,229200.0
2007-02-06 10:30:00,30.43,30.47,30.31,30.32,142600.0,22.9404,22.9705,22.8499,22.8574,142600.0
2007-02-06 11:00:00,30.33,30.35,30.21,30.24,242200.0,22.865,22.88,22.7745,22.7971,242200.0
2007-02-06 11:30:00,30.24,30.25,30.21,30.23,163800.0,22.7971,22.8047,22.7745,22.7896,163800.0
2007-02-06 12:00:00,30.24,30.24,30.19,30.2,150800.0,22.7971,22.7971,22.7594,22.767,150800.0
2007-02-06 12:30:00,30.2,30.21,30.16,30.17,103600.0,22.767,22.7745,22.7368,22.7444,103600.0
2007-02-06 13:00:00,30.17,30.2,30.1,30.15,157400.0,22.7444,22.767,22.6916,22.7293,157400.0
2007-02-06 13:30:00,30.15,30.18,30.13,30.16,72400.0,22.7293,22.7519,22.7142,22.7368,72400.0
2007-02-06 14:00:00,30.16,30.25,30.12,30.25,247400.0,22.7368,22.8047,22.7067,22.8047,247400.0
2007-02-06 14:30:00,30.25,30.27,30.21,30.27,150400.0,22.8047,22.8197,22.7745,22.8197,150400.0
2007-02-06 15:00:00,30.26,30.28,30.21,30.22,297600.0,22.8122,22.8273,22.7745,22.782,297600.0
2007-02-06 15:30:00,30.22,30.29,30.2,30.27,250200.0,22.782,22.8348,22.767,22.8197,250200.0
2007-02-07 09:30:00,30.43,30.51,30.39,30.42,126200.0,22.9404,23.0007,22.9102,22.9328,126200.0
2007-02-07 10:00:00,30.42,30.5,30.35,30.35,86800.0,22.9328,22.9931,22.88,22.88,86800.0
2007-02-07 10:30:00,30.35,30.39,30.26,30.28,113600.0,22.88,22.9102,22.8122,22.8273,113600.0
2007-02-07 11:00:00,30.27,30.3,30.21,30.25,88000.0,22.8197,22.8424,22.7745,22.8047,88000.0
2007-02-07 11:30:00,30.25,30.31,30.22,30.27,107000.0,22.8047,22.8499,22.782,22.8197,107000.0
2007-02-07 12:00:00,30.27,30.31,30.26,30.26,102800.0,22.8197,22.8499,22.8122,22.8122,102800.0
2007-02-07 12:30:00,30.25,30.26,30.22,30.22,27200.0,22.8047,22.8122,22.782,22.782,27200.0
2007-02-07 13:00:00,30.21,30.21,30.1,30.1,148400.0,22.7745,22.7745,22.6916,22.6916,148400.0
2007-02-07 13:30:00,30.1,30.15,30.1,30.1,139000.0,22.6916,22.7293,22.6916,22.6916,139000.0
2007-02-07 14:00:00,30.1,30.12,30.07,30.08,65400.0,22.6916,22.7067,22.669,22.6765,65400.0
2007-02-07 14:30:00,30.09,30.11,30.05,30.09,91600.0,22.684,22.6991,22.6539,22.684,91600.0
2007-02-07 15:00:00,30.08,30.09,30.07,30.08,134600.0,22.6765,22.684,22.669,22.6765,134600.0
2007-02-07 15:30:00,30.09,30.09,30.0,30.0,575800.0,22.684,22.684,22.6162,22.6162,575800.0
2007-02-08 09:30:00,29.98,30.09,29.98,30.0,142000.0,22.6011,22.684,22.6011,22.6162,142000.0
2007-02-08 10:00:00,30.0,30.07,30.0,30.06,160400.0,22.6162,22.669,22.6162,22.6614,160400.0
2007-02-08 10:30:00,30.06,30.07,30.0,30.07,239200.0,22.6614,22.669,22.6162,22.669,239200.0
2007-02-08 11:00:00,30.07,30.2,30.06,30.14,167000.0,22.669,22.767,22.6614,22.7217,167000.0
2007-02-08 11:30:00,30.14,30.14,30.07,30.09,102800.0,22.7217,22.7217,22.669,22.684,102800.0
2007-02-08 12:00:00,30.09,30.2,30.07,30.2,79800.0,22.684,22.767,22.669,22.767,79800.0
2007-02-08 12:30:00,30.21,30.29,30.21,30.28,87800.0,22.7745,22.8348,22.7745,22.8273,87800.0
2007-02-08 13:00:00,30.28,30.31,30.27,30.29,120000.0,22.8273,22.8499,22.8197,22.8348,120000.0
2007-02-08 13:30:00,30.3,30.3,30.23,30.23,110400.0,22.8424,22.8424,22.7896,22.7896,110400.0
2007-02-08 14:00:00,30.23,30.25,30.18,30.23,224400.0,22.7896,22.8047,22.7519,22.7896,224400.0
2007-02-08 14:30:00,30.23,30.23,30.08,30.12,176600.0,22.7896,22.7896,22.6765,22.7067,176600.0
2007-02-08 15:00:00,30.12,30.17,30.08,30.13,201400.0,22.7067,22.7444,22.6765,22.7142,201400.0
2007-02-08 15:30:00,30.11,30.18,30.11,30.13,180200.0,22.6991,22.7519,22.6991,22.7142,180200.0
2007-02-09 09:30:00,30.2,30.24,30.14,30.22,44000.0,22.767,22.7971,22.7217,22.782,44000.0
2007-02-09 10:00:00,30.22,30.31,30.2,30.23,96800.0,22.782,22.8499,22.767,22.7896,96800.0
2007-02-09 10:30:00,30.22,30.31,30.21,30.24,98400.0,22.782,22.8499,22.7745,22.7971,98400.0
2007-02-09 11:00:00,30.24,30.25,30.13,30.13,66800.0,22.7971,22.8047,22.7142,22.7142,66800.0
2007-02-09 11:30:00,30.13,30.29,30.13,30.28,119000.0,22.7142,22.8348,22.7142,22.8273,119000.0
2007-02-09 12:00:00,30.29,30.3,30.25,30.27,76200.0,22.8348,22.8424,22.8047,22.8197,76200.0
2007-02-09 12:30:00,30.27,30.27,30.14,30.14,68400.0,22.8197,22.8197,22.7217,22.7217,68400.0
2007-02-09 13:00:00,30.13,30.13,29.98,30.0,94200.0,22.7142,22.7142,22.6011,22.6162,94200.0
2007-02-09 13:30:00,30.0,30.05,29.99,30.03,87200.0,22.6162,22.6539,22.6087,22.6388,87200.0
2007-02-09 14:00:00,30.04,30.07,30.0,30.02,72600.0,22.6463,22.669,22.6162,22.6313,72600.0
2007-02-09 14:30:00,30.02,30.03,29.96,29.97,103600.0,22.6313,22.6388,22.586,22.5936,103600.0
2007-02-09 15:00:00,29.97,30.04,29.97,30.01,108400.0,22.5936,22.6463,22.5936,22.6237,108400.0
2007-02-09 15:30:00,30.0,30.08,30.0,30.04,138000.0,22.6162,22.6765,22.6162,22.6463,138000.0
2007-02-12 09:30:00,30.09,30.09,29.85,29.98,118800.0,22.684,22.684,22.5031,22.6011,118800.0
2007-02-12 10:00:00,29.99,29.99,29.86,29.86,86400.0,22.6087,22.6087,22.5107,22.5107,86400.0
2007-02-12 10:30:00,29.86,29.89,29.8,29.84,163200.0,22.5107,22.5333,22.4654,22.4956,163200.0
2007-02-12 11:00:00,29.84,29.85,29.8,29.8,42600.0,22.4956,22.5031,22.4654,22.4654,42600.0
2007-02-12 11:30:00,29.8,29.86,29.78,29.85,78200.0,22.4654,22.5107,22.4503,22.5031,78200.0
2007-02-12 12:00:00,29.85,29.89,29.81,29.88,165200.0,22.5031,22.5333,22.473,22.5257,165200.0
2007-02-12 12:30:00,29.88,29.89,29.83,29.84,138600.0,22.5257,22.5333,22.488,22.4956,138600.0
2007-02-12 13:00:00,29.83,29.86,29.79,29.85,72800.0,22.488,22.5107,22.4579,22.5031,72800.0
2007-02-12 13:30:00,29.84,29.85,29.8,29.85,49400.0,22.4956,22.5031,22.4654,22.5031,49400.0
2007-02-12 14:00:00,29.85,29.88,29.8,29.86,74800.0,22.5031,22.5257,22.4654,22.5107,74800.0
2007-02-12 14:30:00,29.86,29.88,29.83,29.88,146200.0,22.5107,22.5257,22.488,22.5257,146200.0
2007-02-12 15:00:00,29.87,29.96,29.87,29.94,108200.0,22.5182,22.586,22.5182,22.571,108200.0
2007-02-12 15:30:00,29.95,29.98,29.88,29.88,289200.0,22.5785,22.6011,22.5257,22.5257,289200.0
2007-02-13 09:30:00,29.97,30.06,29.9,29.98,127000.0,22.5936,22.6614,22.5408,22.6011,127000.0
2007-02-13 10:00:00,29.97,29.99,29.93,29.93,56600.0,22.5936,22.6087,22.5634,22.5634,56600.0
2007-02-13 10:30:00,29.93,29.98,29.92,29.95,133000.0,22.5634,22.6011,22.5559,22.5785,133000.0
2007-02-13 11:00:00,29.95,29.96,29.91,29.93,98200.0,22.5785,22.586,22.5483,22.5634,98200.0
2007-02-13 11:30:00,29.93,29.96,29.92,29.92,127400.0,22.5634,22.586,22.5559,22.5559,127400.0
2007-02-13 12:00:00,29.92,29.98,29.91,29.92,118400.0,22.5559,22.6011,22.5483,22.5559,118400.0
2007-02-13 12:30:00,29.92,29.95,29.91,29.91,85400.0,22.5559,22.5785,22.5483,22.5483,85400.0
2007-02-13 13:00:00,29.91,29.92,29.89,29.9,57200.0,22.5483,22.5559,22.5333,22.5408,57200.0
2007-02-13 13:30:00,29.9,29.91,29.89,29.91,56600.0,22.5408,22.5483,22.5333,22.5483,56600.0
2007-02-13 14:00:00,29.93,29.96,29.92,29.95,50400.0,22.5634,22.586,22.5559,22.5785,50400.0
2007-02-13 14:30:00,29.95,29.95,29.88,29.89,95000.0,22.5785,22.5785,22.5257,22.5333,95000.0
2007-02-13 15:00:00,29.89,29.93,29.86,29.93,149000.0,22.5333,22.5634,22.5107,22.5634,149000.0
2007-02-13 15:30:00,29.93,29.99,29.93,29.94,150200.0,22.5634,22.6087,22.5634,22.571,150200.0
2007-02-14 09:30:00,30.0,30.19,30.0,30.17,82400.0,22.6162,22.7594,22.6162,22.7444,82400.0
2007-02-14 10:00:00,30.18,30.3,30.18,30.27,151000.0,22.7519,22.8424,22.7519,22.8197,151000.0
2007-02-14 10:30:00,30.27,30.31,30.26,30.31,146800.0,22.8197,22.8499,22.8122,22.8499,146800.0
2007-02-14 11:00:00,30.31,30.33,30.3,30.31,107400.0,22.8499,22.865,22.8424,22.8499,107400.0
2007-02-14 11:30:00,30.31,30.32,30.29,30.32,129600.0,22.8499,22.8574,22.8348,22.8574,129600.0
2007-02-14 12:00:00,30.32,30.41,30.27,30.34,410000.0,22.8574,22.9253,22.8197,22.8725,410000.0
2007-02-14 12:30:00,30.34,30.35,30.25,30.26,45600.0,22.8725,22.88,22.8047,22.8122,45600.0
2007-02-14 13:00:00,30.26,30.28,30.24,30.25,40000.0,22.8122,22.8273,22.7971,22.8047,40000.0
2007-02-14 13:30:00,30.25,30.25,30.22,30.22,42600.0,22.8047,22.8047,22.782,22.782,42600.0
2007-02-14 14:00:00,30.22,30.25,30.22,30.23,66800.0,22.782,22.8047,22.782,22.7896,66800.0
2007-02-14 14:30:00,30.23,30.23,30.22,30.22,122800.0,22.7896,22.7896,22.782,22.782,122800.0
2007-02-14 15:00:00,30.22,30.23,30.2,30.2,89000.0,22.782,22.7896,22.767,22.767,89000.0
2007-02-14 15:30:00,30.2,30.27,30.17,30.17,202800.0,22.767,22.8197,22.7444,22.7444,202800.0
2007-02-15 09:30:00,30.21,30.24,29.96,30.02,79200.0,22.7745,22.7971,22.586,22.6313,79200.0
2007-02-15 10:00:00,30.03,30.11,30.02,30.11,57600.0,22.6388,22.6991,22.6313,22.6991,57600.0
2007-02-15 10:30:00,30.11,30.2,30.11,30.2,57200.0,22.6991,22.767,22.6991,22.767,57200.0
2007-02-15 11:00:00,30.2,30.27,30.15,30.27,117600.0,22.767,22.8197,22.7293,22.8197,117600.0
2007-02-15 11:30:00,30.28,30.31,30.24,30.25,162000.0,22.8273,22.8499,22.7971,22.8047,162000.0
2007-02-15 12:00:00,30.25,30.39,30.24,30.37,143200.0,22.8047,22.9102,22.7971,22.8951,143200.0
2007-02-15 12:30:00,30.37,30.42,30.34,30.35,82200.0,22.8951,22.9328,22.8725,22.88,82200.0
2007-02-15 13:00:00,30.35,30.4,30.35,30.38,31000.0,22.88,22.9177,22.88,22.9027,31000.0
2007-02-15 13:30:00,30.38,30.39,30.34,30.34,169800.0,22.9027,22.9102,22.8725,22.8725,169800.0
2007-02-15 14:00:00,30.34,30.34,30.32,30.33,608200.0,22.8725,22.8725,22.8574,22.865,608200.0
2007-02-15 14:30:00,30.33,30.34,30.29,30.3,132200.0,22.865,22.8725,22.8348,22.8424,132200.0
2007-02-15 15:00:00,30.3,30.32,30.29,30.32,80800.0,22.8424,22.8574,22.8348,22.8574,80800.0
2007-02-15 15:30:00,30.32,30.32,30.29,30.29,76000.0,22.8574,22.8574,22.8348,22.8348,76000.0
2007-02-16 09:30:00,30.29,30.39,30.13,30.2,137000.0,22.8348,22.9102,22.7142,22.767,137000.0
2007-02-16 10:00:00,30.2,30.35,30.18,30.31,293600.0,22.767,22.88,22.7519,22.8499,293600.0
2007-02-16 10:30:00,30.31,30.45,30.29,30.44,208400.0,22.8499,22.9554,22.8348,22.9479,208400.0
2007-02-16 11:00:00,30.45,30.53,30.44,30.52,158600.0,22.9554,23.0157,22.9479,23.0082,158600.0
2007-02-16 11:30:00,30.52,30.66,30.5,30.65,154600.0,23.0082,23.1137,22.9931,23.1062,154600.0
2007-02-16 12:00:00,30.65,30.65,30.63,30.64,51400.0,23.1062,23.1062,23.0911,23.0987,51400.0
2007-02-16 12:30:00,30.64,30.64,30.59,30.61,56600.0,23.0987,23.0987,23.061,23.0761,56600.0
2007-02-16 13:00:00,30.61,30.61,30.53,30.53,86000.0,23.0761,23.0761,23.0157,23.0157,86000.0
2007-02-16 13:30:00,30.53,30.54,30.47,30.52,106600.0,23.0157,23.0233,22.9705,23.0082,106600.0
2007-02-16 14:00:00,30.52,30.6,30.52,30.6,94200.0,23.0082,23.0685,23.0082,23.0685,94200.0
2007-02-16 14:30:00,30.6,30.7,30.59,30.64,135600.0,23.0685,23.1439,23.061,23.0987,135600.0
2007-02-16 15:00:00,30.64,30.74,30.61,30.72,247200.0,23.0987,23.1741,23.0761,23.159,247200.0
2007-02-16 15:30:00,30.72,30.88,30.72,30.88,617600.0,23.159,23.2796,23.159,23.2796,617600.0
2007-02-20 09:30:00,30.8,30.86,30.7,30.79,360800.0,23.2193,23.2645,23.1439,23.2118,360800.0
2007-02-20 10:00:00,30.76,30.78,30.73,30.75,122400.0,23.1891,23.2042,23.1665,23.1816,122400.0
2007-02-20 10:30:00,30.75,30.77,30.69,30.75,92600.0,23.1816,23.1967,23.1364,23.1816,92600.0
2007-02-20 11:00:00,30.75,30.79,30.75,30.75,99200.0,23.1816,23.2118,23.1816,23.1816,99200.0
2007-02-20 11:30:00,30.75,30.75,30.73,30.73,67800.0,23.1816,23.1816,23.1665,23.1665,67800.0
2007-02-20 12:00:00,30.73,30.84,30.73,30.82,798800.0,23.1665,23.2494,23.1665,23.2344,798800.0
2007-02-20 12:30:00,30.83,30.83,30.82,30.82,100400.0,23.2419,23.2419,23.2344,23.2344,100400.0
2007-02-20 13:00:00,30.82,30.82,30.77,30.78,70200.0,23.2344,23.2344,23.1967,23.2042,70200.0
2007-02-20 13:30:00,30.77,30.81,30.77,30.8,31400.0,23.1967,23.2268,23.1967,23.2193,31400.0
2007-02-20 14:00:00,30.8,30.86,30.77,30.86,92000.0,23.2193,23.2645,23.1967,23.2645,92000.0
2007-02-20 14:30:00,30.86,30.93,30.85,30.86,1549600.0,23.2645,23.3173,23.257,23.2645,1549600.0
2007-02-20 15:00:00,30.87,30.9,30.85,30.85,1446400.0,23.2721,23.2947,23.257,23.257,1446400.0
2007-02-20 15:30:00,30.85,30.89,30.83,30.87,290400.0,23.257,23.2871,23.2419,23.2721,290400.0
2007-02-21 09:30:00,30.88,30.98,30.64,30.66,199000.0,23.2796,23.355,23.0987,23.1137,199000.0
2007-02-21 10:00:00,30.66,30.75,30.65,30.73,105800.0,23.1137,23.1816,23.1062,23.1665,105800.0
2007-02-21 10:30:00,30.73,30.73,30.59,30.61,83600.0,23.1665,23.1665,23.061,23.0761,83600.0
2007-02-21 11:00:00,30.61,30.63,30.53,30.54,122200.0,23.0761,23.0911,23.0157,23.0233,122200.0
2007-02-21 11:30:00,30.55,30.63,30.54,30.62,61000.0,23.0308,23.0911,23.0233,23.0836,61000.0
2007-02-21 12:00:00,30.62,30.66,30.59,30.66,116200.0,23.0836,23.1137,23.061,23.1137,116200.0
2007-02-21 12:30:00,30.66,30.68,30.64,30.65,454000.0,23.1137,23.1288,23.0987,23.1062,454000.0
2007-02-21 13:00:00,30.65,30.66,30.61,30.65,33600.0,23.1062,23.1137,23.0761,23.1062,33600.0
2007-02-21 13:30:00,30.64,30.71,30.64,30.71,57000.0,23.0987,23.1514,23.0987,23.1514,57000.0
2007-02-21 14:00:00,30.71,30.89,30.71,30.83,114800.0,23.1514,23.2871,23.1514,23.2419,114800.0
2007-02-21 14:30:00,30.83,30.83,30.55,30.55,157000.0,23.2419,23.2419,23.0308,23.0308,157000.0
2007-02-21 15:00:00,30.54,30.65,30.53,30.55,155400.0,23.0233,23.1062,23.0157,23.0308,155400.0
2007-02-21 15:30:00,30.56,30.76,30.55,30.72,147000.0,23.0384,23.1891,23.0308,23.159,147000.0
2007-02-22 09:30:00,30.83,31.21,30.75,31.21,187600.0,23.2419,23.5284,23.1816,23.5284,187600.0
2007-02-22 10:00:00,31.21,31.21,31.12,31.13,91000.0,23.5284,23.5284,23.4605,23.4681,91000.0
2007-02-22 10:30:00,31.12,31.2,31.12,31.16,196000.0,23.4605,23.5208,23.4605,23.4907,196000.0
2007-02-22 11:00:00,31.15,31.2,30.98,31.0,275200.0,23.4831,23.5208,23.355,23.3701,275200.0
2007-02-22 11:30:00,31.03,31.11,30.98,31.07,102800.0,23.3927,23.453,23.355,23.4228,102800.0
2007-02-22 12:00:00,31.07,31.11,31.07,31.1,57200.0,23.4228,23.453,23.4228,23.4455,57200.0
2007-02-22 12:30:00,31.11,31.21,31.1,31.19,54800.0,23.453,23.5284,23.4455,23.5133,54800.0
2007-02-22 13:00:00,31.19,31.21,31.17,31.18,58000.0,23.5133,23.5284,23.4982,23.5058,58000.0
2007-02-22 13:30:00,31.18,31.19,31.15,31.19,137600.0,23.5058,23.5133,23.4831,23.5133,137600.0
2007-02-22 14:00:00,31.19,31.2,31.15,31.18,57200.0,23.5133,23.5208,23.4831,23.5058,57200.0
2007-02-22 14:30:00,31.18,31.2,31.15,31.19,83600.0,23.5058,23.5208,23.4831,23.5133,83600.0
2007-02-22 15:00:00,31.19,31.21,31.17,31.18,83400.0,23.5133,23.5284,23.4982,23.5058,83400.0
2007-02-22 15:30:00,31.18,31.21,31.16,31.17,118400.0,23.5058,23.5284,23.4907,23.4982,118400.0
2007-02-23 09:30:00,31.1,31.34,31.1,31.33,65200.0,23.4455,23.6264,23.4455,23.6188,65200.0
2007-02-23 10:00:00,31.33,31.68,31.31,31.57,324000.0,23.6188,23.8827,23.6038,23.7998,324000.0
2007-02-23 10:30:00,31.57,31.59,31.47,31.58,90800.0,23.7998,23.8149,23.7244,23.8073,90800.0
2007-02-23 11:00:00,31.58,31.86,31.58,31.86,227600.0,23.8073,24.0184,23.8073,24.0184,227600.0
2007-02-23 11:30:00,31.86,31.91,31.71,31.71,166600.0,24.0184,24.0561,23.9053,23.9053,166600.0
2007-02-23 12:00:00,31.71,31.75,31.65,31.67,303400.0,23.9053,23.9355,23.8601,23.8752,303400.0
2007-02-23 12:30:00,31.67,31.73,31.66,31.67,190000.0,23.8752,23.9204,23.8676,23.8752,190000.0
2007-02-23 13:00:00,31.68,31.79,31.66,31.71,313200.0,23.8827,23.9656,23.8676,23.9053,313200.0
2007-02-23 13:30:00,31.73,31.74,31.6,31.66,60200.0,23.9204,23.9279,23.8224,23.8676,60200.0
2007-02-23 14:00:00,31.67,31.78,31.66,31.75,104400.0,23.8752,23.9581,23.8676,23.9355,104400.0
2007-02-23 14:30:00,31.75,31.77,31.68,31.7,99600.0,23.9355,23.9505,23.8827,23.8978,99600.0
2007-02-23 15:00:00,31.7,31.88,31.7,31.85,200200.0,23.8978,24.0335,23.8978,24.0109,200200.0
2007-02-23 15:30:00,31.85,31.86,31.74,31.75,319400.0,24.0109,24.0184,23.9279,23.9355,319400.0
2007-02-26 09:30:00,34.0,35.0,33.88,34.19,5234400.0,25.6317,26.3856,25.5412,25.7749,5234400.0
2007-02-26 10:00:00,34.19,34.2,33.65,33.78,2909600.0,25.7749,25.7825,25.3678,25.4658,2909600.0
2007-02-26 10:30:00,33.77,34.0,33.77,33.96,1337400.0,25.4583,25.6317,25.4583,25.6015,1337400.0
2007-02-26 11:00:00,33.96,34.1,33.84,34.07,1306600.0,25.6015,25.7071,25.5111,25.6845,1306600.0
2007-02-26 11:30:00,34.07,34.12,33.99,34.1,1514800.0,25.6845,25.7221,25.6241,25.7071,1514800.0
2007-02-26 12:00:00,34.09,34.1,33.98,33.99,592600.0,25.6995,25.7071,25.6166,25.6241,592600.0
2007-02-26 12:30:00,33.99,34.04,33.98,34.02,1435600.0,25.6241,25.6618,25.6166,25.6468,1435600.0
2007-02-26 13:00:00,34.02,34.05,33.93,34.05,935400.0,25.6468,25.6694,25.5789,25.6694,935400.0
2007-02-26 13:30:00,34.05,34.1,34.01,34.05,867000.0,25.6694,25.7071,25.6392,25.6694,867000.0
2007-02-26 14:00:00,34.05,34.2,33.98,34.1,1505600.0,25.6694,25.7825,25.6166,25.7071,1505600.0
2007-02-26 14:30:00,34.1,34.1,33.98,34.01,629800.0,25.7071,25.7071,25.6166,25.6392,629800.0
2007-02-26 15:00:00,34.01,34.08,33.94,34.0,1822600.0,25.6392,25.692,25.5865,25.6317,1822600.0
2007-02-26 15:30:00,34.0,34.02,33.84,33.88,1604800.0,25.6317,25.6468,25.5111,25.5412,1604800.0
2007-02-27 09:30:00,33.58,33.58,33.05,33.46,448200.0,25.3151,25.3151,24.9155,25.2246,448200.0
2007-02-27 10:00:00,33.45,33.85,33.33,33.79,816200.0,25.2171,25.5186,25.1266,25.4734,816200.0
2007-02-27 10:30:00,33.8,33.81,33.65,33.74,531600.0,25.4809,25.4884,25.3678,25.4357,531600.0
2007-02-27 11:00:00,33.74,33.76,33.4,33.72,544400.0,25.4357,25.4508,25.1794,25.4206,544400.0
2007-02-27 11:30:00,33.72,33.75,33.4,33.73,190200.0,25.4206,25.4432,25.1794,25.4281,190200.0
2007-02-27 12:00:00,33.73,33.76,33.4,33.51,205400.0,25.4281,25.4508,25.1794,25.2623,205400.0
2007-02-27 12:30:00,33.52,33.66,33.42,33.52,276200.0,25.2698,25.3754,25.1944,25.2698,276200.0
2007-02-27 13:00:00,33.52,33.58,33.4,33.43,472200.0,25.2698,25.3151,25.1794,25.202,472200.0
2007-02-27 13:30:00,33.43,33.49,33.37,33.39,524800.0,25.202,25.2472,25.1567,25.1718,524800.0
2007-02-27 14:00:00,33.39,33.39,33.22,33.22,356000.0,25.1718,25.1718,25.0437,25.0437,356000.0
2007-02-27 14:30:00,33.23,33.24,33.07,33.07,538800.0,25.0512,25.0587,24.9306,24.9306,538800.0
2007-02-27 15:00:00,33.08,33.62,33.01,33.23,553800.0,24.9381,25.3452,24.8854,25.0512,553800.0
2007-02-27 15:30:00,33.23,33.3,33.09,33.1,195600.0,25.0512,25.104,24.9457,24.9532,195600.0
2007-02-28 09:30:00,33.1,33.38,33.0,33.14,479600.0,24.9532,25.1643,24.8778,24.9834,479600.0
2007-02-28 10:00:00,33.14,33.34,33.0,33.34,300600.0,24.9834,25.1341,24.8778,25.1341,300600.0
2007-02-28 10:30:00,33.22,33.46,33.18,33.32,533000.0,25.0437,25.2246,25.0135,25.1191,533000.0
2007-02-28 11:00:00,33.32,33.45,33.27,33.42,243600.0,25.1191,25.2171,25.0814,25.1944,243600.0
2007-02-28 11:30:00,33.42,33.44,33.27,33.3,216800.0,25.1944,25.2095,25.0814,25.104,216800.0
2007-02-28 12:00:00,33.3,33.32,32.75,33.29,431000.0,25.104,25.1191,24.6893,25.0964,431000.0
2007-02-28 12:30:00,33.29,33.45,33.24,33.45,211800.0,25.0964,25.2171,25.0587,25.2171,211800.0
2007-02-28 13:00:00,33.45,33.56,33.38,33.45,406600.0,25.2171,25.3,25.1643,25.2171,406600.0
2007-02-28 13:30:00,33.45,33.46,33.19,33.22,201800.0,25.2171,25.2246,25.021,25.0437,201800.0
2007-02-28 14:00:00,33.22,33.33,33.22,33.32,113800.0,25.0437,25.1266,25.0437,25.1191,113800.0
2007-02-28 14:30:00,33.33,33.37,33.2,33.28,194600.0,25.1266,25.1567,25.0286,25.0889,194600.0
2007-02-28 15:00:00,33.28,33.37,33.26,33.27,226200.0,25.0889,25.1567,25.0738,25.0814,226200.0
2007-02-28 15:30:00,33.27,33.34,33.17,33.18,511400.0,25.0814,25.1341,25.006,25.0135,511400.0
2007-03-01 09:30:00,33.38,33.38,32.62,33.01,617600.0,25.1643,25.1643,24.5913,24.8854,617600.0
2007-03-01 10:00:00,33.01,33.48,32.97,33.44,360800.0,24.8854,25.2397,24.8552,25.2095,360800.0
2007-03-01 10:30:00,33.29,33.47,33.22,33.43,350000.0,25.0964,25.2321,25.0437,25.202,350000.0
2007-03-01 11:00:00,33.43,33.48,33.38,33.46,278000.0,25.202,25.2397,25.1643,25.2246,278000.0
2007-03-01 11:30:00,33.47,33.5,33.45,33.46,384600.0,25.2321,25.2547,25.2171,25.2246,384600.0
2007-03-01 12:00:00,33.46,33.5,33.45,33.49,288400.0,25.2246,25.2547,25.2171,25.2472,288400.0
2007-03-01 12:30:00,33.49,33.56,33.47,33.55,282200.0,25.2472,25.3,25.2321,25.2924,282200.0
2007-03-01 13:00:00,33.56,33.68,33.5,33.51,215600.0,25.3,25.3904,25.2547,25.2623,215600.0
2007-03-01 13:30:00,33.52,33.56,33.44,33.46,268000.0,25.2698,25.3,25.2095,25.2246,268000.0
2007-03-01 14:00:00,33.46,33.75,33.45,33.7,422400.0,25.2246,25.4432,25.2171,25.4055,422400.0
2007-03-01 14:30:00,33.69,33.94,33.65,33.85,417000.0,25.398,25.5865,25.3678,25.5186,417000.0
2007-03-01 15:00:00,33.85,33.97,33.74,33.89,1094800.0,25.5186,25.6091,25.4357,25.5488,1094800.0
2007-03-01 15:30:00,33.88,33.89,33.42,33.64,573000.0,25.5412,25.5488,25.1944,25.3603,573000.0
2007-03-02 09:30:00,33.59,33.89,33.59,33.77,440400.0,25.3226,25.5488,25.3226,25.4583,440400.0
2007-03-02 10:00:00,33.77,34.2,33.74,34.08,500200.0,25.4583,25.7825,25.4357,25.692,500200.0
2007-03-02 10:30:00,34.08,34.1,33.89,33.95,456400.0,25.692,25.7071,25.5488,25.594,456400.0
2007-03-02 11:00:00,33.94,33.98,33.84,33.92,402800.0,25.5865,25.6166,25.5111,25.5714,402800.0
2007-03-02 11:30:00,33.92,34.09,33.92,33.95,296600.0,25.5714,25.6995,25.5714,25.594,296600.0
2007-03-02 12:00:00,33.94,34.19,33.91,33.98,569000.0,25.5865,25.7749,25.5638,25.6166,569000.0
2007-03-02 12:30:00,33.98,34.1,33.97,34.06,288800.0,25.6166,25.7071,25.6091,25.6769,288800.0
2007-03-02 13:00:00,34.06,34.12,34.06,34.12,262400.0,25.6769,25.7221,25.6769,25.7221,262400.0
2007-03-02 13:30:00,34.1,34.12,33.83,33.83,332800.0,25.7071,25.7221,25.5035,25.5035,332800.0
2007-03-02 14:00:00,33.83,33.86,33.73,33.77,229600.0,25.5035,25.5261,25.4281,25.4583,229600.0
2007-03-02 14:30:00,33.76,33.86,33.6,33.6,445400.0,25.4508,25.5261,25.3301,25.3301,445400.0
2007-03-02 15:00:00,33.61,33.88,33.56,33.87,372000.0,25.3377,25.5412,25.3,25.5337,372000.0
2007-03-02 15:30:00,33.88,33.91,33.63,33.68,342400.0,25.5412,25.5638,25.3528,25.3904,342400.0
2007-03-05 09:30:00,33.6,33.75,33.31,33.7,454600.0,25.3301,25.4432,25.1115,25.4055,454600.0
2007-03-05 10:00:00,33.72,33.83,33.48,33.76,307600.0,25.4206,25.5035,25.2397,25.4508,307600.0
2007-03-05 10:30:00,33.77,33.93,33.77,33.88,287000.0,25.4583,25.5789,25.4583,25.5412,287000.0
2007-03-05 11:00:00,33.9,33.94,33.88,33.93,173000.0,25.5563,25.5865,25.5412,25.5789,173000.0
2007-03-05 11:30:00,33.92,34.03,33.88,33.88,146600.0,25.5714,25.6543,25.5412,25.5412,146600.0
2007-03-05 12:00:00,33.88,33.93,33.79,33.79,212800.0,25.5412,25.5789,25.4734,25.4734,212800.0
2007-03-05 12:30:00,33.79,33.9,33.74,33.81,138800.0,25.4734,25.5563,25.4357,25.4884,138800.0
2007-03-05 13:00:00,33.81,33.87,33.77,33.84,163000.0,25.4884,25.5337,25.4583,25.5111,163000.0
2007-03-05 13:30:00,33.83,33.92,33.81,33.82,182400.0,25.5035,25.5714,25.4884,25.496,182400.0
2007-03-05 14:00:00,33.82,33.88,33.71,33.85,221000.0,25.496,25.5412,25.4131,25.5186,221000.0
2007-03-05 14:30:00,33.84,33.89,33.84,33.87,138200.0,25.5111,25.5488,25.5111,25.5337,138200.0
2007-03-05 15:00:00,33.88,33.88,33.7,33.77,281400.0,25.5412,25.5412,25.4055,25.4583,281400.0
2007-03-05 15:30:00,33.77,33.77,33.54,33.55,221200.0,25.4583,25.4583,25.2849,25.2924,221200.0
2007-03-06 09:30:00,33.63,33.9,33.53,33.62,436600.0,25.3528,25.5563,25.2774,25.3452,436600.0
2007-03-06 10:00:00,33.64,33.69,33.57,33.68,379400.0,25.3603,25.398,25.3075,25.3904,379400.0
2007-03-06 10:30:00,33.69,33.9,33.68,33.87,318400.0,25.398,25.5563,25.3904,25.5337,318400.0
2007-03-06 11:00:00,33.87,33.99,33.87,33.99,588200.0,25.5337,25.6241,25.5337,25.6241,588200.0
2007-03-06 11:30:00,33.99,34.09,33.94,34.06,314800.0,25.6241,25.6995,25.5865,25.6769,314800.0
2007-03-06 12:00:00,34.06,34.09,33.99,34.0,149000.0,25.6769,25.6995,25.6241,25.6317,149000.0
2007-03-06 12:30:00,34.01,34.05,34.0,34.05,200800.0,25.6392,25.6694,25.6317,25.6694,200800.0
2007-03-06 13:00:00,34.05,34.08,34.04,34.06,164200.0,25.6694,25.692,25.6618,25.6769,164200.0
2007-03-06 13:30:00,34.06,34.09,34.03,34.07,143800.0,25.6769,25.6995,25.6543,25.6845,143800.0
2007-03-06 14:00:00,34.07,34.1,34.04,34.09,117000.0,25.6845,25.7071,25.6618,25.6995,117000.0
2007-03-06 14:30:00,34.09,34.14,34.07,34.13,213200.0,25.6995,25.7372,25.6845,25.7297,213200.0
2007-03-06 15:00:00,34.13,34.21,34.06,34.06,396800.0,25.7297,25.79,25.6769,25.6769,396800.0
2007-03-06 15:30:00,34.06,34.09,33.94,33.95,1297400.0,25.6769,25.6995,25.5865,25.594,1297400.0
2007-03-07 09:30:00,33.97,34.25,33.85,34.15,345800.0,25.6091,25.8202,25.5186,25.7448,345800.0
2007-03-07 10:00:00,34.15,34.29,34.14,34.27,226200.0,25.7448,25.8503,25.7372,25.8352,226200.0
2007-03-07 10:30:00,34.27,34.36,34.23,34.33,216600.0,25.8352,25.9031,25.8051,25.8805,216600.0
2007-03-07 11:00:00,34.33,34.34,34.16,34.18,246400.0,25.8805,25.888,25.7523,25.7674,246400.0
2007-03-07 11:30:00,34.18,34.31,34.16,34.29,205600.0,25.7674,25.8654,25.7523,25.8503,205600.0
2007-03-07 12:00:00,34.3,34.35,34.27,34.35,200200.0,25.8578,25.8955,25.8352,25.8955,200200.0
2007-03-07 12:30:00,34.35,34.39,34.35,34.38,167400.0,25.8955,25.9257,25.8955,25.9182,167400.0
2007-03-07 13:00:00,34.38,34.6,34.35,34.58,450800.0,25.9182,26.084,25.8955,26.0689,450800.0
2007-03-07 13:30:00,34.58,34.78,34.46,34.78,450000.0,26.0689,26.2197,25.9785,26.2197,450000.0
2007-03-07 14:00:00,34.78,34.83,34.69,34.73,376400.0,26.2197,26.2574,26.1519,26.182,376400.0
2007-03-07 14:30:00,34.72,34.77,34.69,34.75,211400.0,26.1745,26.2122,26.1519,26.1971,211400.0
2007-03-07 15:00:00,34.74,34.75,34.64,34.64,366200.0,26.1896,26.1971,26.1142,26.1142,366200.0
2007-03-07 15:30:00,34.64,34.72,34.59,34.59,927400.0,26.1142,26.1745,26.0765,26.0765,927400.0
2007-03-08 09:30:00,34.75,34.99,34.6,34.96,610800.0,26.1971,26.378,26.084,26.3554,610800.0
2007-03-08 10:00:00,34.96,35.35,34.96,35.08,863400.0,26.3554,26.6494,26.3554,26.4459,863400.0
2007-03-08 10:30:00,35.08,35.08,34.98,35.02,345400.0,26.4459,26.4459,26.3705,26.4006,345400.0
2007-03-08 11:00:00,35.01,35.05,34.94,34.97,558400.0,26.3931,26.4233,26.3403,26.3629,558400.0
2007-03-08 11:30:00,34.97,35.22,34.97,35.19,221800.0,26.3629,26.5514,26.3629,26.5288,221800.0
2007-03-08 12:00:00,35.2,35.32,35.18,35.22,543800.0,26.5363,26.6268,26.5213,26.5514,543800.0
2007-03-08 12:30:00,35.22,35.24,34.98,34.98,277400.0,26.5514,26.5665,26.3705,26.3705,277400.0
2007-03-08 13:00:00,34.98,35.01,34.96,34.99,292600.0,26.3705,26.3931,26.3554,26.378,292600.0
2007-03-08 13:30:00,34.99,35.01,34.93,34.95,185000.0,26.378,26.3931,26.3328,26.3479,185000.0
2007-03-08 14:00:00,34.96,34.96,34.88,34.91,165800.0,26.3554,26.3554,26.2951,26.3177,165800.0
2007-03-08 14:30:00,34.92,34.94,34.74,34.93,373800.0,26.3252,26.3403,26.1896,26.3328,373800.0
2007-03-08 15:00:00,34.94,34.94,34.82,34.89,423400.0,26.3403,26.3403,26.2499,26.3026,423400.0
2007-03-08 15:30:00,34.9,34.99,34.77,34.82,718800.0,26.3102,26.378,26.2122,26.2499,718800.0
2007-03-09 09:30:00,34.8,35.23,34.7,35.08,436200.0,26.2348,26.5589,26.1594,26.4459,436200.0
2007-03-09 10:00:00,35.08,35.08,34.93,34.95,361000.0,26.4459,26.4459,26.3328,26.3479,361000.0
2007-03-09 10:30:00,34.93,35.02,34.82,34.99,184800.0,26.3328,26.4006,26.2499,26.378,184800.0
2007-03-09 11:00:00,34.99,35.02,34.98,35.01,149400.0,26.378,26.4006,26.3705,26.3931,149400.0
2007-03-09 11:30:00,35.02,35.04,34.94,34.95,134400.0,26.4006,26.4157,26.3403,26.3479,134400.0
2007-03-09 12:00:00,34.95,35.01,34.95,35.01,183400.0,26.3479,26.3931,26.3479,26.3931,183400.0
2007-03-09 12:30:00,35.01,35.08,34.99,34.99,340400.0,26.3931,26.4459,26.378,26.378,340400.0
2007-03-09 13:00:00,34.99,35.18,34.99,35.07,309400.0,26.378,26.5213,26.378,26.4383,309400.0
2007-03-09 13:30:00,35.07,35.16,34.98,34.98,235400.0,26.4383,26.5062,26.3705,26.3705,235400.0
2007-03-09 14:00:00,34.99,35.15,34.95,35.12,142800.0,26.378,26.4986,26.3479,26.476,142800.0
2007-03-09 14:30:00,35.12,35.12,34.99,35.0,253800.0,26.476,26.476,26.378,26.3856,253800.0
2007-03-09 15:00:00,34.99,35.12,34.98,35.09,92200.0,26.378,26.476,26.3705,26.4534,92200.0
2007-03-09 15:30:00,35.09,35.09,34.93,35.0,225600.0,26.4534,26.4534,26.3328,26.3856,225600.0
2007-03-12 09:30:00,34.98,35.0,34.73,34.96,109000.0,26.3705,26.3856,26.182,26.3554,109000.0
2007-03-12 10:00:00,34.96,35.01,34.93,34.97,115800.0,26.3554,26.3931,26.3328,26.3629,115800.0
2007-03-12 10:30:00,34.94,34.95,34.87,34.88,67200.0,26.3403,26.3479,26.2876,26.2951,67200.0
2007-03-12 11:00:00,34.88,34.93,34.87,34.91,148200.0,26.2951,26.3328,26.2876,26.3177,148200.0
2007-03-12 11:30:00,34.91,34.93,34.87,34.88,105600.0,26.3177,26.3328,26.2876,26.2951,105600.0
2007-03-12 12:00:00,34.87,34.93,34.85,34.88,174000.0,26.2876,26.3328,26.2725,26.2951,174000.0
2007-03-12 12:30:00,34.88,34.9,34.85,34.88,151400.0,26.2951,26.3102,26.2725,26.2951,151400.0
2007-03-12 13:00:00,34.89,34.91,34.87,34.9,219800.0,26.3026,26.3177,26.2876,26.3102,219800.0
2007-03-12 13:30:00,34.9,34.91,34.83,34.83,515600.0,26.3102,26.3177,26.2574,26.2574,515600.0
2007-03-12 14:00:00,34.83,34.89,34.82,34.85,239200.0,26.2574,26.3026,26.2499,26.2725,239200.0
2007-03-12 14:30:00,34.85,34.92,34.83,34.91,299800.0,26.2725,26.3252,26.2574,26.3177,299800.0
2007-03-12 15:00:00,34.91,35.02,34.87,34.89,399800.0,26.3177,26.4006,26.2876,26.3026,399800.0
2007-03-12 15:30:00,34.88,34.9,34.8,34.82,457000.0,26.2951,26.3102,26.2348,26.2499,457000.0
2007-03-13 09:30:00,34.01,34.71,34.01,34.5,778600.0,25.6392,26.1669,25.6392,26.0086,778600.0
2007-03-13 10:00:00,34.5,34.52,34.42,34.49,760200.0,26.0086,26.0237,25.9483,26.0011,760200.0
2007-03-13 10:30:00,34.48,34.56,34.43,34.5,494200.0,25.9935,26.0539,25.9559,26.0086,494200.0
2007-03-13 11:00:00,34.5,34.52,34.34,34.37,711400.0,26.0086,26.0237,25.888,25.9106,711400.0
2007-03-13 11:30:00,34.37,34.44,34.29,34.33,277400.0,25.9106,25.9634,25.8503,25.8805,277400.0
2007-03-13 12:00:00,34.33,34.4,34.3,34.31,230400.0,25.8805,25.9332,25.8578,25.8654,230400.0
2007-03-13 12:30:00,34.3,34.46,34.18,34.22,599600.0,25.8578,25.9785,25.7674,25.7975,599600.0
2007-03-13 13:00:00,34.22,34.28,34.22,34.24,183000.0,25.7975,25.8428,25.7975,25.8126,183000.0
2007-03-13 13:30:00,34.23,34.26,34.13,34.24,146600.0,25.8051,25.8277,25.7297,25.8126,146600.0
2007-03-13 14:00:00,34.26,34.27,34.1,34.14,224600.0,25.8277,25.8352,25.7071,25.7372,224600.0
2007-03-13 14:30:00,34.14,34.21,34.13,34.17,262200.0,25.7372,25.79,25.7297,25.7598,262200.0
2007-03-13 15:00:00,34.17,34.18,33.98,34.09,256400.0,25.7598,25.7674,25.6166,25.6995,256400.0
2007-03-13 15:30:00,34.1,34.18,34.04,34.04,290800.0,25.7071,25.7674,25.6618,25.6618,290800.0
2007-03-14 09:30:00,34.15,34.37,34.13,34.15,175400.0,25.7448,25.9106,25.7297,25.7448,175400.0
2007-03-14 10:00:00,34.14,34.3,34.08,34.27,143000.0,25.7372,25.8578,25.692,25.8352,143000.0
2007-03-14 10:30:00,34.27,34.45,34.27,34.29,121800.0,25.8352,25.9709,25.8352,25.8503,121800.0
2007-03-14 11:00:00,34.29,34.34,34.24,34.24,53600.0,25.8503,25.888,25.8126,25.8126,53600.0
2007-03-14 11:30:00,34.24,34.26,34.09,34.12,99000.0,25.8126,25.8277,25.6995,25.7221,99000.0
2007-03-14 12:00:00,34.12,34.12,33.94,33.99,161200.0,25.7221,25.7221,25.5865,25.6241,161200.0
2007-03-14 12:30:00,33.99,34.1,33.96,33.97,158000.0,25.6241,25.7071,25.6015,25.6091,158000.0
2007-03-14 13:00:00,33.97,34.02,33.96,34.01,368400.0,25.6091,25.6468,25.6015,25.6392,368400.0
2007-03-14 13:30:00,33.99,34.02,33.96,33.98,138400.0,25.6241,25.6468,25.6015,25.6166,138400.0
2007-03-14 14:00:00,33.97,34.03,33.93,34.02,213800.0,25.6091,25.6543,25.5789,25.6468,213800.0
2007-03-14 14:30:00,34.02,34.08,33.97,34.08,296200.0,25.6468,25.692,25.6091,25.692,296200.0
2007-03-14 15:00:00,34.09,34.37,34.09,34.36,612200.0,25.6995,25.9106,25.6995,25.9031,612200.0
2007-03-14 15:30:00,34.36,34.61,34.34,34.6,1236400.0,25.9031,26.0915,25.888,26.084,1236400.0
2007-03-15 09:30:00,34.71,34.88,34.5,34.85,446800.0,26.1669,26.2951,26.0086,26.2725,446800.0
2007-03-15 10:00:00,34.85,34.97,34.76,34.97,395000.0,26.2725,26.3629,26.2046,26.3629,395000.0
2007-03-15 10:30:00,34.97,34.97,34.6,34.6,342200.0,26.3629,26.3629,26.084,26.084,342200.0
2007-03-15 11:00:00,34.6,34.68,34.53,34.63,184400.0,26.084,26.1443,26.0312,26.1066,184400.0
2007-03-15 11:30:00,34.61,34.7,34.56,34.65,134800.0,26.0915,26.1594,26.0539,26.1217,134800.0
2007-03-15 12:00:00,34.65,34.7,34.65,34.69,98200.0,26.1217,26.1594,26.1217,26.1519,98200.0
2007-03-15 12:30:00,34.69,34.7,34.65,34.7,188600.0,26.1519,26.1594,26.1217,26.1594,188600.0
2007-03-15 13:00:00,34.7,34.73,34.52,34.55,127800.0,26.1594,26.182,26.0237,26.0463,127800.0
2007-03-15 13:30:00,34.55,34.64,34.42,34.58,225600.0,26.0463,26.1142,25.9483,26.0689,225600.0
2007-03-15 14:00:00,34.59,34.77,34.59,34.73,221000.0,26.0765,26.2122,26.0765,26.182,221000.0
2007-03-15 14:30:00,34.73,35.08,34.71,35.0,509800.0,26.182,26.4459,26.1669,26.3856,509800.0
2007-03-15 15:00:00,35.0,35.0,34.84,34.84,175600.0,26.3856,26.3856,26.2649,26.2649,175600.0
2007-03-15 15:30:00,34.84,34.91,34.8,34.83,631200.0,26.2649,26.3177,26.2348,26.2574,631200.0
2007-03-16 09:30:00,34.93,35.08,34.7,34.99,212400.0,26.3328,26.4459,26.1594,26.378,212400.0
2007-03-16 10:00:00,34.96,35.0,34.88,34.99,106400.0,26.3554,26.3856,26.2951,26.378,106400.0
2007-03-16 10:30:00,34.99,35.06,34.94,35.03,138200.0,26.378,26.4308,26.3403,26.4082,138200.0
2007-03-16 11:00:00,35.02,35.06,34.96,34.98,202200.0,26.4006,26.4308,26.3554,26.3705,202200.0
2007-03-16 11:30:00,34.99,35.06,34.93,35.01,168000.0,26.378,26.4308,26.3328,26.3931,168000.0
2007-03-16 12:00:00,35.02,35.06,35.0,35.05,74800.0,26.4006,26.4308,26.3856,26.4233,74800.0
2007-03-16 12:30:00,35.04,35.04,35.02,35.04,77000.0,26.4157,26.4157,26.4006,26.4157,77000.0
2007-03-16 13:00:00,35.04,35.05,35.0,35.0,65600.0,26.4157,26.4233,26.3856,26.3856,65600.0
2007-03-16 13:30:00,35.0,35.01,34.98,34.99,66600.0,26.3856,26.3931,26.3705,26.378,66600.0
2007-03-16 14:00:00,34.99,34.99,34.84,34.89,146000.0,26.378,26.378,26.2649,26.3026,146000.0
2007-03-16 14:30:00,34.89,34.96,34.87,34.94,93800.0,26.3026,26.3554,26.2876,26.3403,93800.0
2007-03-16 15:00:00,34.94,34.97,34.9,34.96,102600.0,26.3403,26.3629,26.3102,26.3554,102600.0
2007-03-16 15:30:00,34.96,34.99,34.82,34.84,228400.0,26.3554,26.378,26.2499,26.2649,228400.0
2007-03-19 09:30:00,35.05,35.18,34.92,35.09,216600.0,26.4233,26.5213,26.3252,26.4534,216600.0
2007-03-19 10:00:00,35.1,35.1,34.94,35.06,210800.0,26.4609,26.4609,26.3403,26.4308,210800.0
2007-03-19 10:30:00,35.04,35.25,35.02,35.16,299000.0,26.4157,26.574,26.4006,26.5062,299000.0
2007-03-19 11:00:00,35.15,35.25,35.1,35.23,411400.0,26.4986,26.574,26.4609,26.5589,411400.0
2007-03-19 11:30:00,35.22,35.37,35.21,35.26,326600.0,26.5514,26.6645,26.5439,26.5816,326600.0
2007-03-19 12:00:00,35.24,35.42,35.22,35.38,104400.0,26.5665,26.7022,26.5514,26.672,104400.0
2007-03-19 12:30:00,35.38,35.42,35.27,35.42,146600.0,26.672,26.7022,26.5891,26.7022,146600.0
2007-03-19 13:00:00,35.42,35.43,35.11,35.17,293400.0,26.7022,26.7097,26.4685,26.5137,293400.0
2007-03-19 13:30:00,35.18,35.38,35.15,35.34,79400.0,26.5213,26.672,26.4986,26.6419,79400.0
2007-03-19 14:00:00,35.34,35.4,35.31,35.34,102000.0,26.6419,26.6871,26.6193,26.6419,102000.0
2007-03-19 14:30:00,35.34,35.48,35.33,35.46,155000.0,26.6419,26.7474,26.6343,26.7323,155000.0
2007-03-19 15:00:00,35.46,35.48,35.37,35.37,124600.0,26.7323,26.7474,26.6645,26.6645,124600.0
2007-03-19 15:30:00,35.37,35.41,35.31,35.31,279800.0,26.6645,26.6946,26.6193,26.6193,279800.0
2007-03-20 09:30:00,35.3,35.41,35.13,35.21,105800.0,26.6117,26.6946,26.4836,26.5439,105800.0
2007-03-20 10:00:00,35.2,35.28,35.15,35.23,166000.0,26.5363,26.5966,26.4986,26.5589,166000.0
2007-03-20 10:30:00,35.23,35.37,35.22,35.32,64800.0,26.5589,26.6645,26.5514,26.6268,64800.0
2007-03-20 11:00:00,35.33,35.44,35.31,35.41,79400.0,26.6343,26.7173,26.6193,26.6946,79400.0
2007-03-20 11:30:00,35.38,35.45,35.38,35.45,48800.0,26.672,26.7248,26.672,26.7248,48800.0
2007-03-20 12:00:00,35.46,35.62,35.41,35.57,224400.0,26.7323,26.853,26.6946,26.8153,224400.0
2007-03-20 12:30:00,35.57,35.58,35.47,35.48,233400.0,26.8153,26.8228,26.7399,26.7474,233400.0
2007-03-20 13:00:00,35.47,35.52,35.39,35.41,180800.0,26.7399,26.7776,26.6796,26.6946,180800.0
2007-03-20 13:30:00,35.4,35.46,35.27,35.3,1548800.0,26.6871,26.7323,26.5891,26.6117,1548800.0
2007-03-20 14:00:00,35.31,35.41,35.31,35.37,120000.0,26.6193,26.6946,26.6193,26.6645,120000.0
2007-03-20 14:30:00,35.37,35.48,35.35,35.43,1016200.0,26.6645,26.7474,26.6494,26.7097,1016200.0
2007-03-20 15:00:00,35.42,35.49,35.41,35.49,139000.0,26.7022,26.755,26.6946,26.755,139000.0
2007-03-20 15:30:00,35.48,35.54,35.45,35.5,275800.0,26.7474,26.7926,26.7248,26.7625,275800.0
2007-03-21 09:30:00,35.56,35.56,35.27,35.46,216600.0,26.8077,26.8077,26.5891,26.7323,216600.0
2007-03-21 10:00:00,35.46,35.52,35.43,35.49,143400.0,26.7323,26.7776,26.7097,26.755,143400.0
2007-03-21 10:30:00,35.49,35.55,35.44,35.51,122000.0,26.755,26.8002,26.7173,26.77,122000.0
2007-03-21 11:00:00,35.52,35.52,35.42,35.48,154800.0,26.7776,26.7776,26.7022,26.7474,154800.0
2007-03-21 11:30:00,35.45,35.52,35.4,35.47,148400.0,26.7248,26.7776,26.6871,26.7399,148400.0
2007-03-21 12:00:00,35.47,35.49,35.44,35.49,143200.0,26.7399,26.755,26.7173,26.755,143200.0
2007-03-21 12:30:00,35.49,35.62,35.48,35.61,255800.0,26.755,26.853,26.7474,26.8454,255800.0
2007-03-21 13:00:00,35.6,35.6,35.52,35.55,137200.0,26.8379,26.8379,26.7776,26.8002,137200.0
2007-03-21 13:30:00,35.55,35.62,35.52,35.62,204800.0,26.8002,26.853,26.7776,26.853,204800.0
2007-03-21 14:00:00,35.62,35.8,35.6,35.76,366600.0,26.853,26.9887,26.8379,26.9585,366600.0
2007-03-21 14:30:00,35.76,35.96,35.73,35.96,298000.0,26.9585,27.1093,26.9359,27.1093,298000.0
2007-03-21 15:00:00,35.97,36.02,35.92,36.01,455000.0,27.1168,27.1545,27.0791,27.147,455000.0
2007-03-21 15:30:00,36.01,36.02,35.94,36.0,310000.0,27.147,27.1545,27.0942,27.1394,310000.0
2007-03-22 09:30:00,35.99,36.04,35.69,35.99,289200.0,27.1319,27.1696,26.9057,27.1319,289200.0
2007-03-22 10:00:00,35.99,36.01,35.98,36.0,234800.0,27.1319,27.147,27.1244,27.1394,234800.0
2007-03-22 10:30:00,36.01,36.01,35.92,35.94,153800.0,27.147,27.147,27.0791,27.0942,153800.0
2007-03-22 11:00:00,35.93,35.95,35.88,35.9,137200.0,27.0867,27.1017,27.049,27.064,137200.0
2007-03-22 11:30:00,35.9,35.95,35.88,35.91,80000.0,27.064,27.1017,27.049,27.0716,80000.0
2007-03-22 12:00:00,35.91,35.92,35.88,35.9,43800.0,27.0716,27.0791,27.049,27.064,43800.0
2007-03-22 12:30:00,35.9,35.98,35.89,35.97,42400.0,27.064,27.1244,27.0565,27.1168,42400.0
2007-03-22 13:00:00,35.97,36.02,35.96,36.01,93400.0,27.1168,27.1545,27.1093,27.147,93400.0
2007-03-22 13:30:00,36.01,36.21,35.99,36.15,181600.0,27.147,27.2977,27.1319,27.2525,181600.0
2007-03-22 14:00:00,36.15,36.18,36.14,36.17,111200.0,27.2525,27.2751,27.245,27.2676,111200.0
2007-03-22 14:30:00,36.18,36.35,36.09,36.1,442800.0,27.2751,27.4033,27.2073,27.2148,442800.0
2007-03-22 15:00:00,36.1,36.1,36.01,36.1,229400.0,27.2148,27.2148,27.147,27.2148,229400.0
2007-03-22 15:30:00,36.1,36.16,36.06,36.1,354200.0,27.2148,27.2601,27.1847,27.2148,354200.0
2007-03-23 09:30:00,36.1,36.31,35.95,36.03,299200.0,27.2148,27.3731,27.1017,27.162,299200.0
2007-03-23 10:00:00,36.05,36.13,35.99,36.1,311600.0,27.1771,27.2374,27.1319,27.2148,311600.0
2007-03-23 10:30:00,36.1,36.17,36.06,36.17,114200.0,27.2148,27.2676,27.1847,27.2676,114200.0
2007-03-23 11:00:00,36.17,36.23,36.1,36.13,188000.0,27.2676,27.3128,27.2148,27.2374,188000.0
2007-03-23 11:30:00,36.14,36.2,36.13,36.19,115000.0,27.245,27.2902,27.2374,27.2827,115000.0
2007-03-23 12:00:00,36.18,36.2,36.15,36.17,90400.0,27.2751,27.2902,27.2525,27.2676,90400.0
2007-03-23 12:30:00,36.17,36.21,36.17,36.2,76600.0,27.2676,27.2977,27.2676,27.2902,76600.0
2007-03-23 13:00:00,36.2,36.27,36.18,36.26,67200.0,27.2902,27.343,27.2751,27.3354,67200.0
2007-03-23 13:30:00,36.26,36.26,36.2,36.22,78800.0,27.3354,27.3354,27.2902,27.3053,78800.0
2007-03-23 14:00:00,36.23,36.24,36.09,36.24,123000.0,27.3128,27.3204,27.2073,27.3204,123000.0
2007-03-23 14:30:00,36.24,36.4,36.24,36.34,259200.0,27.3204,27.441,27.3204,27.3957,259200.0
2007-03-23 15:00:00,36.34,36.34,36.26,36.27,280200.0,27.3957,27.3957,27.3354,27.343,280200.0
2007-03-23 15:30:00,36.27,36.29,36.15,36.27,320600.0,27.343,27.3581,27.2525,27.343,320600.0
2007-03-26 09:30:00,36.33,36.43,36.13,36.24,201000.0,27.3882,27.4636,27.2374,27.3204,201000.0
2007-03-26 10:00:00,36.23,36.23,35.99,36.01,311200.0,27.3128,27.3128,27.1319,27.147,311200.0
2007-03-26 10:30:00,36.01,36.08,35.99,36.02,128600.0,27.147,27.1997,27.1319,27.1545,128600.0
2007-03-26 11:00:00,36.02,36.08,36.0,36.02,196200.0,27.1545,27.1997,27.1394,27.1545,196200.0
2007-03-26 11:30:00,36.03,36.14,36.03,36.14,65000.0,27.162,27.245,27.162,27.245,65000.0
2007-03-26 12:00:00,36.14,36.15,36.03,36.09,185600.0,27.245,27.2525,27.162,27.2073,185600.0
2007-03-26 12:30:00,36.07,36.12,36.06,36.1,100000.0,27.1922,27.2299,27.1847,27.2148,100000.0
2007-03-26 13:00:00,36.1,36.1,36.04,36.05,50800.0,27.2148,27.2148,27.1696,27.1771,50800.0
2007-03-26 13:30:00,36.07,36.1,36.05,36.1,136600.0,27.1922,27.2148,27.1771,27.2148,136600.0
2007-03-26 14:00:00,36.1,36.17,36.07,36.13,576000.0,27.2148,27.2676,27.1922,27.2374,576000.0
2007-03-26 14:30:00,36.13,36.16,36.1,36.13,67800.0,27.2374,27.2601,27.2148,27.2374,67800.0
2007-03-26 15:00:00,36.13,36.34,36.12,36.34,110000.0,27.2374,27.3957,27.2299,27.3957,110000.0
2007-03-26 15:30:00,36.34,36.53,36.29,36.53,725600.0,27.3957,27.539,27.3581,27.539,725600.0
2007-03-27 09:30:00,36.53,36.73,36.34,36.6,393000.0,27.539,27.6898,27.3957,27.5918,393000.0
2007-03-27 10:00:00,36.6,36.68,36.53,36.58,432200.0,27.5918,27.6521,27.539,27.5767,432200.0
2007-03-27 10:30:00,36.58,36.6,36.51,36.52,135400.0,27.5767,27.5918,27.5239,27.5314,135400.0
2007-03-27 11:00:00,36.51,36.54,36.42,36.47,185800.0,27.5239,27.5465,27.4561,27.4938,185800.0
2007-03-27 11:30:00,36.47,36.66,36.46,36.62,282600.0,27.4938,27.637,27.4862,27.6068,282600.0
2007-03-27 12:00:00,36.62,36.7,36.62,36.67,190000.0,27.6068,27.6671,27.6068,27.6445,190000.0
2007-03-27 12:30:00,36.67,36.7,36.66,36.68,131000.0,27.6445,27.6671,27.637,27.6521,131000.0
2007-03-27 13:00:00,36.68,36.7,36.66,36.68,178200.0,27.6521,27.6671,27.637,27.6521,178200.0
2007-03-27 13:30:00,36.69,36.71,36.65,36.7,100200.0,27.6596,27.6747,27.6294,27.6671,100200.0
2007-03-27 14:00:00,36.7,36.77,36.68,36.76,164400.0,27.6671,27.7199,27.6521,27.7124,164400.0
2007-03-27 14:30:00,36.76,36.85,36.74,36.81,204200.0,27.7124,27.7802,27.6973,27.7501,204200.0
2007-03-27 15:00:00,36.81,36.88,36.8,36.87,229000.0,27.7501,27.8028,27.7425,27.7953,229000.0
2007-03-27 15:30:00,36.86,36.95,36.85,36.88,402600.0,27.7878,27.8556,27.7802,27.8028,402600.0
2007-03-28 09:30:00,36.88,37.08,36.74,36.83,324000.0,27.8028,27.9536,27.6973,27.7651,324000.0
2007-03-28 10:00:00,36.83,37.0,36.83,36.92,130800.0,27.7651,27.8933,27.7651,27.833,130800.0
2007-03-28 10:30:00,36.92,36.92,36.73,36.74,558800.0,27.833,27.833,27.6898,27.6973,558800.0
2007-03-28 11:00:00,36.74,36.8,36.7,36.75,263000.0,27.6973,27.7425,27.6671,27.7048,263000.0
2007-03-28 11:30:00,36.74,36.75,36.44,36.55,453600.0,27.6973,27.7048,27.4711,27.5541,453600.0
2007-03-28 12:00:00,36.54,36.72,36.54,36.72,131600.0,27.5465,27.6822,27.5465,27.6822,131600.0
2007-03-28 12:30:00,36.72,36.74,36.58,36.62,203200.0,27.6822,27.6973,27.5767,27.6068,203200.0
2007-03-28 13:00:00,36.62,36.76,36.62,36.74,127400.0,27.6068,27.7124,27.6068,27.6973,127400.0
2007-03-28 13:30:00,36.74,36.78,36.66,36.74,274000.0,27.6973,27.7275,27.637,27.6973,274000.0
2007-03-28 14:00:00,36.74,36.77,36.63,36.63,84400.0,27.6973,27.7199,27.6144,27.6144,84400.0
2007-03-28 14:30:00,36.63,36.72,36.61,36.71,105400.0,27.6144,27.6822,27.5993,27.6747,105400.0
2007-03-28 15:00:00,36.72,36.77,36.65,36.77,170200.0,27.6822,27.7199,27.6294,27.7199,170200.0
2007-03-28 15:30:00,36.77,36.92,36.76,36.83,295400.0,27.7199,27.833,27.7124,27.7651,295400.0
2007-03-29 09:30:00,36.95,37.09,36.68,36.82,271400.0,27.8556,27.9612,27.6521,27.7576,271400.0
2007-03-29 10:00:00,36.8,36.88,36.71,36.81,190200.0,27.7425,27.8028,27.6747,27.7501,190200.0
2007-03-29 10:30:00,36.82,36.85,36.73,36.73,127600.0,27.7576,27.7802,27.6898,27.6898,127600.0
2007-03-29 11:00:00,36.73,36.87,36.71,36.87,384400.0,27.6898,27.7953,27.6747,27.7953,384400.0
2007-03-29 11:30:00,36.87,36.91,36.83,36.85,199000.0,27.7953,27.8255,27.7651,27.7802,199000.0
2007-03-29 12:00:00,36.85,36.93,36.85,36.93,137400.0,27.7802,27.8405,27.7802,27.8405,137400.0
2007-03-29 12:30:00,36.93,37.02,36.93,37.02,76800.0,27.8405,27.9084,27.8405,27.9084,76800.0
2007-03-29 13:00:00,37.02,37.02,36.98,37.02,161800.0,27.9084,27.9084,27.8782,27.9084,161800.0
2007-03-29 13:30:00,37.02,37.02,36.88,36.88,142400.0,27.9084,27.9084,27.8028,27.8028,142400.0
2007-03-29 14:00:00,36.88,36.91,36.87,36.88,192400.0,27.8028,27.8255,27.7953,27.8028,192400.0
2007-03-29 14:30:00,36.88,36.97,36.87,36.92,206000.0,27.8028,27.8707,27.7953,27.833,206000.0
2007-03-29 15:00:00,36.92,36.95,36.87,36.95,226800.0,27.833,27.8556,27.7953,27.8556,226800.0
2007-03-29 15:30:00,36.95,36.95,36.77,36.88,505400.0,27.8556,27.8556,27.7199,27.8028,505400.0
2007-03-30 09:30:00,36.93,37.1,36.79,36.86,157800.0,27.8405,27.9687,27.735,27.7878,157800.0
2007-03-30 10:00:00,36.86,36.87,36.7,36.7,83000.0,27.7878,27.7953,27.6671,27.6671,83000.0
2007-03-30 10:30:00,36.7,36.74,36.59,36.74,157600.0,27.6671,27.6973,27.5842,27.6973,157600.0
2007-03-30 11:00:00,36.73,36.75,36.32,36.35,210000.0,27.6898,27.7048,27.3807,27.4033,210000.0
2007-03-30 11:30:00,36.34,36.38,35.87,35.93,364000.0,27.3957,27.4259,27.0414,27.0867,364000.0
2007-03-30 12:00:00,35.94,35.94,35.31,35.74,1810400.0,27.0942,27.0942,26.6193,26.9434,1810400.0
2007-03-30 12:30:00,35.74,36.59,35.74,36.33,1137800.0,26.9434,27.5842,26.9434,27.3882,1137800.0
2007-03-30 13:00:00,36.33,36.33,36.17,36.18,249200.0,27.3882,27.3882,27.2676,27.2751,249200.0
2007-03-30 13:30:00,36.18,36.18,35.97,35.97,249400.0,27.2751,27.2751,27.1168,27.1168,249400.0
2007-03-30 14:00:00,35.98,36.1,35.94,36.07,330200.0,27.1244,27.2148,27.0942,27.1922,330200.0
2007-03-30 14:30:00,36.08,36.08,35.94,35.95,240200.0,27.1997,27.1997,27.0942,27.1017,240200.0
2007-03-30 15:00:00,35.94,36.06,35.94,36.04,243400.0,27.0942,27.1847,27.0942,27.1696,243400.0
2007-03-30 15:30:00,36.04,36.13,35.88,36.02,388600.0,27.1696,27.2374,27.049,27.1545,388600.0
2007-04-02 09:30:00,36.02,36.48,35.98,36.44,349800.0,27.1545,27.5013,27.1244,27.4711,349800.0
2007-04-02 10:00:00,36.44,36.61,36.3,36.49,332000.0,27.4711,27.5993,27.3656,27.5088,332000.0
2007-04-02 10:30:00,36.49,36.68,36.49,36.63,211200.0,27.5088,27.6521,27.5088,27.6144,211200.0
2007-04-02 11:00:00,36.63,36.82,36.6,36.72,225200.0,27.6144,27.7576,27.5918,27.6822,225200.0
2007-04-02 11:30:00,36.72,36.87,36.72,36.83,165000.0,27.6822,27.7953,27.6822,27.7651,165000.0
2007-04-02 12:00:00,36.82,36.87,36.63,36.81,178400.0,27.7576,27.7953,27.6144,27.7501,178400.0
2007-04-02 12:30:00,36.8,36.88,36.77,36.85,137200.0,27.7425,27.8028,27.7199,27.7802,137200.0
2007-04-02 13:00:00,36.87,36.87,36.76,36.8,151200.0,27.7953,27.7953,27.7124,27.7425,151200.0
2007-04-02 13:30:00,36.8,36.84,36.75,36.75,99400.0,27.7425,27.7727,27.7048,27.7048,99400.0
2007-04-02 14:00:00,36.74,36.77,36.69,36.69,267200.0,27.6973,27.7199,27.6596,27.6596,267200.0
2007-04-02 14:30:00,36.69,36.72,36.58,36.63,383200.0,27.6596,27.6822,27.5767,27.6144,383200.0
2007-04-02 15:00:00,36.63,36.67,36.61,36.65,336000.0,27.6144,27.6445,27.5993,27.6294,336000.0
2007-04-02 15:30:00,36.65,36.76,36.6,36.76,616400.0,27.6294,27.7124,27.5918,27.7124,616400.0
2007-04-03 09:30:00,36.93,37.0,36.8,36.88,312200.0,27.8405,27.8933,27.7425,27.8028,312200.0
2007-04-03 10:00:00,36.88,36.98,36.88,36.91,258600.0,27.8028,27.8782,27.8028,27.8255,258600.0
2007-04-03 10:30:00,36.92,36.97,36.92,36.96,205800.0,27.833,27.8707,27.833,27.8631,205800.0
2007-04-03 11:00:00,36.96,36.99,36.94,36.95,74000.0,27.8631,27.8858,27.8481,27.8556,74000.0
2007-04-03 11:30:00,36.95,36.96,36.9,36.94,127800.0,27.8556,27.8631,27.8179,27.8481,127800.0
2007-04-03 12:00:00,36.95,36.95,36.74,36.74,97000.0,27.8556,27.8556,27.6973,27.6973,97000.0
2007-04-03 12:30:00,36.74,36.82,36.71,36.75,126800.0,27.6973,27.7576,27.6747,27.7048,126800.0
2007-04-03 13:00:00,36.76,36.85,36.74,36.84,89000.0,27.7124,27.7802,27.6973,27.7727,89000.0
2007-04-03 13:30:00,36.83,36.89,36.76,36.85,166600.0,27.7651,27.8104,27.7124,27.7802,166600.0
2007-04-03 14:00:00,36.84,36.87,36.81,36.83,185800.0,27.7727,27.7953,27.7501,27.7651,185800.0
2007-04-03 14:30:00,36.82,36.88,36.74,36.77,179000.0,27.7576,27.8028,27.6973,27.7199,179000.0
2007-04-03 15:00:00,36.77,36.78,36.7,36.73,133600.0,27.7199,27.7275,27.6671,27.6898,133600.0
2007-04-03 15:30:00,36.73,36.74,36.66,36.68,262800.0,27.6898,27.6973,27.637,27.6521,262800.0
2007-04-04 09:30:00,36.75,36.75,36.44,36.51,139800.0,27.7048,27.7048,27.4711,27.5239,139800.0
2007-04-04 10:00:00,36.49,36.72,36.49,36.6,121000.0,27.5088,27.6822,27.5088,27.5918,121000.0
2007-04-04 10:30:00,36.6,36.73,36.58,36.6,134200.0,27.5918,27.6898,27.5767,27.5918,134200.0
2007-04-04 11:00:00,36.6,36.63,36.52,36.55,87800.0,27.5918,27.6144,27.5314,27.5541,87800.0
2007-04-04 11:30:00,36.55,36.63,36.54,36.62,115000.0,27.5541,27.6144,27.5465,27.6068,115000.0
2007-04-04 12:00:00,36.63,36.63,36.58,36.6,113800.0,27.6144,27.6144,27.5767,27.5918,113800.0
2007-04-04 12:30:00,36.6,36.68,36.59,36.66,209200.0,27.5918,27.6521,27.5842,27.637,209200.0
2007-04-04 13:00:00,36.66,36.66,36.6,36.61,110000.0,27.637,27.637,27.5918,27.5993,110000.0
2007-04-04 13:30:00,36.62,36.63,36.56,36.57,60800.0,27.6068,27.6144,27.5616,27.5691,60800.0
2007-04-04 14:00:00,36.57,36.68,36.57,36.63,139400.0,27.5691,27.6521,27.5691,27.6144,139400.0
2007-04-04 14:30:00,36.64,36.74,36.64,36.72,92200.0,27.6219,27.6973,27.6219,27.6822,92200.0
2007-04-04 15:00:00,36.72,36.74,36.7,36.73,116200.0,27.6822,27.6973,27.6671,27.6898,116200.0
2007-04-04 15:30:00,36.73,36.83,36.72,36.78,237200.0,27.6898,27.7651,27.6822,27.7275,237200.0
2007-04-05 09:30:00,36.74,36.93,36.62,36.74,106000.0,27.6973,27.8405,27.6068,27.6973,106000.0
2007-04-05 10:00:00,36.74,37.08,36.7,36.9,296000.0,27.6973,27.9536,27.6671,27.8179,296000.0
2007-04-05 10:30:00,36.91,36.98,36.79,36.98,56000.0,27.8255,27.8782,27.735,27.8782,56000.0
2007-04-05 11:00:00,36.98,37.0,36.94,36.96,51200.0,27.8782,27.8933,27.8481,27.8631,51200.0
2007-04-05 11:30:00,36.96,37.1,36.95,37.1,161000.0,27.8631,27.9687,27.8556,27.9687,161000.0
2007-04-05 12:00:00,37.1,37.16,37.06,37.06,173400.0,27.9687,28.0139,27.9385,27.9385,173400.0
2007-04-05 12:30:00,37.06,37.18,36.99,37.17,152000.0,27.9385,28.029,27.8858,28.0215,152000.0
2007-04-05 13:00:00,37.17,37.32,37.17,37.29,158000.0,28.0215,28.1345,28.0215,28.1119,158000.0
2007-04-05 13:30:00,37.29,37.29,37.13,37.15,194800.0,28.1119,28.1119,27.9913,28.0064,194800.0
2007-04-05 14:00:00,37.16,37.18,37.13,37.13,63800.0,28.0139,28.029,27.9913,27.9913,63800.0
2007-04-05 14:30:00,37.13,37.16,37.06,37.08,151200.0,27.9913,28.0139,27.9385,27.9536,151200.0
2007-04-05 15:00:00,37.09,37.09,36.97,36.97,411400.0,27.9612,27.9612,27.8707,27.8707,411400.0
2007-04-05 15:30:00,36.98,37.07,36.9,37.04,721600.0,27.8782,27.9461,27.8179,27.9235,721600.0
2007-04-09 09:30:00,37.43,38.16,37.37,38.02,930200.0,28.2175,28.7678,28.1722,28.6623,930200.0
2007-04-09 10:00:00,38.02,38.2,38.01,38.12,317600.0,28.6623,28.798,28.6547,28.7376,317600.0
2007-04-09 10:30:00,38.12,38.35,38.12,38.33,284400.0,28.7376,28.911,28.7376,28.896,284400.0
2007-04-09 11:00:00,38.33,38.68,38.27,38.62,367400.0,28.896,29.1598,28.8507,29.1146,367400.0
2007-04-09 11:30:00,38.63,38.67,38.32,38.32,306400.0,29.1221,29.1523,28.8884,28.8884,306400.0
2007-04-09 12:00:00,38.32,38.35,38.26,38.3,299000.0,28.8884,28.911,28.8432,28.8733,299000.0
2007-04-09 12:30:00,38.3,38.35,38.23,38.23,113800.0,28.8733,28.911,28.8206,28.8206,113800.0
2007-04-09 13:00:00,38.23,38.28,38.13,38.16,181400.0,28.8206,28.8583,28.7452,28.7678,181400.0
2007-04-09 13:30:00,38.16,38.18,38.1,38.13,267800.0,28.7678,28.7829,28.7226,28.7452,267800.0
2007-04-09 14:00:00,38.12,38.18,38.07,38.11,171400.0,28.7376,28.7829,28.6999,28.7301,171400.0
2007-04-09 14:30:00,38.12,38.17,38.08,38.13,192800.0,28.7376,28.7753,28.7075,28.7452,192800.0
2007-04-09 15:00:00,38.13,38.25,38.1,38.18,444600.0,28.7452,28.8356,28.7226,28.7829,444600.0
2007-04-09 15:30:00,38.19,38.32,38.16,38.27,917600.0,28.7904,28.8884,28.7678,28.8507,917600.0
2007-04-10 09:30:00,38.37,38.6,38.33,38.53,601600.0,28.9261,29.0995,28.896,29.0467,601600.0
2007-04-10 10:00:00,38.54,38.55,38.41,38.51,493400.0,29.0543,29.0618,28.9563,29.0317,493400.0
2007-04-10 10:30:00,38.51,38.6,38.48,38.51,420600.0,29.0317,29.0995,29.009,29.0317,420600.0
2007-04-10 11:00:00,38.51,38.52,38.43,38.44,684400.0,29.0317,29.0392,28.9713,28.9789,684400.0
2007-04-10 11:30:00,38.45,38.46,38.43,38.45,326800.0,28.9864,28.994,28.9713,28.9864,326800.0
2007-04-10 12:00:00,38.45,38.54,38.38,38.54,374600.0,28.9864,29.0543,28.9336,29.0543,374600.0
2007-04-10 12:30:00,38.54,38.56,38.49,38.53,177200.0,29.0543,29.0693,29.0166,29.0467,177200.0
2007-04-10 13:00:00,38.53,38.6,38.5,38.55,353600.0,29.0467,29.0995,29.0241,29.0618,353600.0
2007-04-10 13:30:00,38.55,38.56,38.49,38.5,212800.0,29.0618,29.0693,29.0166,29.0241,212800.0
2007-04-10 14:00:00,38.5,38.55,38.46,38.52,233800.0,29.0241,29.0618,28.994,29.0392,233800.0
2007-04-10 14:30:00,38.52,38.58,38.52,38.55,145400.0,29.0392,29.0844,29.0392,29.0618,145400.0
2007-04-10 15:00:00,38.56,38.59,38.54,38.58,183400.0,29.0693,29.092,29.0543,29.0844,183400.0
2007-04-10 15:30:00,38.59,38.65,38.52,38.58,385400.0,29.092,29.1372,29.0392,29.0844,385400.0
2007-04-11 09:30:00,38.69,38.83,38.58,38.72,200000.0,29.1673,29.2729,29.0844,29.19,200000.0
2007-04-11 10:00:00,38.71,38.75,38.63,38.72,276800.0,29.1824,29.2126,29.1221,29.19,276800.0
2007-04-11 10:30:00,38.71,38.83,38.68,38.69,239200.0,29.1824,29.2729,29.1598,29.1673,239200.0
2007-04-11 11:00:00,38.69,38.7,38.4,38.55,200800.0,29.1673,29.1749,28.9487,29.0618,200800.0
2007-04-11 11:30:00,38.55,38.63,38.44,38.47,241200.0,29.0618,29.1221,28.9789,29.0015,241200.0
2007-04-11 12:00:00,38.47,38.5,38.41,38.41,243200.0,29.0015,29.0241,28.9563,28.9563,243200.0
2007-04-11 12:30:00,38.41,38.6,38.41,38.57,113800.0,28.9563,29.0995,28.9563,29.0769,113800.0
2007-04-11 13:00:00,38.57,38.57,38.47,38.47,170800.0,29.0769,29.0769,29.0015,29.0015,170800.0
2007-04-11 13:30:00,38.46,38.55,38.42,38.55,173600.0,28.994,29.0618,28.9638,29.0618,173600.0
2007-04-11 14:00:00,38.54,38.55,38.49,38.5,289400.0,29.0543,29.0618,29.0166,29.0241,289400.0
2007-04-11 14:30:00,38.5,38.52,38.47,38.5,161400.0,29.0241,29.0392,29.0015,29.0241,161400.0
2007-04-11 15:00:00,38.5,38.69,38.5,38.69,190200.0,29.0241,29.1673,29.0241,29.1673,190200.0
2007-04-11 15:30:00,38.68,38.79,38.67,38.7,444800.0,29.1598,29.2427,29.1523,29.1749,444800.0
2007-04-12 09:30:00,38.7,38.7,38.4,38.45,164800.0,29.1749,29.1749,28.9487,28.9864,164800.0
2007-04-12 10:00:00,38.46,38.52,38.31,38.48,557400.0,28.994,29.0392,28.8809,29.009,557400.0
2007-04-12 10:30:00,38.46,38.62,38.4,38.58,132000.0,28.994,29.1146,28.9487,29.0844,132000.0
2007-04-12 11:00:00,38.59,38.65,38.49,38.58,170400.0,29.092,29.1372,29.0166,29.0844,170400.0
2007-04-12 11:30:00,38.56,38.6,38.48,38.55,116000.0,29.0693,29.0995,29.009,29.0618,116000.0
2007-04-12 12:00:00,38.54,38.6,38.51,38.55,118800.0,29.0543,29.0995,29.0317,29.0618,118800.0
2007-04-12 12:30:00,38.55,38.6,38.54,38.56,3785800.0,29.0618,29.0995,29.0543,29.0693,3785800.0
2007-04-12 13:00:00,38.56,38.57,38.5,38.56,94600.0,29.0693,29.0769,29.0241,29.0693,94600.0
2007-04-12 13:30:00,38.55,38.57,38.51,38.57,68400.0,29.0618,29.0769,29.0317,29.0769,68400.0
2007-04-12 14:00:00,38.57,38.6,38.54,38.58,221000.0,29.0769,29.0995,29.0543,29.0844,221000.0
2007-04-12 14:30:00,38.58,38.95,38.58,38.84,352600.0,29.0844,29.3634,29.0844,29.2804,352600.0
2007-04-12 15:00:00,38.84,38.84,38.66,38.68,244000.0,29.2804,29.2804,29.1447,29.1598,244000.0
2007-04-12 15:30:00,38.69,38.74,38.6,38.7,283400.0,29.1673,29.205,29.0995,29.1749,283400.0
2007-04-13 09:30:00,38.88,38.88,38.66,38.74,123600.0,29.3106,29.3106,29.1447,29.205,123600.0
2007-04-13 10:00:00,38.73,38.74,38.47,38.47,127000.0,29.1975,29.205,29.0015,29.0015,127000.0
2007-04-13 10:30:00,38.46,38.69,38.46,38.6,79000.0,28.994,29.1673,28.994,29.0995,79000.0
2007-04-13 11:00:00,38.6,38.63,38.53,38.63,83400.0,29.0995,29.1221,29.0467,29.1221,83400.0
2007-04-13 11:30:00,38.62,38.62,38.52,38.59,96400.0,29.1146,29.1146,29.0392,29.092,96400.0
2007-04-13 12:00:00,38.56,38.66,38.5,38.63,125800.0,29.0693,29.1447,29.0241,29.1221,125800.0
2007-04-13 12:30:00,38.61,38.68,38.6,38.68,92000.0,29.107,29.1598,29.0995,29.1598,92000.0
2007-04-13 13:00:00,38.69,38.74,38.65,38.74,131200.0,29.1673,29.205,29.1372,29.205,131200.0
2007-04-13 13:30:00,38.74,38.94,38.74,38.86,224200.0,29.205,29.3558,29.205,29.2955,224200.0
2007-04-13 14:00:00,38.86,38.93,38.85,38.9,82800.0,29.2955,29.3483,29.288,29.3257,82800.0
2007-04-13 14:30:00,38.88,38.96,38.87,38.93,391200.0,29.3106,29.3709,29.303,29.3483,391200.0
2007-04-13 15:00:00,38.93,39.06,38.9,39.02,293000.0,29.3483,29.4463,29.3257,29.4161,293000.0
2007-04-13 15:30:00,39.02,39.02,38.97,38.98,171000.0,29.4161,29.4161,29.3784,29.386,171000.0
2007-04-16 09:30:00,39.09,39.34,39.04,39.23,234000.0,29.4689,29.6574,29.4312,29.5744,234000.0
2007-04-16 10:00:00,39.23,39.25,39.13,39.23,167400.0,29.5744,29.5895,29.4991,29.5744,167400.0
2007-04-16 10:30:00,39.23,39.24,39.15,39.16,219800.0,29.5744,29.582,29.5141,29.5217,219800.0
2007-04-16 11:00:00,39.16,39.19,39.15,39.18,58800.0,29.5217,29.5443,29.5141,29.5367,58800.0
2007-04-16 11:30:00,39.18,39.32,39.17,39.26,486000.0,29.5367,29.6423,29.5292,29.5971,486000.0
2007-04-16 12:00:00,39.26,39.39,39.24,39.33,191200.0,29.5971,29.6951,29.582,29.6498,191200.0
2007-04-16 12:30:00,39.33,39.34,39.24,39.24,102000.0,29.6498,29.6574,29.582,29.582,102000.0
2007-04-16 13:00:00,39.24,39.25,39.2,39.24,123000.0,29.582,29.5895,29.5518,29.582,123000.0
2007-04-16 13:30:00,39.24,39.24,39.2,39.21,87200.0,29.582,29.582,29.5518,29.5594,87200.0
2007-04-16 14:00:00,39.21,39.32,39.2,39.31,159000.0,29.5594,29.6423,29.5518,29.6348,159000.0
2007-04-16 14:30:00,39.31,39.32,39.22,39.31,236800.0,29.6348,29.6423,29.5669,29.6348,236800.0
2007-04-16 15:00:00,39.31,39.46,39.29,39.42,293000.0,29.6348,29.7478,29.6197,29.7177,293000.0
2007-04-16 15:30:00,39.43,39.43,39.36,39.38,221800.0,29.7252,29.7252,29.6724,29.6875,221800.0
2007-04-17 09:30:00,39.52,39.94,39.48,39.65,521000.0,29.7931,30.1097,29.7629,29.8911,521000.0
2007-04-17 10:00:00,39.65,39.77,39.62,39.73,215800.0,29.8911,29.9815,29.8685,29.9514,215800.0
2007-04-17 10:30:00,39.73,39.73,39.67,39.68,316800.0,29.9514,29.9514,29.9061,29.9137,316800.0
2007-04-17 11:00:00,39.68,39.68,39.52,39.52,194000.0,29.9137,29.9137,29.7931,29.7931,194000.0
2007-04-17 11:30:00,39.52,39.52,39.28,39.37,225000.0,29.7931,29.7931,29.6121,29.68,225000.0
2007-04-17 12:00:00,39.37,39.4,39.33,39.36,117000.0,29.68,29.7026,29.6498,29.6724,117000.0
2007-04-17 12:30:00,39.37,39.38,39.29,39.31,74400.0,29.68,29.6875,29.6197,29.6348,74400.0
2007-04-17 13:00:00,39.32,39.32,39.12,39.14,145800.0,29.6423,29.6423,29.4915,29.5066,145800.0
2007-04-17 13:30:00,39.15,39.32,39.13,39.32,208200.0,29.5141,29.6423,29.4991,29.6423,208200.0
2007-04-17 14:00:00,39.32,39.34,39.18,39.33,108800.0,29.6423,29.6574,29.5367,29.6498,108800.0
2007-04-17 14:30:00,39.34,39.45,39.23,39.44,202600.0,29.6574,29.7403,29.5744,29.7328,202600.0
2007-04-17 15:00:00,39.44,39.5,39.35,39.42,426200.0,29.7328,29.778,29.6649,29.7177,426200.0
2007-04-17 15:30:00,39.42,39.49,39.31,39.37,308000.0,29.7177,29.7704,29.6348,29.68,308000.0
2007-04-18 09:30:00,39.25,39.36,39.18,39.26,125800.0,29.5895,29.6724,29.5367,29.5971,125800.0
2007-04-18 10:00:00,39.27,39.31,39.2,39.28,88200.0,29.6046,29.6348,29.5518,29.6121,88200.0
2007-04-18 10:30:00,39.28,39.3,39.15,39.17,428200.0,29.6121,29.6272,29.5141,29.5292,428200.0
2007-04-18 11:00:00,39.17,39.32,39.15,39.29,158200.0,29.5292,29.6423,29.5141,29.6197,158200.0
2007-04-18 11:30:00,39.3,39.45,39.28,39.35,151800.0,29.6272,29.7403,29.6121,29.6649,151800.0
2007-04-18 12:00:00,39.36,39.51,39.36,39.48,131600.0,29.6724,29.7855,29.6724,29.7629,131600.0
2007-04-18 12:30:00,39.48,39.5,39.48,39.49,41600.0,29.7629,29.778,29.7629,29.7704,41600.0
2007-04-18 13:00:00,39.49,39.73,39.49,39.62,141600.0,29.7704,29.9514,29.7704,29.8685,141600.0
2007-04-18 13:30:00,39.62,39.67,39.58,39.59,36600.0,29.8685,29.9061,29.8383,29.8458,36600.0
2007-04-18 14:00:00,39.58,39.68,39.57,39.58,94400.0,29.8383,29.9137,29.8308,29.8383,94400.0
2007-04-18 14:30:00,39.58,39.6,39.5,39.54,102000.0,29.8383,29.8534,29.778,29.8081,102000.0
2007-04-18 15:00:00,39.52,39.65,39.52,39.55,140800.0,29.7931,29.8911,29.7931,29.8157,140800.0
2007-04-18 15:30:00,39.54,39.55,39.4,39.47,111000.0,29.8081,29.8157,29.7026,29.7554,111000.0
2007-04-19 09:30:00,39.33,39.45,39.12,39.24,166200.0,29.6498,29.7403,29.4915,29.582,166200.0
2007-04-19 10:00:00,39.26,39.34,39.22,39.24,127800.0,29.5971,29.6574,29.5669,29.582,127800.0
2007-04-19 10:30:00,39.23,39.3,39.22,39.28,159200.0,29.5744,29.6272,29.5669,29.6121,159200.0
2007-04-19 11:00:00,39.26,39.29,39.23,39.26,168400.0,29.5971,29.6197,29.5744,29.5971,168400.0
2007-04-19 11:30:00,39.27,39.3,39.23,39.26,124800.0,29.6046,29.6272,29.5744,29.5971,124800.0
2007-04-19 12:00:00,39.26,39.29,39.24,39.27,35800.0,29.5971,29.6197,29.582,29.6046,35800.0
2007-04-19 12:30:00,39.27,39.27,39.26,39.26,34400.0,29.6046,29.6046,29.5971,29.5971,34400.0
2007-04-19 13:00:00,39.26,39.28,39.25,39.26,15200.0,29.5971,29.6121,29.5895,29.5971,15200.0
2007-04-19 13:30:00,39.24,39.27,39.23,39.26,37800.0,29.582,29.6046,29.5744,29.5971,37800.0
2007-04-19 14:00:00,39.25,39.26,39.2,39.21,71200.0,29.5895,29.5971,29.5518,29.5594,71200.0
2007-04-19 14:30:00,39.21,39.26,39.21,39.24,73200.0,29.5594,29.5971,29.5594,29.582,73200.0
2007-04-19 15:00:00,39.24,39.33,39.24,39.31,113200.0,29.582,29.6498,29.582,29.6348,113200.0
2007-04-19 15:30:00,39.31,39.34,39.23,39.27,141200.0,29.6348,29.6574,29.5744,29.6046,141200.0
2007-04-20 09:30:00,39.37,39.58,39.3,39.56,112400.0,29.68,29.8383,29.6272,29.8232,112400.0
2007-04-20 10:00:00,39.55,39.57,39.51,39.56,247400.0,29.8157,29.8308,29.7855,29.8232,247400.0
2007-04-20 10:30:00,39.56,39.78,39.49,39.54,365600.0,29.8232,29.9891,29.7704,29.8081,365600.0
2007-04-20 11:00:00,39.54,39.56,39.29,39.3,99400.0,29.8081,29.8232,29.6197,29.6272,99400.0
2007-04-20 11:30:00,39.3,39.31,39.14,39.16,147800.0,29.6272,29.6348,29.5066,29.5217,147800.0
2007-04-20 12:00:00,39.16,39.16,39.01,39.05,139800.0,29.5217,29.5217,29.4086,29.4387,139800.0
2007-04-20 12:30:00,39.05,39.17,39.05,39.12,86000.0,29.4387,29.5292,29.4387,29.4915,86000.0
2007-04-20 13:00:00,39.1,39.17,39.1,39.16,99800.0,29.4764,29.5292,29.4764,29.5217,99800.0
2007-04-20 13:30:00,39.17,39.18,39.12,39.13,80800.0,29.5292,29.5367,29.4915,29.4991,80800.0
2007-04-20 14:00:00,39.13,39.17,39.1,39.13,101400.0,29.4991,29.5292,29.4764,29.4991,101400.0
2007-04-20 14:30:00,39.13,39.19,39.06,39.06,167000.0,29.4991,29.5443,29.4463,29.4463,167000.0
2007-04-20 15:00:00,39.07,39.08,38.99,39.0,244600.0,29.4538,29.4614,29.3935,29.4011,244600.0
2007-04-20 15:30:00,39.0,39.07,38.91,39.05,435800.0,29.4011,29.4538,29.3332,29.4387,435800.0
2007-04-23 09:30:00,38.98,39.27,38.91,39.23,372600.0,29.386,29.6046,29.3332,29.5744,372600.0
2007-04-23 10:00:00,39.21,39.51,39.18,39.49,305600.0,29.5594,29.7855,29.5367,29.7704,305600.0
2007-04-23 10:30:00,39.49,39.69,39.49,39.53,165000.0,29.7704,29.9212,29.7704,29.8006,165000.0
2007-04-23 11:00:00,39.53,39.62,39.42,39.54,83600.0,29.8006,29.8685,29.7177,29.8081,83600.0
2007-04-23 11:30:00,39.54,39.63,39.49,39.6,101200.0,29.8081,29.876,29.7704,29.8534,101200.0
2007-04-23 12:00:00,39.6,39.66,39.6,39.65,337200.0,29.8534,29.8986,29.8534,29.8911,337200.0
2007-04-23 12:30:00,39.64,39.72,39.63,39.67,102600.0,29.8835,29.9438,29.876,29.9061,102600.0
2007-04-23 13:00:00,39.67,39.76,39.67,39.73,58600.0,29.9061,29.974,29.9061,29.9514,58600.0
2007-04-23 13:30:00,39.74,39.74,39.63,39.63,120000.0,29.9589,29.9589,29.876,29.876,120000.0
2007-04-23 14:00:00,39.63,39.66,39.58,39.59,134600.0,29.876,29.8986,29.8383,29.8458,134600.0
2007-04-23 14:30:00,39.59,39.7,39.59,39.69,236600.0,29.8458,29.9288,29.8458,29.9212,236600.0
2007-04-23 15:00:00,39.69,39.71,39.67,39.7,189800.0,29.9212,29.9363,29.9061,29.9288,189800.0
2007-04-23 15:30:00,39.7,39.7,39.65,39.68,178200.0,29.9288,29.9288,29.8911,29.9137,178200.0
2007-04-24 09:30:00,39.67,39.84,39.63,39.67,193400.0,29.9061,30.0343,29.876,29.9061,193400.0
2007-04-24 10:00:00,39.67,39.71,39.55,39.68,86200.0,29.9061,29.9363,29.8157,29.9137,86200.0
2007-04-24 10:30:00,39.68,39.68,39.56,39.6,85200.0,29.9137,29.9137,29.8232,29.8534,85200.0
2007-04-24 11:00:00,39.6,39.64,39.56,39.63,68600.0,29.8534,29.8835,29.8232,29.876,68600.0
2007-04-24 11:30:00,39.63,39.67,39.6,39.6,113000.0,29.876,29.9061,29.8534,29.8534,113000.0
2007-04-24 12:00:00,39.6,39.67,39.6,39.65,104000.0,29.8534,29.9061,29.8534,29.8911,104000.0
2007-04-24 12:30:00,39.65,39.67,39.59,39.62,88400.0,29.8911,29.9061,29.8458,29.8685,88400.0
2007-04-24 13:00:00,39.6,39.68,39.58,39.65,103000.0,29.8534,29.9137,29.8383,29.8911,103000.0
2007-04-24 13:30:00,39.65,39.69,39.62,39.65,107800.0,29.8911,29.9212,29.8685,29.8911,107800.0
2007-04-24 14:00:00,39.65,39.74,39.63,39.74,137800.0,29.8911,29.9589,29.876,29.9589,137800.0
2007-04-24 14:30:00,39.74,39.8,39.74,39.76,136000.0,29.9589,30.0041,29.9589,29.974,136000.0
2007-04-24 15:00:00,39.76,39.77,39.74,39.76,160400.0,29.974,29.9815,29.9589,29.974,160400.0
2007-04-24 15:30:00,39.75,39.83,39.74,39.78,230600.0,29.9665,30.0268,29.9589,29.9891,230600.0
2007-04-25 09:30:00,39.83,40.07,39.83,39.96,238400.0,30.0268,30.2077,30.0268,30.1248,238400.0
2007-04-25 10:00:00,39.96,39.99,39.88,39.93,481000.0,30.1248,30.1474,30.0645,30.1022,481000.0
2007-04-25 10:30:00,39.92,39.98,39.83,39.92,334400.0,30.0946,30.1398,30.0268,30.0946,334400.0
2007-04-25 11:00:00,39.92,39.96,39.89,39.96,60800.0,30.0946,30.1248,30.072,30.1248,60800.0
2007-04-25 11:30:00,39.96,39.98,39.85,39.91,351000.0,30.1248,30.1398,30.0418,30.0871,351000.0
2007-04-25 12:00:00,39.91,39.92,39.8,39.8,65000.0,30.0871,30.0946,30.0041,30.0041,65000.0
2007-04-25 12:30:00,39.8,39.82,39.77,39.77,80800.0,30.0041,30.0192,29.9815,29.9815,80800.0
2007-04-25 13:00:00,39.77,39.83,39.77,39.8,73800.0,29.9815,30.0268,29.9815,30.0041,73800.0
2007-04-25 13:30:00,39.8,39.81,39.72,39.79,125600.0,30.0041,30.0117,29.9438,29.9966,125600.0
2007-04-25 14:00:00,39.77,39.85,39.76,39.83,239400.0,29.9815,30.0418,29.974,30.0268,239400.0
2007-04-25 14:30:00,39.83,40.05,39.8,39.98,432400.0,30.0268,30.1926,30.0041,30.1398,432400.0
2007-04-25 15:00:00,39.98,40.02,39.83,39.83,164000.0,30.1398,30.17,30.0268,30.0268,164000.0
2007-04-25 15:30:00,39.82,39.93,39.73,39.86,396600.0,30.0192,30.1022,29.9514,30.0494,396600.0
2007-04-26 09:30:00,39.81,40.18,39.77,40.03,281600.0,30.0117,30.2906,29.9815,30.1775,281600.0
2007-04-26 10:00:00,40.03,40.08,39.9,40.05,140200.0,30.1775,30.2152,30.0795,30.1926,140200.0
2007-04-26 10:30:00,40.05,40.18,40.04,40.17,149400.0,30.1926,30.2906,30.1851,30.2831,149400.0
2007-04-26 11:00:00,40.17,40.38,40.17,40.24,201800.0,30.2831,30.4414,30.2831,30.3359,201800.0
2007-04-26 11:30:00,40.25,40.27,40.12,40.16,137000.0,30.3434,30.3585,30.2454,30.2755,137000.0
2007-04-26 12:00:00,40.16,40.2,40.02,40.05,129000.0,30.2755,30.3057,30.17,30.1926,129000.0
2007-04-26 12:30:00,40.05,40.05,39.99,39.99,111400.0,30.1926,30.1926,30.1474,30.1474,111400.0
2007-04-26 13:00:00,39.99,40.04,39.95,39.96,156000.0,30.1474,30.1851,30.1172,30.1248,156000.0
2007-04-26 13:30:00,39.96,40.07,39.94,40.05,332600.0,30.1248,30.2077,30.1097,30.1926,332600.0
2007-04-26 14:00:00,40.04,40.08,39.99,40.08,352600.0,30.1851,30.2152,30.1474,30.2152,352600.0
2007-04-26 14:30:00,40.08,40.09,40.05,40.06,218800.0,30.2152,30.2228,30.1926,30.2002,218800.0
2007-04-26 15:00:00,40.06,40.09,40.05,40.08,143800.0,30.2002,30.2228,30.1926,30.2152,143800.0
2007-04-26 15:30:00,40.09,40.16,40.07,40.16,345800.0,30.2228,30.2755,30.2077,30.2755,345800.0
2007-04-27 09:30:00,39.94,39.99,39.65,39.7,392800.0,30.1097,30.1474,29.8911,29.9288,392800.0
2007-04-27 10:00:00,39.7,39.8,39.52,39.56,277600.0,29.9288,30.0041,29.7931,29.8232,277600.0
2007-04-27 10:30:00,39.56,39.56,39.41,39.47,297800.0,29.8232,29.8232,29.7101,29.7554,297800.0
2007-04-27 11:00:00,39.46,39.47,39.38,39.44,160600.0,29.7478,29.7554,29.6875,29.7328,160600.0
2007-04-27 11:30:00,39.44,39.49,39.39,39.45,110800.0,29.7328,29.7704,29.6951,29.7403,110800.0
2007-04-27 12:00:00,39.46,39.46,39.32,39.34,182200.0,29.7478,29.7478,29.6423,29.6574,182200.0
2007-04-27 12:30:00,39.34,39.47,39.33,39.47,115600.0,29.6574,29.7554,29.6498,29.7554,115600.0
2007-04-27 13:00:00,39.47,39.52,39.44,39.49,132400.0,29.7554,29.7931,29.7328,29.7704,132400.0
2007-04-27 13:30:00,39.49,39.52,39.35,39.38,139200.0,29.7704,29.7931,29.6649,29.6875,139200.0
2007-04-27 14:00:00,39.38,39.55,39.38,39.5,200200.0,29.6875,29.8157,29.6875,29.778,200200.0
2007-04-27 14:30:00,39.5,39.52,39.46,39.49,705000.0,29.778,29.7931,29.7478,29.7704,705000.0
2007-04-27 15:00:00,39.49,39.51,39.35,39.37,336800.0,29.7704,29.7855,29.6649,29.68,336800.0
2007-04-27 15:30:00,9.84,39.42,9.84,39.4,567000.0,7.4181,29.7177,7.4181,29.7026,567000.0
2007-04-30 09:30:00,39.44,39.74,39.44,39.51,618000.0,29.7328,29.9589,29.7328,29.7855,618000.0
2007-04-30 10:00:00,39.51,39.6,39.44,39.55,310200.0,29.7855,29.8534,29.7328,29.8157,310200.0
2007-04-30 10:30:00,39.54,39.77,39.54,39.73,778600.0,29.8081,29.9815,29.8081,29.9514,778600.0
2007-04-30 11:00:00,39.74,40.02,39.66,39.98,402200.0,29.9589,30.17,29.8986,30.1398,402200.0
2007-04-30 11:30:00,39.97,40.12,39.96,40.09,326400.0,30.1323,30.2454,30.1248,30.2228,326400.0
2007-04-30 12:00:00,40.09,40.12,39.96,40.0,459000.0,30.2228,30.2454,30.1248,30.1549,459000.0
2007-04-30 12:30:00,40.0,40.06,39.97,40.0,198000.0,30.1549,30.2002,30.1323,30.1549,198000.0
2007-04-30 13:00:00,40.01,40.01,39.85,39.85,422600.0,30.1625,30.1625,30.0418,30.0418,422600.0
2007-04-30 13:30:00,39.85,39.85,39.8,39.84,125000.0,30.0418,30.0418,30.0041,30.0343,125000.0
2007-04-30 14:00:00,39.85,39.85,39.72,39.72,295200.0,30.0418,30.0418,29.9438,29.9438,295200.0
2007-04-30 14:30:00,39.72,39.85,39.63,39.63,393200.0,29.9438,30.0418,29.876,29.876,393200.0
2007-04-30 15:00:00,39.63,39.71,39.52,39.57,588600.0,29.876,29.9363,29.7931,29.8308,588600.0
2007-04-30 15:30:00,39.57,39.59,39.39,39.48,525400.0,29.8308,29.8458,29.6951,29.7629,525400.0
2007-05-01 09:30:00,39.84,39.88,39.52,39.7,605200.0,30.0343,30.0645,29.7931,29.9288,605200.0
2007-05-01 10:00:00,39.69,39.75,39.38,39.42,346000.0,29.9212,29.9665,29.6875,29.7177,346000.0
2007-05-01 10:30:00,39.41,39.44,39.27,39.3,262200.0,29.7101,29.7328,29.6046,29.6272,262200.0
2007-05-01 11:00:00,39.3,39.32,39.23,39.29,335800.0,29.6272,29.6423,29.5744,29.6197,335800.0
2007-05-01 11:30:00,39.3,39.37,39.26,39.27,225600.0,29.6272,29.68,29.5971,29.6046,225600.0
2007-05-01 12:00:00,39.26,39.62,39.22,39.52,625200.0,29.5971,29.8685,29.5669,29.7931,625200.0
2007-05-01 12:30:00,39.53,39.66,39.49,39.55,600600.0,29.8006,29.8986,29.7704,29.8157,600600.0
2007-05-01 13:00:00,39.55,39.55,39.38,39.49,229400.0,29.8157,29.8157,29.6875,29.7704,229400.0
2007-05-01 13:30:00,39.49,39.53,39.45,39.46,362400.0,29.7704,29.8006,29.7403,29.7478,362400.0
2007-05-01 14:00:00,39.46,39.63,39.37,39.62,615200.0,29.7478,29.876,29.68,29.8685,615200.0
2007-05-01 14:30:00,39.62,39.74,39.59,39.7,830000.0,29.8685,29.9589,29.8458,29.9288,830000.0
2007-05-01 15:00:00,39.69,39.73,39.68,39.69,731200.0,29.9212,29.9514,29.9137,29.9212,731200.0
2007-05-01 15:30:00,39.7,39.77,39.69,39.77,807200.0,29.9288,29.9815,29.9212,29.9815,807200.0
2007-05-02 09:30:00,40.38,41.77,39.87,40.09,2166400.0,30.4414,31.4893,30.0569,30.2228,2166400.0
2007-05-02 10:00:00,40.1,40.71,40.09,40.48,1351600.0,30.2303,30.6902,30.2228,30.5168,1351600.0
2007-05-02 10:30:00,40.48,40.48,40.38,40.38,294400.0,30.5168,30.5168,30.4414,30.4414,294400.0
2007-05-02 11:00:00,40.38,40.49,40.33,40.34,413600.0,30.4414,30.5243,30.4037,30.4112,413600.0
2007-05-02 11:30:00,40.35,40.46,40.1,40.15,1097400.0,30.4188,30.5017,30.2303,30.268,1097400.0
2007-05-02 12:00:00,40.15,40.24,40.07,40.15,231600.0,30.268,30.3359,30.2077,30.268,231600.0
2007-05-02 12:30:00,40.15,40.22,40.1,40.22,180200.0,30.268,30.3208,30.2303,30.3208,180200.0
2007-05-02 13:00:00,40.21,40.4,40.13,40.31,365400.0,30.3132,30.4565,30.2529,30.3886,365400.0
2007-05-02 13:30:00,40.31,40.47,40.21,40.24,151800.0,30.3886,30.5092,30.3132,30.3359,151800.0
2007-05-02 14:00:00,40.24,40.26,40.13,40.17,399200.0,30.3359,30.3509,30.2529,30.2831,399200.0
2007-05-02 14:30:00,40.17,40.29,40.13,40.16,217000.0,30.2831,30.3735,30.2529,30.2755,217000.0
2007-05-02 15:00:00,40.13,40.24,40.08,40.15,364200.0,30.2529,30.3359,30.2152,30.268,364200.0
2007-05-02 15:30:00,40.15,40.25,40.05,40.13,790800.0,30.268,30.3434,30.1926,30.2529,790800.0
2007-05-03 09:30:00,40.5,40.92,40.42,40.52,795400.0,30.5319,30.8485,30.4716,30.5469,795400.0
2007-05-03 10:00:00,40.52,40.62,40.46,40.52,564000.0,30.5469,30.6223,30.5017,30.5469,564000.0
2007-05-03 10:30:00,40.51,40.77,40.51,40.74,441600.0,30.5394,30.7354,30.5394,30.7128,441600.0
2007-05-03 11:00:00,40.74,40.88,40.67,40.73,253000.0,30.7128,30.8183,30.66,30.7053,253000.0
2007-05-03 11:30:00,40.72,40.76,40.68,40.74,128800.0,30.6977,30.7279,30.6676,30.7128,128800.0
2007-05-03 12:00:00,40.74,40.77,40.68,40.68,178400.0,30.7128,30.7354,30.6676,30.6676,178400.0
2007-05-03 12:30:00,40.69,40.72,40.59,40.72,188600.0,30.6751,30.6977,30.5997,30.6977,188600.0
2007-05-03 13:00:00,40.71,40.72,40.68,40.71,137800.0,30.6902,30.6977,30.6676,30.6902,137800.0
2007-05-03 13:30:00,40.72,40.78,40.63,40.77,133200.0,30.6977,30.7429,30.6299,30.7354,133200.0
2007-05-03 14:00:00,40.77,40.86,40.54,40.76,389200.0,30.7354,30.8033,30.562,30.7279,389200.0
2007-05-03 14:30:00,40.76,40.81,40.59,40.63,210800.0,30.7279,30.7656,30.5997,30.6299,210800.0
2007-05-03 15:00:00,40.62,40.66,40.57,40.6,238600.0,30.6223,30.6525,30.5846,30.6072,238600.0
2007-05-03 15:30:00,40.6,40.63,40.47,40.6,519000.0,30.6072,30.6299,30.5092,30.6072,519000.0
2007-05-04 09:30:00,40.8,40.89,40.73,40.85,246800.0,30.758,30.8259,30.7053,30.7957,246800.0
2007-05-04 10:00:00,40.85,41.16,40.83,41.13,438000.0,30.7957,31.0294,30.7806,31.0068,438000.0
2007-05-04 10:30:00,41.13,41.14,40.98,40.99,431200.0,31.0068,31.0143,30.8937,30.9013,431200.0
2007-05-04 11:00:00,40.98,41.04,40.91,41.0,250600.0,30.8937,30.939,30.8409,30.9088,250600.0
2007-05-04 11:30:00,41.0,41.18,41.0,41.02,330800.0,30.9088,31.0445,30.9088,30.9239,330800.0
2007-05-04 12:00:00,41.02,41.1,40.99,41.09,327600.0,30.9239,30.9842,30.9013,30.9766,327600.0
2007-05-04 12:30:00,41.08,41.32,41.02,41.29,193600.0,30.9691,31.15,30.9239,31.1274,193600.0
2007-05-04 13:00:00,41.3,41.43,41.3,41.39,240200.0,31.135,31.233,31.135,31.2028,240200.0
2007-05-04 13:30:00,41.4,41.58,41.37,41.57,224600.0,31.2103,31.346,31.1877,31.3385,224600.0
2007-05-04 14:00:00,41.57,41.67,41.47,41.58,284200.0,31.3385,31.4139,31.2631,31.346,284200.0
2007-05-04 14:30:00,41.57,41.77,41.56,41.76,240000.0,31.3385,31.4893,31.331,31.4817,240000.0
2007-05-04 15:00:00,41.76,41.9,41.75,41.87,597200.0,31.4817,31.5873,31.4742,31.5647,597200.0
2007-05-04 15:30:00,41.86,41.89,41.77,41.82,652800.0,31.5571,31.5797,31.4893,31.527,652800.0
2007-05-07 09:30:00,41.88,42.27,41.88,42.19,303400.0,31.5722,31.8662,31.5722,31.8059,303400.0
2007-05-07 10:00:00,42.2,42.27,42.02,42.02,241000.0,31.8134,31.8662,31.6777,31.6777,241000.0
2007-05-07 10:30:00,42.02,42.08,41.91,42.01,382600.0,31.6777,31.723,31.5948,31.6702,382600.0
2007-05-07 11:00:00,42.02,42.07,41.85,41.86,246400.0,31.6777,31.7154,31.5496,31.5571,246400.0
2007-05-07 11:30:00,41.87,41.96,41.85,41.91,169400.0,31.5647,31.6325,31.5496,31.5948,169400.0
2007-05-07 12:00:00,41.92,42.02,41.92,41.98,214400.0,31.6024,31.6777,31.6024,31.6476,214400.0
2007-05-07 12:30:00,41.98,42.04,41.94,42.0,130800.0,31.6476,31.6928,31.6174,31.6627,130800.0
2007-05-07 13:00:00,41.99,42.03,41.98,42.01,121200.0,31.6551,31.6853,31.6476,31.6702,121200.0
2007-05-07 13:30:00,42.01,42.03,41.98,41.99,269200.0,31.6702,31.6853,31.6476,31.6551,269200.0
2007-05-07 14:00:00,41.99,42.03,41.98,41.99,193200.0,31.6551,31.6853,31.6476,31.6551,193200.0
2007-05-07 14:30:00,41.99,42.02,41.97,42.02,146200.0,31.6551,31.6777,31.6401,31.6777,146200.0
2007-05-07 15:00:00,42.02,42.02,41.96,41.97,258600.0,31.6777,31.6777,31.6325,31.6401,258600.0
2007-05-07 15:30:00,41.97,41.99,41.93,41.98,322600.0,31.6401,31.6551,31.6099,31.6476,322600.0
2007-05-08 09:30:00,41.88,42.3,41.88,42.19,269800.0,31.5722,31.8888,31.5722,31.8059,269800.0
2007-05-08 10:00:00,42.19,42.19,41.91,41.92,528800.0,31.8059,31.8059,31.5948,31.6024,528800.0
2007-05-08 10:30:00,41.92,41.92,41.81,41.81,221000.0,31.6024,31.6024,31.5194,31.5194,221000.0
2007-05-08 11:00:00,41.82,41.84,41.68,41.72,235600.0,31.527,31.542,31.4214,31.4516,235600.0
2007-05-08 11:30:00,41.72,41.76,41.67,41.72,125400.0,31.4516,31.4817,31.4139,31.4516,125400.0
2007-05-08 12:00:00,41.73,41.74,41.66,41.67,91400.0,31.4591,31.4667,31.4064,31.4139,91400.0
2007-05-08 12:30:00,41.67,41.84,41.67,41.83,183000.0,31.4139,31.542,31.4139,31.5345,183000.0
2007-05-08 13:00:00,41.85,42.02,41.84,41.97,540800.0,31.5496,31.6777,31.542,31.6401,540800.0
2007-05-08 13:30:00,41.97,41.97,41.88,41.88,294600.0,31.6401,31.6401,31.5722,31.5722,294600.0
2007-05-08 14:00:00,41.88,41.93,41.88,41.91,374600.0,31.5722,31.6099,31.5722,31.5948,374600.0
2007-05-08 14:30:00,41.92,41.97,41.89,41.95,181200.0,31.6024,31.6401,31.5797,31.625,181200.0
2007-05-08 15:00:00,41.95,41.99,41.94,41.98,261000.0,31.625,31.6551,31.6174,31.6476,261000.0
2007-05-08 15:30:00,41.98,41.98,41.88,41.9,438400.0,31.6476,31.6476,31.5722,31.5873,438400.0
2007-05-09 09:30:00,41.9,42.29,41.9,42.26,565200.0,31.5873,31.8813,31.5873,31.8587,565200.0
2007-05-09 10:00:00,42.27,42.38,42.19,42.25,372800.0,31.8662,31.9491,31.8059,31.8511,372800.0
2007-05-09 10:30:00,42.25,42.27,42.1,42.25,386400.0,31.8511,31.8662,31.7381,31.8511,386400.0
2007-05-09 11:00:00,42.25,42.34,42.21,42.34,315800.0,31.8511,31.919,31.821,31.919,315800.0
2007-05-09 11:30:00,42.34,42.38,42.29,42.35,396800.0,31.919,31.9491,31.8813,31.9265,396800.0
2007-05-09 12:00:00,42.35,42.55,42.35,42.47,376200.0,31.9265,32.0773,31.9265,32.017,376200.0
2007-05-09 12:30:00,42.47,42.51,42.43,42.5,366600.0,32.017,32.0471,31.9868,32.0396,366600.0
2007-05-09 13:00:00,42.5,42.5,42.46,42.49,191600.0,32.0396,32.0396,32.0095,32.0321,191600.0
2007-05-09 13:30:00,42.49,42.7,42.49,42.7,253600.0,32.0321,32.1904,32.0321,32.1904,253600.0
2007-05-09 14:00:00,42.7,42.79,42.62,42.69,853600.0,32.1904,32.2582,32.1301,32.1828,853600.0
2007-05-09 14:30:00,42.7,42.84,42.69,42.79,454000.0,32.1904,32.2959,32.1828,32.2582,454000.0
2007-05-09 15:00:00,42.78,43.12,42.74,43.07,527400.0,32.2507,32.507,32.2205,32.4693,527400.0
2007-05-09 15:30:00,43.08,43.27,43.04,43.05,1378600.0,32.4769,32.6201,32.4467,32.4542,1378600.0
2007-05-10 09:30:00,43.05,43.49,42.93,43.05,438000.0,32.4542,32.7859,32.3638,32.4542,438000.0
2007-05-10 10:00:00,43.05,43.09,42.85,42.93,788400.0,32.4542,32.4844,32.3035,32.3638,788400.0
2007-05-10 10:30:00,42.94,43.0,42.8,42.83,172600.0,32.3713,32.4165,32.2658,32.2884,172600.0
2007-05-10 11:00:00,42.83,42.85,42.79,42.83,282200.0,32.2884,32.3035,32.2582,32.2884,282200.0
2007-05-10 11:30:00,42.83,43.0,42.81,42.92,301200.0,32.2884,32.4165,32.2733,32.3562,301200.0
2007-05-10 12:00:00,42.92,42.93,42.71,42.79,279600.0,32.3562,32.3638,32.1979,32.2582,279600.0
2007-05-10 12:30:00,42.77,42.77,42.63,42.69,156400.0,32.2432,32.2432,32.1376,32.1828,156400.0
2007-05-10 13:00:00,42.7,42.7,42.54,42.62,436400.0,32.1904,32.1904,32.0698,32.1301,436400.0
2007-05-10 13:30:00,42.6,42.6,42.49,42.5,355600.0,32.115,32.115,32.0321,32.0396,355600.0
2007-05-10 14:00:00,42.5,42.51,42.26,42.31,368200.0,32.0396,32.0471,31.8587,31.8964,368200.0
2007-05-10 14:30:00,42.3,42.42,42.3,42.38,626200.0,31.8888,31.9793,31.8888,31.9491,626200.0
2007-05-10 15:00:00,42.38,42.45,42.35,42.37,607600.0,31.9491,32.0019,31.9265,31.9416,607600.0
2007-05-10 15:30:00,42.37,42.37,42.05,42.23,675200.0,31.9416,31.9416,31.7004,31.8361,675200.0
2007-05-11 09:30:00,42.26,42.46,42.12,42.13,849200.0,31.8587,32.0095,31.7531,31.7607,849200.0
2007-05-11 10:00:00,42.13,42.2,41.85,42.02,797400.0,31.7607,31.8134,31.5496,31.6777,797400.0
2007-05-11 10:30:00,42.02,42.41,41.95,42.4,430000.0,31.6777,31.9718,31.625,31.9642,430000.0
2007-05-11 11:00:00,42.39,42.4,42.3,42.37,268800.0,31.9567,31.9642,31.8888,31.9416,268800.0
2007-05-11 11:30:00,42.36,42.38,42.26,42.34,471800.0,31.9341,31.9491,31.8587,31.919,471800.0
2007-05-11 12:00:00,42.34,42.37,42.31,42.34,361200.0,31.919,31.9416,31.8964,31.919,361200.0
2007-05-11 12:30:00,42.35,42.37,42.34,42.35,222200.0,31.9265,31.9416,31.919,31.9265,222200.0
2007-05-11 13:00:00,42.35,42.35,42.31,42.32,237600.0,31.9265,31.9265,31.8964,31.9039,237600.0
2007-05-11 13:30:00,42.32,42.34,42.21,42.22,277200.0,31.9039,31.919,31.821,31.8285,277200.0
2007-05-11 14:00:00,42.23,42.23,42.15,42.15,260600.0,31.8361,31.8361,31.7758,31.7758,260600.0
2007-05-11 14:30:00,42.16,42.24,42.15,42.19,498000.0,31.7833,31.8436,31.7758,31.8059,498000.0
2007-05-11 15:00:00,42.17,42.17,42.08,42.09,592800.0,31.7908,31.7908,31.723,31.7305,592800.0
2007-05-11 15:30:00,42.09,42.1,41.98,42.1,581600.0,31.7305,31.7381,31.6476,31.7381,581600.0
2007-05-14 09:30:00,41.95,42.39,41.95,42.3,462800.0,31.625,31.9567,31.625,31.8888,462800.0
2007-05-14 10:00:00,42.32,42.42,42.31,42.41,462000.0,31.9039,31.9793,31.8964,31.9718,462000.0
2007-05-14 10:30:00,42.4,42.52,42.36,42.38,299400.0,31.9642,32.0547,31.9341,31.9491,299400.0
2007-05-14 11:00:00,42.37,42.43,42.35,42.37,550400.0,31.9416,31.9868,31.9265,31.9416,550400.0
2007-05-14 11:30:00,42.36,42.38,42.32,42.35,507000.0,31.9341,31.9491,31.9039,31.9265,507000.0
2007-05-14 12:00:00,42.35,42.42,42.33,42.35,353000.0,31.9265,31.9793,31.9114,31.9265,353000.0
2007-05-14 12:30:00,42.34,42.37,42.33,42.35,62800.0,31.919,31.9416,31.9114,31.9265,62800.0
2007-05-14 13:00:00,42.35,42.36,42.33,42.33,175800.0,31.9265,31.9341,31.9114,31.9114,175800.0
2007-05-14 13:30:00,42.33,42.34,42.1,42.13,206800.0,31.9114,31.919,31.7381,31.7607,206800.0
2007-05-14 14:00:00,42.13,42.13,41.88,41.92,310200.0,31.7607,31.7607,31.5722,31.6024,310200.0
2007-05-14 14:30:00,41.9,42.02,41.9,41.97,342000.0,31.5873,31.6777,31.5873,31.6401,342000.0
2007-05-14 15:00:00,41.97,41.99,41.88,41.9,462200.0,31.6401,31.6551,31.5722,31.5873,462200.0
2007-05-14 15:30:00,41.9,42.1,41.87,41.96,354400.0,31.5873,31.7381,31.5647,31.6325,354400.0
2007-05-15 09:30:00,42.24,42.7,42.21,42.7,499000.0,31.8436,32.1904,31.821,32.1904,499000.0
2007-05-15 10:00:00,42.7,42.88,42.54,42.58,671000.0,32.1904,32.3261,32.0698,32.0999,671000.0
2007-05-15 10:30:00,42.58,42.61,42.52,42.54,358400.0,32.0999,32.1225,32.0547,32.0698,358400.0
2007-05-15 11:00:00,42.54,42.57,42.46,42.55,449000.0,32.0698,32.0924,32.0095,32.0773,449000.0
2007-05-15 11:30:00,42.55,42.66,42.53,42.54,1264400.0,32.0773,32.1602,32.0622,32.0698,1264400.0
2007-05-15 12:00:00,42.54,42.54,42.5,42.52,187200.0,32.0698,32.0698,32.0396,32.0547,187200.0
2007-05-15 12:30:00,42.52,42.54,42.5,42.5,184800.0,32.0547,32.0698,32.0396,32.0396,184800.0
2007-05-15 13:00:00,42.5,42.51,42.43,42.43,182600.0,32.0396,32.0471,31.9868,31.9868,182600.0
2007-05-15 13:30:00,42.43,42.43,42.21,42.25,149400.0,31.9868,31.9868,31.821,31.8511,149400.0
2007-05-15 14:00:00,42.25,42.29,42.13,42.16,163200.0,31.8511,31.8813,31.7607,31.7833,163200.0
2007-05-15 14:30:00,42.16,42.16,41.92,41.97,197400.0,31.7833,31.7833,31.6024,31.6401,197400.0
2007-05-15 15:00:00,41.97,42.02,41.85,41.95,265600.0,31.6401,31.6777,31.5496,31.625,265600.0
2007-05-15 15:30:00,41.96,41.98,41.84,41.88,242200.0,31.6325,31.6476,31.542,31.5722,242200.0
2007-05-16 09:30:00,42.12,42.31,41.37,41.62,472400.0,31.7531,31.8964,31.1877,31.3762,472400.0
2007-05-16 10:00:00,41.63,41.63,41.45,41.48,388200.0,31.3837,31.3837,31.248,31.2707,388200.0
2007-05-16 10:30:00,41.48,41.48,41.07,41.07,921600.0,31.2707,31.2707,30.9616,30.9616,921600.0
2007-05-16 11:00:00,41.08,41.1,40.8,41.02,1434800.0,30.9691,30.9842,30.758,30.9239,1434800.0
2007-05-16 11:30:00,41.02,41.4,41.02,41.27,803200.0,30.9239,31.2103,30.9239,31.1123,803200.0
2007-05-16 12:00:00,41.27,41.27,41.16,41.16,518000.0,31.1123,31.1123,31.0294,31.0294,518000.0
2007-05-16 12:30:00,41.17,41.42,41.13,41.41,1105000.0,31.037,31.2254,31.0068,31.2179,1105000.0
2007-05-16 13:00:00,41.41,41.46,41.34,41.4,460400.0,31.2179,31.2556,31.1651,31.2103,460400.0
2007-05-16 13:30:00,41.4,41.62,41.37,41.55,927200.0,31.2103,31.3762,31.1877,31.3234,927200.0
2007-05-16 14:00:00,41.55,41.74,41.51,41.63,270800.0,31.3234,31.4667,31.2933,31.3837,270800.0
2007-05-16 14:30:00,41.63,41.66,41.56,41.58,323000.0,31.3837,31.4064,31.331,31.346,323000.0
2007-05-16 15:00:00,41.58,41.63,41.54,41.62,457400.0,31.346,31.3837,31.3159,31.3762,457400.0
2007-05-16 15:30:00,41.62,41.66,41.49,41.6,571400.0,31.3762,31.4064,31.2782,31.3611,571400.0
2007-05-17 09:30:00,41.41,41.67,41.37,41.57,134200.0,31.2179,31.4139,31.1877,31.3385,134200.0
2007-05-17 10:00:00,41.55,41.83,41.5,41.81,405800.0,31.3234,31.5345,31.2857,31.5194,405800.0
2007-05-17 10:30:00,41.81,41.81,41.71,41.74,158200.0,31.5194,31.5194,31.444,31.4667,158200.0
2007-05-17 11:00:00,41.74,41.86,41.74,41.81,227200.0,31.4667,31.5571,31.4667,31.5194,227200.0
2007-05-17 11:30:00,41.81,41.81,41.76,41.77,116200.0,31.5194,31.5194,31.4817,31.4893,116200.0
2007-05-17 12:00:00,41.77,41.8,41.73,41.79,240800.0,31.4893,31.5119,31.4591,31.5044,240800.0
2007-05-17 12:30:00,41.79,41.8,41.75,41.76,281400.0,31.5044,31.5119,31.4742,31.4817,281400.0
2007-05-17 13:00:00,41.75,41.81,41.75,41.79,176400.0,31.4742,31.5194,31.4742,31.5044,176400.0
2007-05-17 13:30:00,41.79,41.8,41.74,41.79,156200.0,31.5044,31.5119,31.4667,31.5044,156200.0
2007-05-17 14:00:00,41.8,41.8,41.74,41.79,230800.0,31.5119,31.5119,31.4667,31.5044,230800.0
2007-05-17 14:30:00,41.79,41.8,41.75,41.8,130600.0,31.5044,31.5119,31.4742,31.5119,130600.0
2007-05-17 15:00:00,41.8,42.04,41.8,41.93,288400.0,31.5119,31.6928,31.5119,31.6099,288400.0
2007-05-17 15:30:00,41.93,41.99,41.85,41.93,214800.0,31.6099,31.6551,31.5496,31.6099,214800.0
2007-05-18 09:30:00,42.06,42.27,41.98,42.09,164800.0,31.7079,31.8662,31.6476,31.7305,164800.0
2007-05-18 10:00:00,42.09,42.3,42.07,42.2,228600.0,31.7305,31.8888,31.7154,31.8134,228600.0
2007-05-18 10:30:00,42.2,42.3,42.18,42.29,193200.0,31.8134,31.8888,31.7984,31.8813,193200.0
2007-05-18 11:00:00,42.28,42.37,42.21,42.34,393400.0,31.8738,31.9416,31.821,31.919,393400.0
2007-05-18 11:30:00,42.33,42.33,42.21,42.31,220400.0,31.9114,31.9114,31.821,31.8964,220400.0
2007-05-18 12:00:00,42.31,42.35,42.23,42.34,82000.0,31.8964,31.9265,31.8361,31.919,82000.0
2007-05-18 12:30:00,42.34,42.57,42.34,42.52,224200.0,31.919,32.0924,31.919,32.0547,224200.0
2007-05-18 13:00:00,42.52,42.52,42.45,42.47,463000.0,32.0547,32.0547,32.0019,32.017,463000.0
2007-05-18 13:30:00,42.45,42.69,42.45,42.69,304400.0,32.0019,32.1828,32.0019,32.1828,304400.0
2007-05-18 14:00:00,42.68,43.26,42.64,43.19,863200.0,32.1753,32.6125,32.1451,32.5598,863200.0
2007-05-18 14:30:00,43.19,43.22,42.88,43.01,399600.0,32.5598,32.5824,32.3261,32.4241,399600.0
2007-05-18 15:00:00,43.01,43.1,42.96,43.05,495400.0,32.4241,32.4919,32.3864,32.4542,495400.0
2007-05-18 15:30:00,43.03,43.06,42.93,42.97,599800.0,32.4392,32.4618,32.3638,32.3939,599800.0
2007-05-21 09:30:00,43.13,43.24,42.89,42.9,242200.0,32.5145,32.5975,32.3336,32.3412,242200.0
2007-05-21 10:00:00,42.88,43.01,42.87,42.99,151400.0,32.3261,32.4241,32.3185,32.409,151400.0
2007-05-21 10:30:00,42.98,42.99,42.77,42.85,159400.0,32.4015,32.409,32.2432,32.3035,159400.0
2007-05-21 11:00:00,42.85,42.9,42.77,42.88,155400.0,32.3035,32.3412,32.2432,32.3261,155400.0
2007-05-21 11:30:00,42.88,43.09,42.88,43.07,419600.0,32.3261,32.4844,32.3261,32.4693,419600.0
2007-05-21 12:00:00,43.07,43.19,43.05,43.17,203200.0,32.4693,32.5598,32.4542,32.5447,203200.0
2007-05-21 12:30:00,43.17,43.17,43.14,43.16,140800.0,32.5447,32.5447,32.5221,32.5372,140800.0
2007-05-21 13:00:00,43.16,43.24,43.13,43.24,116800.0,32.5372,32.5975,32.5145,32.5975,116800.0
2007-05-21 13:30:00,43.24,43.44,43.2,43.38,324600.0,32.5975,32.7482,32.5673,32.703,324600.0
2007-05-21 14:00:00,43.38,43.53,43.38,43.43,269000.0,32.703,32.8161,32.703,32.7407,269000.0
2007-05-21 14:30:00,43.43,43.63,43.42,43.48,350000.0,32.7407,32.8915,32.7332,32.7784,350000.0
2007-05-21 15:00:00,43.47,43.63,43.44,43.63,314800.0,32.7709,32.8915,32.7482,32.8915,314800.0
2007-05-21 15:30:00,43.63,43.66,43.48,43.53,451600.0,32.8915,32.9141,32.7784,32.8161,451600.0
2007-05-22 09:30:00,43.72,43.73,43.4,43.47,269200.0,32.9593,32.9669,32.7181,32.7709,269200.0
2007-05-22 10:00:00,43.48,43.63,43.46,43.57,309000.0,32.7784,32.8915,32.7633,32.8463,309000.0
2007-05-22 10:30:00,43.57,43.65,43.56,43.59,215800.0,32.8463,32.9066,32.8387,32.8613,215800.0
2007-05-22 11:00:00,43.59,43.6,43.35,43.38,115800.0,32.8613,32.8689,32.6804,32.703,115800.0
2007-05-22 11:30:00,43.38,43.41,43.25,43.26,201400.0,32.703,32.7256,32.605,32.6125,201400.0
2007-05-22 12:00:00,43.26,43.35,43.24,43.33,148000.0,32.6125,32.6804,32.5975,32.6653,148000.0
2007-05-22 12:30:00,43.33,43.38,43.3,43.35,91400.0,32.6653,32.703,32.6427,32.6804,91400.0
2007-05-22 13:00:00,43.35,43.38,43.21,43.27,235600.0,32.6804,32.703,32.5749,32.6201,235600.0
2007-05-22 13:30:00,43.27,43.31,43.19,43.2,193400.0,32.6201,32.6502,32.5598,32.5673,193400.0
2007-05-22 14:00:00,43.2,43.23,43.06,43.1,220400.0,32.5673,32.5899,32.4618,32.4919,220400.0
2007-05-22 14:30:00,43.11,43.13,42.94,43.05,415800.0,32.4995,32.5145,32.3713,32.4542,415800.0
2007-05-22 15:00:00,43.06,43.13,42.98,42.99,190000.0,32.4618,32.5145,32.4015,32.409,190000.0
2007-05-22 15:30:00,42.99,43.04,42.95,42.97,215000.0,32.409,32.4467,32.3788,32.3939,215000.0
2007-05-23 09:30:00,42.84,43.05,42.81,43.02,255000.0,32.2959,32.4542,32.2733,32.4316,255000.0
2007-05-23 10:00:00,43.02,43.19,43.02,43.16,346600.0,32.4316,32.5598,32.4316,32.5372,346600.0
2007-05-23 10:30:00,43.16,43.18,42.98,43.02,278800.0,32.5372,32.5522,32.4015,32.4316,278800.0
2007-05-23 11:00:00,43.02,43.1,43.02,43.05,155000.0,32.4316,32.4919,32.4316,32.4542,155000.0
2007-05-23 11:30:00,43.05,43.07,43.0,43.03,214800.0,32.4542,32.4693,32.4165,32.4392,214800.0
2007-05-23 12:00:00,43.04,43.09,43.02,43.06,77800.0,32.4467,32.4844,32.4316,32.4618,77800.0
2007-05-23 12:30:00,43.05,43.07,42.92,42.93,112600.0,32.4542,32.4693,32.3562,32.3638,112600.0
2007-05-23 13:00:00,42.94,43.13,42.92,43.1,287600.0,32.3713,32.5145,32.3562,32.4919,287600.0
2007-05-23 13:30:00,43.1,43.18,43.08,43.14,265400.0,32.4919,32.5522,32.4769,32.5221,265400.0
2007-05-23 14:00:00,43.15,43.18,43.03,43.04,250000.0,32.5296,32.5522,32.4392,32.4467,250000.0
2007-05-23 14:30:00,43.04,43.05,42.63,43.04,421200.0,32.4467,32.4542,32.1376,32.4467,421200.0
2007-05-23 15:00:00,43.04,43.09,42.85,42.94,350600.0,32.4467,32.4844,32.3035,32.3713,350600.0
2007-05-23 15:30:00,42.94,42.95,42.77,42.82,266200.0,32.3713,32.3788,32.2432,32.2808,266200.0
2007-05-24 09:30:00,42.93,43.09,42.79,42.99,183000.0,32.3638,32.4844,32.2582,32.409,183000.0
2007-05-24 10:00:00,42.99,43.07,42.6,42.67,289400.0,32.409,32.4693,32.115,32.1678,289400.0
2007-05-24 10:30:00,42.68,42.81,42.56,42.62,305600.0,32.1753,32.2733,32.0848,32.1301,305600.0
2007-05-24 11:00:00,42.61,42.63,42.26,42.29,420800.0,32.1225,32.1376,31.8587,31.8813,420800.0
2007-05-24 11:30:00,42.29,42.32,42.01,42.12,459600.0,31.8813,31.9039,31.6702,31.7531,459600.0
2007-05-24 12:00:00,42.12,42.21,42.12,42.15,264000.0,31.7531,31.821,31.7531,31.7758,264000.0
2007-05-24 12:30:00,42.15,42.16,41.94,42.02,286200.0,31.7758,31.7833,31.6174,31.6777,286200.0
2007-05-24 13:00:00,42.02,42.04,41.85,41.85,229200.0,31.6777,31.6928,31.5496,31.5496,229200.0
2007-05-24 13:30:00,41.85,41.93,41.82,41.91,241800.0,31.5496,31.6099,31.527,31.5948,241800.0
2007-05-24 14:00:00,41.91,41.91,41.55,41.72,534400.0,31.5948,31.5948,31.3234,31.4516,534400.0
2007-05-24 14:30:00,41.7,41.85,41.55,41.75,590000.0,31.4365,31.5496,31.3234,31.4742,590000.0
2007-05-24 15:00:00,41.76,42.02,41.75,41.85,357800.0,31.4817,31.6777,31.4742,31.5496,357800.0
2007-05-24 15:30:00,41.85,41.88,41.68,41.75,409600.0,31.5496,31.5722,31.4214,31.4742,409600.0
2007-05-25 09:30:00,42.0,42.48,41.97,42.13,363600.0,31.6627,32.0245,31.6401,31.7607,363600.0
2007-05-25 10:00:00,42.13,42.21,42.06,42.07,206000.0,31.7607,31.821,31.7079,31.7154,206000.0
2007-05-25 10:30:00,42.07,42.22,42.07,42.07,150200.0,31.7154,31.8285,31.7154,31.7154,150200.0
2007-05-25 11:00:00,42.07,42.17,42.05,42.12,166200.0,31.7154,31.7908,31.7004,31.7531,166200.0
2007-05-25 11:30:00,42.12,42.16,42.0,42.0,159000.0,31.7531,31.7833,31.6627,31.6627,159000.0
2007-05-25 12:00:00,42.0,42.0,41.57,41.59,307000.0,31.6627,31.6627,31.3385,31.3536,307000.0
2007-05-25 12:30:00,41.59,41.65,41.57,41.65,165600.0,31.3536,31.3988,31.3385,31.3988,165600.0
2007-05-25 13:00:00,41.65,41.91,41.65,41.85,226600.0,31.3988,31.5948,31.3988,31.5496,226600.0
2007-05-25 13:30:00,41.85,41.85,41.68,41.69,158000.0,31.5496,31.5496,31.4214,31.429,158000.0
2007-05-25 14:00:00,41.68,41.8,41.56,41.79,291200.0,31.4214,31.5119,31.331,31.5044,291200.0
2007-05-25 14:30:00,41.8,41.91,41.76,41.83,220400.0,31.5119,31.5948,31.4817,31.5345,220400.0
2007-05-25 15:00:00,41.82,41.85,41.77,41.8,174200.0,31.527,31.5496,31.4893,31.5119,174200.0
2007-05-25 15:30:00,41.81,41.97,41.8,41.96,266200.0,31.5194,31.6401,31.5119,31.6325,266200.0
2007-05-29 09:30:00,42.18,42.57,42.18,42.45,198400.0,31.7984,32.0924,31.7984,32.0019,198400.0
2007-05-29 10:00:00,42.46,42.5,42.35,42.46,179600.0,32.0095,32.0396,31.9265,32.0095,179600.0
2007-05-29 10:30:00,42.45,42.46,42.21,42.41,226800.0,32.0019,32.0095,31.821,31.9718,226800.0
2007-05-29 11:00:00,42.41,42.45,42.31,42.45,399600.0,31.9718,32.0019,31.8964,32.0019,399600.0
2007-05-29 11:30:00,42.45,42.5,42.38,42.38,155600.0,32.0019,32.0396,31.9491,31.9491,155600.0
2007-05-29 12:00:00,42.37,42.49,42.32,42.35,260000.0,31.9416,32.0321,31.9039,31.9265,260000.0
2007-05-29 12:30:00,42.33,42.45,42.22,42.29,307400.0,31.9114,32.0019,31.8285,31.8813,307400.0
2007-05-29 13:00:00,42.29,42.32,42.08,42.2,91800.0,31.8813,31.9039,31.723,31.8134,91800.0
2007-05-29 13:30:00,42.21,42.3,42.12,42.13,119600.0,31.821,31.8888,31.7531,31.7607,119600.0
2007-05-29 14:00:00,42.13,42.13,41.98,42.07,312400.0,31.7607,31.7607,31.6476,31.7154,312400.0
2007-05-29 14:30:00,42.07,42.1,41.98,42.02,264200.0,31.7154,31.7381,31.6476,31.6777,264200.0
2007-05-29 15:00:00,42.02,42.06,41.97,42.06,204000.0,31.6777,31.7079,31.6401,31.7079,204000.0
2007-05-29 15:30:00,42.06,42.15,42.05,42.09,307400.0,31.7079,31.7758,31.7004,31.7305,307400.0
2007-05-30 09:30:00,42.0,42.49,41.93,42.47,220400.0,31.6627,32.0321,31.6099,32.017,220400.0
2007-05-30 10:00:00,42.46,42.54,42.35,42.35,137800.0,32.0095,32.0698,31.9265,31.9265,137800.0
2007-05-30 10:30:00,42.36,42.43,42.19,42.2,193400.0,31.9341,31.9868,31.8059,31.8134,193400.0
2007-05-30 11:00:00,42.21,42.29,42.08,42.2,157400.0,31.821,31.8813,31.723,31.8134,157400.0
2007-05-30 11:30:00,42.21,42.27,42.15,42.27,299800.0,31.821,31.8662,31.7758,31.8662,299800.0
2007-05-30 12:00:00,42.26,42.5,42.26,42.46,268000.0,31.8587,32.0396,31.8587,32.0095,268000.0
2007-05-30 12:30:00,42.48,42.93,42.46,42.79,530800.0,32.0245,32.3638,32.0095,32.2582,530800.0
2007-05-30 13:00:00,42.79,42.94,42.75,42.9,314200.0,32.2582,32.3713,32.2281,32.3412,314200.0
2007-05-30 13:30:00,42.9,42.94,42.84,42.87,182000.0,32.3412,32.3713,32.2959,32.3185,182000.0
2007-05-30 14:00:00,42.87,43.08,42.73,43.02,453600.0,32.3185,32.4769,32.213,32.4316,453600.0
2007-05-30 14:30:00,43.02,43.24,42.99,43.13,421400.0,32.4316,32.5975,32.409,32.5145,421400.0
2007-05-30 15:00:00,43.14,43.16,42.97,42.97,401200.0,32.5221,32.5372,32.3939,32.3939,401200.0
2007-05-30 15:30:00,42.97,43.22,42.95,43.16,436000.0,32.3939,32.5824,32.3788,32.5372,436000.0
2007-05-31 09:30:00,43.84,43.84,43.4,43.57,265800.0,33.0498,33.0498,32.7181,32.8463,265800.0
2007-05-31 10:00:00,43.57,43.62,43.41,43.56,270600.0,32.8463,32.8839,32.7256,32.8387,270600.0
2007-05-31 10:30:00,43.54,43.77,43.46,43.72,332400.0,32.8236,32.997,32.7633,32.9593,332400.0
2007-05-31 11:00:00,43.72,43.87,43.66,43.86,312800.0,32.9593,33.0724,32.9141,33.0649,312800.0
2007-05-31 11:30:00,43.88,44.07,43.82,44.01,384800.0,33.08,33.2232,33.0347,33.178,384800.0
2007-05-31 12:00:00,44.01,44.1,43.85,44.1,313400.0,33.178,33.2458,33.0573,33.2458,313400.0
2007-05-31 12:30:00,44.1,44.27,44.02,44.13,281800.0,33.2458,33.374,33.1855,33.2684,281800.0
2007-05-31 13:00:00,44.13,44.15,43.85,43.97,259000.0,33.2684,33.2835,33.0573,33.1478,259000.0
2007-05-31 13:30:00,43.97,44.15,43.8,44.12,331400.0,33.1478,33.2835,33.0196,33.2609,331400.0
2007-05-31 14:00:00,44.1,44.33,44.1,44.23,244400.0,33.2458,33.4192,33.2458,33.3438,244400.0
2007-05-31 14:30:00,44.23,44.31,44.07,44.07,146600.0,33.3438,33.4041,33.2232,33.2232,146600.0
2007-05-31 15:00:00,44.05,44.15,44.02,44.13,226000.0,33.2081,33.2835,33.1855,33.2684,226000.0
2007-05-31 15:30:00,44.15,44.15,43.86,43.89,396400.0,33.2835,33.2835,33.0649,33.0875,396400.0
2007-06-01 09:30:00,44.9,44.95,44.17,44.39,411800.0,33.8489,33.8866,33.2986,33.4644,411800.0
2007-06-01 10:00:00,44.37,44.51,44.23,44.38,215900.0,33.4493,33.5549,33.3438,33.4569,215900.0
2007-06-01 10:30:00,44.39,44.49,44.04,44.05,380400.0,33.4644,33.5398,33.2006,33.2081,380400.0
2007-06-01 11:00:00,44.04,44.16,43.94,44.0,498500.0,33.2006,33.291,33.1252,33.1704,498500.0
2007-06-01 11:30:00,44.0,44.13,43.96,44.06,291100.0,33.1704,33.2684,33.1403,33.2156,291100.0
2007-06-01 12:00:00,44.05,44.06,43.95,44.04,186400.0,33.2081,33.2156,33.1327,33.2006,186400.0
2007-06-01 12:30:00,44.03,44.15,43.93,43.95,319800.0,33.193,33.2835,33.1176,33.1327,319800.0
2007-06-01 13:00:00,43.97,44.15,43.78,43.87,199000.0,33.1478,33.2835,33.0046,33.0724,199000.0
2007-06-01 13:30:00,43.87,44.15,43.84,44.11,279000.0,33.0724,33.2835,33.0498,33.2533,279000.0
2007-06-01 14:00:00,44.13,44.32,44.03,44.14,135600.0,33.2684,33.4117,33.193,33.276,135600.0
2007-06-01 14:30:00,44.13,44.27,44.09,44.18,409400.0,33.2684,33.374,33.2383,33.3061,409400.0
2007-06-01 15:00:00,44.18,44.38,44.18,44.38,216500.0,33.3061,33.4569,33.3061,33.4569,216500.0
2007-06-01 15:30:00,44.37,44.51,44.29,44.38,509700.0,33.4493,33.5549,33.389,33.4569,509700.0
2007-06-04 09:30:00,44.49,44.97,44.15,44.21,167300.0,33.5398,33.9017,33.2835,33.3287,167300.0
2007-06-04 10:00:00,44.22,44.71,44.14,44.56,331600.0,33.3363,33.7057,33.276,33.5926,331600.0
2007-06-04 10:30:00,44.56,44.65,44.25,44.41,168500.0,33.5926,33.6604,33.3589,33.4795,168500.0
2007-06-04 11:00:00,44.43,44.57,44.42,44.53,212400.0,33.4946,33.6001,33.487,33.57,212400.0
2007-06-04 11:30:00,44.53,44.54,44.29,44.3,167900.0,33.57,33.5775,33.389,33.3966,167900.0
2007-06-04 12:00:00,44.29,44.4,44.21,44.36,114100.0,33.389,33.472,33.3287,33.4418,114100.0
2007-06-04 12:30:00,44.37,44.54,44.36,44.52,131000.0,33.4493,33.5775,33.4418,33.5624,131000.0
2007-06-04 13:00:00,44.52,44.6,44.42,44.42,88900.0,33.5624,33.6227,33.487,33.487,88900.0
2007-06-04 13:30:00,44.42,44.46,44.4,44.42,166700.0,33.487,33.5172,33.472,33.487,166700.0
2007-06-04 14:00:00,44.42,44.47,44.41,44.47,141700.0,33.487,33.5247,33.4795,33.5247,141700.0
2007-06-04 14:30:00,44.47,44.5,44.41,44.49,102300.0,33.5247,33.5474,33.4795,33.5398,102300.0
2007-06-04 15:00:00,44.49,44.55,44.44,44.45,194100.0,33.5398,33.585,33.5021,33.5097,194100.0
2007-06-04 15:30:00,44.45,44.57,44.43,44.51,341900.0,33.5097,33.6001,33.4946,33.5549,341900.0
2007-06-05 09:30:00,44.56,44.7,44.15,44.22,128900.0,33.5926,33.6981,33.2835,33.3363,128900.0
2007-06-05 10:00:00,44.24,44.33,43.91,44.14,307200.0,33.3513,33.4192,33.1026,33.276,307200.0
2007-06-05 10:30:00,44.12,44.3,44.1,44.19,76900.0,33.2609,33.3966,33.2458,33.3137,76900.0
2007-06-05 11:00:00,44.2,44.31,44.02,44.12,126900.0,33.3212,33.4041,33.1855,33.2609,126900.0
2007-06-05 11:30:00,44.12,44.13,43.82,44.02,108400.0,33.2609,33.2684,33.0347,33.1855,108400.0
2007-06-05 12:00:00,44.01,44.02,43.67,43.68,139200.0,33.178,33.1855,32.9216,32.9292,139200.0
2007-06-05 12:30:00,43.69,43.9,43.69,43.77,179700.0,32.9367,33.095,32.9367,32.997,179700.0
2007-06-05 13:00:00,43.76,43.86,43.63,43.76,258000.0,32.9895,33.0649,32.8915,32.9895,258000.0
2007-06-05 13:30:00,43.76,43.99,43.73,43.98,134700.0,32.9895,33.1629,32.9669,33.1553,134700.0
2007-06-05 14:00:00,43.97,44.01,43.87,43.88,152700.0,33.1478,33.178,33.0724,33.08,152700.0
2007-06-05 14:30:00,43.86,43.93,43.79,43.8,86100.0,33.0649,33.1176,33.0121,33.0196,86100.0
2007-06-05 15:00:00,43.8,43.84,43.75,43.81,119300.0,33.0196,33.0498,32.9819,33.0272,119300.0
2007-06-05 15:30:00,43.81,43.92,43.8,43.88,183700.0,33.0272,33.1101,33.0196,33.08,183700.0
2007-06-06 09:30:00,43.32,43.57,43.03,43.34,356200.0,32.6578,32.8463,32.4392,32.6729,356200.0
2007-06-06 10:00:00,43.35,43.35,43.07,43.15,181000.0,32.6804,32.6804,32.4693,32.5296,181000.0
2007-06-06 10:30:00,43.15,43.28,43.03,43.12,416300.0,32.5296,32.6276,32.4392,32.507,416300.0
2007-06-06 11:00:00,43.12,43.28,42.8,43.07,173900.0,32.507,32.6276,32.2658,32.4693,173900.0
2007-06-06 11:30:00,43.07,43.09,42.84,42.95,126200.0,32.4693,32.4844,32.2959,32.3788,126200.0
2007-06-06 12:00:00,42.95,43.18,42.94,43.06,83600.0,32.3788,32.5522,32.3713,32.4618,83600.0
2007-06-06 12:30:00,43.04,43.04,42.89,42.89,68800.0,32.4467,32.4467,32.3336,32.3336,68800.0
2007-06-06 13:00:00,42.9,42.94,42.69,42.84,182000.0,32.3412,32.3713,32.1828,32.2959,182000.0
2007-06-06 13:30:00,42.84,42.91,42.73,42.75,188100.0,32.2959,32.3487,32.213,32.2281,188100.0
2007-06-06 14:00:00,42.76,42.76,42.63,42.64,217000.0,32.2356,32.2356,32.1376,32.1451,217000.0
2007-06-06 14:30:00,42.64,42.84,42.59,42.69,228800.0,32.1451,32.2959,32.1075,32.1828,228800.0
2007-06-06 15:00:00,42.69,42.81,42.69,42.76,256600.0,32.1828,32.2733,32.1828,32.2356,256600.0
2007-06-06 15:30:00,42.76,42.89,42.73,42.86,307500.0,32.2356,32.3336,32.213,32.311,307500.0
2007-06-07 09:30:00,42.48,42.85,42.25,42.77,362400.0,32.0245,32.3035,31.8511,32.2432,362400.0
2007-06-07 10:00:00,42.78,42.92,42.42,42.45,159600.0,32.2507,32.3562,31.9793,32.0019,159600.0
2007-06-07 10:30:00,42.44,42.71,42.06,42.22,528300.0,31.9944,32.1979,31.7079,31.8285,528300.0
2007-06-07 11:00:00,42.22,42.24,41.82,42.0,234600.0,31.8285,31.8436,31.527,31.6627,234600.0
2007-06-07 11:30:00,42.0,42.01,41.75,41.82,204700.0,31.6627,31.6702,31.4742,31.527,204700.0
2007-06-07 12:00:00,41.82,41.86,41.49,41.64,359500.0,31.527,31.5571,31.2782,31.3913,359500.0
2007-06-07 12:30:00,41.64,41.74,41.13,41.68,379200.0,31.3913,31.4667,31.0068,31.4214,379200.0
2007-06-07 13:00:00,41.68,41.77,41.16,41.35,291700.0,31.4214,31.4893,31.0294,31.1727,291700.0
2007-06-07 13:30:00,41.35,41.35,41.07,41.19,279100.0,31.1727,31.1727,30.9616,31.052,279100.0
2007-06-07 14:00:00,41.19,41.21,40.87,40.97,374100.0,31.052,31.0671,30.8108,30.8862,374100.0
2007-06-07 14:30:00,40.98,41.25,40.92,41.22,239100.0,30.8937,31.0973,30.8485,31.0746,239100.0
2007-06-07 15:00:00,41.22,41.88,41.21,41.69,503400.0,31.0746,31.5722,31.0671,31.429,503400.0
2007-06-07 15:30:00,41.69,41.8,41.27,41.35,328400.0,31.429,31.5119,31.1123,31.1727,328400.0
2007-06-08 09:30:00,41.33,42.1,41.13,41.95,497600.0,31.1576,31.7381,31.0068,31.625,497600.0
2007-06-08 10:00:00,41.94,42.35,41.8,42.0,328900.0,31.6174,31.9265,31.5119,31.6627,328900.0
2007-06-08 10:30:00,42.01,42.24,41.83,42.03,454000.0,31.6702,31.8436,31.5345,31.6853,454000.0
2007-06-08 11:00:00,42.02,42.07,41.83,42.0,197800.0,31.6777,31.7154,31.5345,31.6627,197800.0
2007-06-08 11:30:00,42.01,42.06,41.94,42.0,210700.0,31.6702,31.7079,31.6174,31.6627,210700.0
2007-06-08 12:00:00,42.0,42.0,41.87,41.9,145600.0,31.6627,31.6627,31.5647,31.5873,145600.0
2007-06-08 12:30:00,41.9,41.94,41.77,41.9,108300.0,31.5873,31.6174,31.4893,31.5873,108300.0
2007-06-08 13:00:00,41.9,42.0,41.83,42.0,109000.0,31.5873,31.6627,31.5345,31.6627,109000.0
2007-06-08 13:30:00,42.0,42.16,41.91,41.95,248600.0,31.6627,31.7833,31.5948,31.625,248600.0
2007-06-08 14:00:00,41.95,42.2,41.94,42.1,120000.0,31.625,31.8134,31.6174,31.7381,120000.0
2007-06-08 14:30:00,42.1,45.2,42.05,42.25,448500.0,31.7381,34.0751,31.7004,31.8511,448500.0
2007-06-08 15:00:00,42.25,42.39,42.2,42.23,311500.0,31.8511,31.9567,31.8134,31.8361,311500.0
2007-06-08 15:30:00,42.22,42.52,42.22,42.3,322500.0,31.8285,32.0547,31.8285,31.8888,322500.0
2007-06-11 09:30:00,42.48,43.25,42.35,43.23,395300.0,32.0245,32.605,31.9265,32.5899,395300.0
2007-06-11 10:00:00,43.23,43.35,43.06,43.22,440400.0,32.5899,32.6804,32.4618,32.5824,440400.0
2007-06-11 10:30:00,43.23,43.43,43.16,43.23,295900.0,32.5899,32.7407,32.5372,32.5899,295900.0
2007-06-11 11:00:00,43.24,43.25,43.01,43.09,83900.0,32.5975,32.605,32.4241,32.4844,83900.0
2007-06-11 11:30:00,43.07,43.2,42.95,43.03,119200.0,32.4693,32.5673,32.3788,32.4392,119200.0
2007-06-11 12:00:00,43.03,43.04,42.8,42.85,73000.0,32.4392,32.4467,32.2658,32.3035,73000.0
2007-06-11 12:30:00,42.84,42.89,42.75,42.85,68700.0,32.2959,32.3336,32.2281,32.3035,68700.0
2007-06-11 13:00:00,42.85,42.98,42.83,42.91,62600.0,32.3035,32.4015,32.2884,32.3487,62600.0
2007-06-11 13:30:00,42.91,42.93,42.77,42.8,64800.0,32.3487,32.3638,32.2432,32.2658,64800.0
2007-06-11 14:00:00,42.81,42.85,42.77,42.84,61700.0,32.2733,32.3035,32.2432,32.2959,61700.0
2007-06-11 14:30:00,42.84,42.94,42.8,42.92,121900.0,32.2959,32.3713,32.2658,32.3562,121900.0
2007-06-11 15:00:00,42.92,43.0,42.81,42.88,125600.0,32.3562,32.4165,32.2733,32.3261,125600.0
2007-06-11 15:30:00,42.89,42.95,42.68,42.76,238800.0,32.3336,32.3788,32.1753,32.2356,238800.0
2007-06-12 09:30:00,42.65,42.77,42.42,42.53,108000.0,32.1527,32.2432,31.9793,32.0622,108000.0
2007-06-12 10:00:00,42.48,42.63,42.42,42.49,394700.0,32.0245,32.1376,31.9793,32.0321,394700.0
2007-06-12 10:30:00,42.49,42.8,42.48,42.7,399600.0,32.0321,32.2658,32.0245,32.1904,399600.0
2007-06-12 11:00:00,42.7,42.88,42.62,42.79,218600.0,32.1904,32.3261,32.1301,32.2582,218600.0
2007-06-12 11:30:00,42.8,43.6,42.79,43.3,395700.0,32.2658,32.8689,32.2582,32.6427,395700.0
2007-06-12 12:00:00,43.29,43.37,43.19,43.19,82600.0,32.6352,32.6955,32.5598,32.5598,82600.0
2007-06-12 12:30:00,43.19,43.29,43.18,43.21,145100.0,32.5598,32.6352,32.5522,32.5749,145100.0
2007-06-12 13:00:00,43.22,43.28,43.08,43.2,114600.0,32.5824,32.6276,32.4769,32.5673,114600.0
2007-06-12 13:30:00,43.21,43.36,43.2,43.35,225400.0,32.5749,32.6879,32.5673,32.6804,225400.0
2007-06-12 14:00:00,43.35,43.82,43.32,43.51,299200.0,32.6804,33.0347,32.6578,32.801,299200.0
2007-06-12 14:30:00,43.5,43.57,43.31,43.37,309800.0,32.7935,32.8463,32.6502,32.6955,309800.0
2007-06-12 15:00:00,43.38,43.38,43.15,43.21,483300.0,32.703,32.703,32.5296,32.5749,483300.0
2007-06-12 15:30:00,43.2,43.41,43.03,43.41,757100.0,32.5673,32.7256,32.4392,32.7256,757100.0
2007-06-13 09:30:00,43.5,43.83,43.41,43.55,271700.0,32.7935,33.0423,32.7256,32.8312,271700.0
2007-06-13 10:00:00,43.55,43.78,43.5,43.55,373400.0,32.8312,33.0046,32.7935,32.8312,373400.0
2007-06-13 10:30:00,43.55,43.68,43.5,43.61,599600.0,32.8312,32.9292,32.7935,32.8764,599600.0
2007-06-13 11:00:00,43.59,43.75,43.58,43.67,592200.0,32.8613,32.9819,32.8538,32.9216,592200.0
2007-06-13 11:30:00,43.64,43.9,43.6,43.9,340500.0,32.899,33.095,32.8689,33.095,340500.0
2007-06-13 12:00:00,43.9,43.93,43.67,43.69,164000.0,33.095,33.1176,32.9216,32.9367,164000.0
2007-06-13 12:30:00,43.69,43.78,43.59,43.63,107900.0,32.9367,33.0046,32.8613,32.8915,107900.0
2007-06-13 13:00:00,43.62,43.7,43.52,43.59,151300.0,32.8839,32.9443,32.8086,32.8613,151300.0
2007-06-13 13:30:00,43.59,43.7,43.56,43.7,191700.0,32.8613,32.9443,32.8387,32.9443,191700.0
2007-06-13 14:00:00,43.69,43.82,43.63,43.77,229700.0,32.9367,33.0347,32.8915,32.997,229700.0
2007-06-13 14:30:00,43.78,44.29,43.74,44.11,401400.0,33.0046,33.389,32.9744,33.2533,401400.0
2007-06-13 15:00:00,44.1,44.35,43.92,43.99,228500.0,33.2458,33.4343,33.1101,33.1629,228500.0
2007-06-13 15:30:00,44.0,44.08,43.9,44.0,410600.0,33.1704,33.2307,33.095,33.1704,410600.0
2007-06-14 09:30:00,44.4,44.55,44.01,44.48,175200.0,33.472,33.585,33.178,33.5323,175200.0
2007-06-14 10:00:00,44.48,45.0,44.4,44.59,334500.0,33.5323,33.9243,33.472,33.6152,334500.0
2007-06-14 10:30:00,44.58,44.89,44.58,44.89,177300.0,33.6077,33.8414,33.6077,33.8414,177300.0
2007-06-14 11:00:00,44.89,45.0,44.49,44.67,409100.0,33.8414,33.9243,33.5398,33.6755,409100.0
2007-06-14 11:30:00,44.68,44.71,44.3,44.43,192600.0,33.683,33.7057,33.3966,33.4946,192600.0
2007-06-14 12:00:00,44.44,44.56,44.4,44.43,128100.0,33.5021,33.5926,33.472,33.4946,128100.0
2007-06-14 12:30:00,44.43,44.43,44.31,44.31,79100.0,33.4946,33.4946,33.4041,33.4041,79100.0
2007-06-14 13:00:00,44.32,44.32,44.23,44.3,74200.0,33.4117,33.4117,33.3438,33.3966,74200.0
2007-06-14 13:30:00,44.3,44.46,44.28,44.37,82900.0,33.3966,33.5172,33.3815,33.4493,82900.0
2007-06-14 14:00:00,44.4,44.56,44.3,44.39,114800.0,33.472,33.5926,33.3966,33.4644,114800.0
2007-06-14 14:30:00,44.38,44.61,44.37,44.43,131400.0,33.4569,33.6303,33.4493,33.4946,131400.0
2007-06-14 15:00:00,44.43,44.79,44.34,44.51,246000.0,33.4946,33.766,33.4267,33.5549,246000.0
2007-06-14 15:30:00,44.51,44.75,44.48,44.59,305900.0,33.5549,33.7358,33.5323,33.6152,305900.0
2007-06-15 09:30:00,44.99,45.2,44.71,45.13,236600.0,33.9168,34.0751,33.7057,34.0223,236600.0
2007-06-15 10:00:00,45.13,45.3,45.1,45.3,329500.0,34.0223,34.1505,33.9997,34.1505,329500.0
2007-06-15 10:30:00,45.31,45.43,45.25,45.29,202300.0,34.158,34.2485,34.1128,34.1429,202300.0
2007-06-15 11:00:00,45.31,45.41,45.22,45.3,318300.0,34.158,34.2334,34.0901,34.1505,318300.0
2007-06-15 11:30:00,45.3,45.54,45.29,45.46,322600.0,34.1505,34.3314,34.1429,34.2711,322600.0
2007-06-15 12:00:00,45.46,45.74,45.42,45.67,381000.0,34.2711,34.4822,34.2409,34.4294,381000.0
2007-06-15 12:30:00,45.66,45.88,45.58,45.76,231800.0,34.4218,34.5877,34.3615,34.4972,231800.0
2007-06-15 13:00:00,45.76,45.83,45.73,45.76,149000.0,34.4972,34.55,34.4746,34.4972,149000.0
2007-06-15 13:30:00,45.76,45.85,45.7,45.71,184400.0,34.4972,34.5651,34.452,34.4595,184400.0
2007-06-15 14:00:00,45.69,45.76,45.64,45.71,223200.0,34.4445,34.4972,34.4068,34.4595,223200.0
2007-06-15 14:30:00,45.7,45.82,45.68,45.77,105500.0,34.452,34.5425,34.4369,34.5048,105500.0
2007-06-15 15:00:00,45.77,45.93,45.76,45.87,194600.0,34.5048,34.6254,34.4972,34.5802,194600.0
2007-06-15 15:30:00,45.87,45.89,45.69,45.73,393600.0,34.5802,34.5952,34.4445,34.4746,393600.0
2007-06-18 09:30:00,45.86,45.89,45.07,45.12,208900.0,34.5726,34.5952,33.9771,34.0148,208900.0
2007-06-18 10:00:00,45.08,45.48,45.02,45.44,182800.0,33.9846,34.2861,33.9394,34.256,182800.0
2007-06-18 10:30:00,45.44,45.5,45.34,45.48,256400.0,34.256,34.3012,34.1806,34.2861,256400.0
2007-06-18 11:00:00,45.48,45.53,45.31,45.52,126600.0,34.2861,34.3238,34.158,34.3163,126600.0
2007-06-18 11:30:00,45.53,45.64,45.5,45.53,49800.0,34.3238,34.4068,34.3012,34.3238,49800.0
2007-06-18 12:00:00,45.54,45.55,45.34,45.37,48800.0,34.3314,34.3389,34.1806,34.2032,48800.0
2007-06-18 12:30:00,45.35,45.51,45.34,45.39,68000.0,34.1881,34.3088,34.1806,34.2183,68000.0
2007-06-18 13:00:00,45.37,45.46,45.32,45.36,126300.0,34.2032,34.2711,34.1655,34.1957,126300.0
2007-06-18 13:30:00,45.35,45.43,45.34,45.4,78100.0,34.1881,34.2485,34.1806,34.2258,78100.0
2007-06-18 14:00:00,45.4,45.44,45.33,45.44,57700.0,34.2258,34.256,34.1731,34.256,57700.0
2007-06-18 14:30:00,45.41,45.43,45.36,45.39,77100.0,34.2334,34.2485,34.1957,34.2183,77100.0
2007-06-18 15:00:00,45.38,45.45,45.35,45.38,83100.0,34.2108,34.2635,34.1881,34.2108,83100.0
2007-06-18 15:30:00,45.37,45.41,45.25,45.33,176400.0,34.2032,34.2334,34.1128,34.1731,176400.0
2007-06-19 09:30:00,45.14,45.31,44.88,45.22,131600.0,34.0298,34.158,33.8338,34.0901,131600.0
2007-06-19 10:00:00,45.22,45.3,44.96,45.01,122800.0,34.0901,34.1505,33.8941,33.9318,122800.0
2007-06-19 10:30:00,45.01,45.11,44.96,44.99,109400.0,33.9318,34.0072,33.8941,33.9168,109400.0
2007-06-19 11:00:00,44.99,44.99,44.86,44.87,100500.0,33.9168,33.9168,33.8187,33.8263,100500.0
2007-06-19 11:30:00,44.87,44.99,44.83,44.9,244300.0,33.8263,33.9168,33.7961,33.8489,244300.0
2007-06-19 12:00:00,44.9,44.97,44.79,44.84,169300.0,33.8489,33.9017,33.766,33.8037,169300.0
2007-06-19 12:30:00,44.83,44.95,44.79,44.88,125400.0,33.7961,33.8866,33.766,33.8338,125400.0
2007-06-19 13:00:00,44.89,44.93,44.8,44.84,203600.0,33.8414,33.8715,33.7735,33.8037,203600.0
2007-06-19 13:30:00,44.84,44.94,44.72,44.79,100300.0,33.8037,33.8791,33.7132,33.766,100300.0
2007-06-19 14:00:00,44.79,44.85,44.64,44.7,119600.0,33.766,33.8112,33.6529,33.6981,119600.0
2007-06-19 14:30:00,44.7,44.7,44.55,44.58,207500.0,33.6981,33.6981,33.585,33.6077,207500.0
2007-06-19 15:00:00,44.59,44.7,44.57,44.65,191300.0,33.6152,33.6981,33.6001,33.6604,191300.0
2007-06-19 15:30:00,44.65,44.86,44.61,44.76,317200.0,33.6604,33.8187,33.6303,33.7434,317200.0
2007-06-20 09:30:00,45.01,45.08,44.65,44.7,169100.0,33.9318,33.9846,33.6604,33.6981,169100.0
2007-06-20 10:00:00,44.71,44.83,44.69,44.81,151000.0,33.7057,33.7961,33.6906,33.7811,151000.0
2007-06-20 10:30:00,44.81,44.82,44.65,44.71,150400.0,33.7811,33.7886,33.6604,33.7057,150400.0
2007-06-20 11:00:00,44.71,44.73,44.53,44.66,113600.0,33.7057,33.7207,33.57,33.668,113600.0
2007-06-20 11:30:00,44.65,44.67,44.4,44.57,151700.0,33.6604,33.6755,33.472,33.6001,151700.0
2007-06-20 12:00:00,44.56,44.61,44.23,44.3,128800.0,33.5926,33.6303,33.3438,33.3966,128800.0
2007-06-20 12:30:00,44.3,44.34,44.23,44.28,99900.0,33.3966,33.4267,33.3438,33.3815,99900.0
2007-06-20 13:00:00,44.28,44.28,43.9,44.03,303500.0,33.3815,33.3815,33.095,33.193,303500.0
2007-06-20 13:30:00,44.04,44.1,43.95,43.97,146500.0,33.2006,33.2458,33.1327,33.1478,146500.0
2007-06-20 14:00:00,43.97,44.09,43.7,43.78,224700.0,33.1478,33.2383,32.9443,33.0046,224700.0
2007-06-20 14:30:00,43.8,43.98,43.65,43.81,178100.0,33.0196,33.1553,32.9066,33.0272,178100.0
2007-06-20 15:00:00,43.8,43.85,43.6,43.6,282700.0,33.0196,33.0573,32.8689,32.8689,282700.0
2007-06-20 15:30:00,43.6,43.73,43.15,43.2,700500.0,32.8689,32.9669,32.5296,32.5673,700500.0
2007-06-21 09:30:00,43.37,43.61,42.88,43.0,452800.0,32.6955,32.8764,32.3261,32.4165,452800.0
2007-06-21 10:00:00,43.0,43.18,42.39,42.97,461400.0,32.4165,32.5522,31.9567,32.3939,461400.0
2007-06-21 10:30:00,42.97,43.5,42.83,43.44,355500.0,32.3939,32.7935,32.2884,32.7482,355500.0
2007-06-21 11:00:00,43.43,43.58,43.38,43.49,246400.0,32.7407,32.8538,32.703,32.7859,246400.0
2007-06-21 11:30:00,43.48,43.52,42.95,43.14,143800.0,32.7784,32.8086,32.3788,32.5221,143800.0
2007-06-21 12:00:00,43.14,43.22,42.99,43.06,318700.0,32.5221,32.5824,32.409,32.4618,318700.0
2007-06-21 12:30:00,43.07,43.12,42.93,43.05,219500.0,32.4693,32.507,32.3638,32.4542,219500.0
2007-06-21 13:00:00,43.05,43.6,43.02,43.5,119600.0,32.4542,32.8689,32.4316,32.7935,119600.0
2007-06-21 13:30:00,43.5,43.67,43.41,43.57,196200.0,32.7935,32.9216,32.7256,32.8463,196200.0
2007-06-21 14:00:00,43.56,43.68,43.53,43.54,79100.0,32.8387,32.9292,32.8161,32.8236,79100.0
2007-06-21 14:30:00,43.56,43.59,43.22,43.33,196500.0,32.8387,32.8613,32.5824,32.6653,196500.0
2007-06-21 15:00:00,43.32,43.42,43.31,43.42,130500.0,32.6578,32.7332,32.6502,32.7332,130500.0
2007-06-21 15:30:00,43.41,43.58,43.35,43.45,201500.0,32.7256,32.8538,32.6804,32.7558,201500.0
2007-06-22 09:30:00,43.56,43.57,43.17,43.19,208800.0,32.8387,32.8463,32.5447,32.5598,208800.0
2007-06-22 10:00:00,43.18,43.18,42.9,43.0,280900.0,32.5522,32.5522,32.3412,32.4165,280900.0
2007-06-22 10:30:00,42.98,43.06,42.85,42.86,358300.0,32.4015,32.4618,32.3035,32.311,358300.0
2007-06-22 11:00:00,42.86,42.9,42.59,42.67,318200.0,32.311,32.3412,32.1075,32.1678,318200.0
2007-06-22 11:30:00,42.67,42.76,42.53,42.57,158900.0,32.1678,32.2356,32.0622,32.0924,158900.0
2007-06-22 12:00:00,42.56,42.61,42.44,42.52,189900.0,32.0848,32.1225,31.9944,32.0547,189900.0
2007-06-22 12:30:00,42.51,42.52,42.41,42.49,110300.0,32.0471,32.0547,31.9718,32.0321,110300.0
2007-06-22 13:00:00,42.48,42.49,42.28,42.32,217300.0,32.0245,32.0321,31.8738,31.9039,217300.0
2007-06-22 13:30:00,42.33,42.55,42.29,42.48,168100.0,31.9114,32.0773,31.8813,32.0245,168100.0
2007-06-22 14:00:00,42.47,42.54,42.3,42.53,131800.0,32.017,32.0698,31.8888,32.0622,131800.0
2007-06-22 14:30:00,42.53,42.58,42.4,42.51,169700.0,32.0622,32.0999,31.9642,32.0471,169700.0
2007-06-22 15:00:00,42.51,42.67,42.5,42.51,220400.0,32.0471,32.1678,32.0396,32.0471,220400.0
2007-06-22 15:30:00,42.51,42.59,42.27,42.47,327600.0,32.0471,32.1075,31.8662,32.017,327600.0
2007-06-25 09:30:00,42.74,42.79,41.94,41.95,418300.0,32.2205,32.2582,31.6174,31.625,418300.0
2007-06-25 10:00:00,41.97,42.54,41.97,42.48,453500.0,31.6401,32.0698,31.6401,32.0245,453500.0
2007-06-25 10:30:00,42.49,42.55,42.42,42.53,313300.0,32.0321,32.0773,31.9793,32.0622,313300.0
2007-06-25 11:00:00,42.53,42.85,42.52,42.71,175500.0,32.0622,32.3035,32.0547,32.1979,175500.0
2007-06-25 11:30:00,42.7,42.88,42.66,42.88,115700.0,32.1904,32.3261,32.1602,32.3261,115700.0
2007-06-25 12:00:00,42.88,42.96,42.6,42.75,134600.0,32.3261,32.3864,32.115,32.2281,134600.0
2007-06-25 12:30:00,42.75,42.76,42.62,42.62,171500.0,32.2281,32.2356,32.1301,32.1301,171500.0
2007-06-25 13:00:00,42.62,42.67,42.48,42.6,97300.0,32.1301,32.1678,32.0245,32.115,97300.0
2007-06-25 13:30:00,42.6,42.82,42.6,42.67,105800.0,32.115,32.2808,32.115,32.1678,105800.0
2007-06-25 14:00:00,42.66,42.67,42.42,42.45,138800.0,32.1602,32.1678,31.9793,32.0019,138800.0
2007-06-25 14:30:00,42.44,42.52,42.15,42.21,330000.0,31.9944,32.0547,31.7758,31.821,330000.0
2007-06-25 15:00:00,42.21,42.31,42.13,42.21,175700.0,31.821,31.8964,31.7607,31.821,175700.0
2007-06-25 15:30:00,42.21,42.27,42.05,42.22,238600.0,31.821,31.8662,31.7004,31.8285,238600.0
2007-06-26 09:30:00,42.46,43.03,42.29,42.53,227100.0,32.0095,32.4392,31.8813,32.0622,227100.0
2007-06-26 10:00:00,42.53,42.86,42.21,42.25,196300.0,32.0622,32.311,31.821,31.8511,196300.0
2007-06-26 10:30:00,42.24,42.35,42.1,42.1,162700.0,31.8436,31.9265,31.7381,31.7381,162700.0
2007-06-26 11:00:00,42.11,42.16,41.9,41.96,193200.0,31.7456,31.7833,31.5873,31.6325,193200.0
2007-06-26 11:30:00,41.97,42.24,41.95,42.03,103300.0,31.6401,31.8436,31.625,31.6853,103300.0
2007-06-26 12:00:00,42.03,42.09,41.96,42.05,74200.0,31.6853,31.7305,31.6325,31.7004,74200.0
2007-06-26 12:30:00,42.05,42.05,41.93,42.01,255500.0,31.7004,31.7004,31.6099,31.6702,255500.0
2007-06-26 13:00:00,42.02,42.05,41.92,41.95,136400.0,31.6777,31.7004,31.6024,31.625,136400.0
2007-06-26 13:30:00,41.96,41.97,41.87,41.93,97700.0,31.6325,31.6401,31.5647,31.6099,97700.0
2007-06-26 14:00:00,41.93,41.96,41.72,41.75,201900.0,31.6099,31.6325,31.4516,31.4742,201900.0
2007-06-26 14:30:00,41.74,41.75,41.39,41.44,448800.0,31.4667,31.4742,31.2028,31.2405,448800.0
2007-06-26 15:00:00,41.44,41.46,41.26,41.36,370200.0,31.2405,31.2556,31.1048,31.1802,370200.0
2007-06-26 15:30:00,41.35,41.42,41.2,41.31,377000.0,31.1727,31.2254,31.0596,31.1425,377000.0
2007-06-27 09:30:00,41.0,41.14,40.55,40.64,346500.0,30.9088,31.0143,30.5696,30.6374,346500.0
2007-06-27 10:00:00,40.64,40.76,40.38,40.75,395400.0,30.6374,30.7279,30.4414,30.7203,395400.0
2007-06-27 10:30:00,40.75,41.01,40.72,40.84,321500.0,30.7203,30.9163,30.6977,30.7882,321500.0
2007-06-27 11:00:00,40.84,40.86,40.75,40.78,450900.0,30.7882,30.8033,30.7203,30.7429,450900.0
2007-06-27 11:30:00,40.79,40.8,40.68,40.77,129700.0,30.7505,30.758,30.6676,30.7354,129700.0
2007-06-27 12:00:00,40.77,41.15,40.77,40.83,209400.0,30.7354,31.0219,30.7354,30.7806,209400.0
2007-06-27 12:30:00,40.82,41.1,40.79,41.1,343400.0,30.7731,30.9842,30.7505,30.9842,343400.0
2007-06-27 13:00:00,41.09,41.12,40.91,41.07,154500.0,30.9766,30.9993,30.8409,30.9616,154500.0
2007-06-27 13:30:00,41.06,41.26,41.04,41.25,204600.0,30.954,31.1048,30.939,31.0973,204600.0
2007-06-27 14:00:00,41.25,41.61,41.17,41.55,302000.0,31.0973,31.3687,31.037,31.3234,302000.0
2007-06-27 14:30:00,41.59,41.81,41.57,41.72,313400.0,31.3536,31.5194,31.3385,31.4516,313400.0
2007-06-27 15:00:00,41.72,41.98,41.71,41.92,681200.0,31.4516,31.6476,31.444,31.6024,681200.0
2007-06-27 15:30:00,41.93,42.15,41.92,42.09,495400.0,31.6099,31.7758,31.6024,31.7305,495400.0
2007-06-28 09:30:00,42.19,42.48,42.0,42.21,214900.0,31.8059,32.0245,31.6627,31.821,214900.0
2007-06-28 10:00:00,42.23,42.27,42.0,42.19,123600.0,31.8361,31.8662,31.6627,31.8059,123600.0
2007-06-28 10:30:00,42.18,42.19,41.87,41.93,119700.0,31.7984,31.8059,31.5647,31.6099,119700.0
2007-06-28 11:00:00,41.93,42.08,41.88,41.98,61600.0,31.6099,31.723,31.5722,31.6476,61600.0
2007-06-28 11:30:00,41.97,42.23,41.97,42.21,306300.0,31.6401,31.8361,31.6401,31.821,306300.0
2007-06-28 12:00:00,42.21,42.23,42.11,42.15,123800.0,31.821,31.8361,31.7456,31.7758,123800.0
2007-06-28 12:30:00,42.15,42.21,42.01,42.08,218300.0,31.7758,31.821,31.6702,31.723,218300.0
2007-06-28 13:00:00,42.09,42.1,41.88,41.93,601900.0,31.7305,31.7381,31.5722,31.6099,601900.0
2007-06-28 13:30:00,41.92,41.99,41.77,41.9,871800.0,31.6024,31.6551,31.4893,31.5873,871800.0
2007-06-28 14:00:00,41.9,41.96,41.76,41.86,200000.0,31.5873,31.6325,31.4817,31.5571,200000.0
2007-06-28 14:30:00,41.86,41.91,41.6,41.78,386100.0,31.5571,31.5948,31.3611,31.4968,386100.0
2007-06-28 15:00:00,41.78,41.79,41.62,41.65,320700.0,31.4968,31.5044,31.3762,31.3988,320700.0
2007-06-28 15:30:00,41.65,41.75,41.51,41.62,344800.0,31.3988,31.4742,31.2933,31.3762,344800.0
2007-06-29 09:30:00,41.73,42.35,41.7,42.06,262000.0,31.4591,31.9265,31.4365,31.7079,262000.0
2007-06-29 10:00:00,42.04,42.26,41.57,41.71,138200.0,31.6928,31.8587,31.3385,31.444,138200.0
2007-06-29 10:30:00,41.72,41.91,41.65,41.84,151700.0,31.4516,31.5948,31.3988,31.542,151700.0
2007-06-29 11:00:00,41.85,41.85,41.64,41.72,137800.0,31.5496,31.5496,31.3913,31.4516,137800.0
2007-06-29 11:30:00,41.72,41.81,41.62,41.64,145100.0,31.4516,31.5194,31.3762,31.3913,145100.0
2007-06-29 12:00:00,41.64,41.69,41.45,41.57,142900.0,31.3913,31.429,31.248,31.3385,142900.0
2007-06-29 12:30:00,41.56,41.65,41.45,41.48,110700.0,31.331,31.3988,31.248,31.2707,110700.0
2007-06-29 13:00:00,41.48,41.53,41.33,41.36,121900.0,31.2707,31.3083,31.1576,31.1802,121900.0
2007-06-29 13:30:00,41.36,41.55,41.28,41.45,171900.0,31.1802,31.3234,31.1199,31.248,171900.0
2007-06-29 14:00:00,41.46,41.5,41.19,41.25,225200.0,31.2556,31.2857,31.052,31.0973,225200.0
2007-06-29 14:30:00,41.25,41.31,41.18,41.24,201500.0,31.0973,31.1425,31.0445,31.0897,201500.0
2007-06-29 15:00:00,41.25,41.4,41.04,41.1,461200.0,31.0973,31.2103,30.939,30.9842,461200.0
2007-06-29 15:30:00,41.1,41.63,41.09,41.5,484400.0,30.9842,31.3837,30.9766,31.2857,484400.0
2007-07-03 09:30:00,42.67,42.94,42.65,42.89,100000.0,32.1678,32.3713,32.1527,32.3336,100000.0
2007-07-03 10:00:00,42.88,42.9,42.57,42.66,153100.0,32.3261,32.3412,32.0924,32.1602,153100.0
2007-07-03 10:30:00,42.64,42.69,42.5,42.58,117400.0,32.1451,32.1828,32.0396,32.0999,117400.0
2007-07-03 11:00:00,42.57,42.58,42.23,42.37,112100.0,32.0924,32.0999,31.8361,31.9416,112100.0
2007-07-03 11:30:00,42.37,42.6,42.36,42.5,95700.0,31.9416,32.115,31.9341,32.0396,95700.0
2007-07-03 12:00:00,42.52,42.71,42.5,42.66,98400.0,32.0547,32.1979,32.0396,32.1602,98400.0
2007-07-03 12:30:00,42.66,42.67,42.48,42.55,95100.0,32.1602,32.1678,32.0245,32.0773,95100.0
2007-07-05 09:30:00,42.44,42.75,42.32,42.75,142100.0,31.9944,32.2281,31.9039,32.2281,142100.0
2007-07-05 10:00:00,42.76,42.84,42.71,42.78,145100.0,32.2356,32.2959,32.1979,32.2507,145100.0
2007-07-05 10:30:00,42.78,42.88,42.65,42.76,104400.0,32.2507,32.3261,32.1527,32.2356,104400.0
2007-07-05 11:00:00,42.76,42.79,42.6,42.6,156900.0,32.2356,32.2582,32.115,32.115,156900.0
2007-07-05 11:30:00,42.59,42.66,42.43,42.65,110000.0,32.1075,32.1602,31.9868,32.1527,110000.0
2007-07-05 12:00:00,42.66,42.67,42.43,42.43,100500.0,32.1602,32.1678,31.9868,31.9868,100500.0
2007-07-05 12:30:00,42.42,42.54,42.29,42.52,117700.0,31.9793,32.0698,31.8813,32.0547,117700.0
2007-07-05 13:00:00,42.52,42.67,42.43,42.56,105700.0,32.0547,32.1678,31.9868,32.0848,105700.0
2007-07-05 13:30:00,42.57,42.73,42.56,42.68,122400.0,32.0924,32.213,32.0848,32.1753,122400.0
2007-07-05 14:00:00,42.67,42.74,42.63,42.74,106300.0,32.1678,32.2205,32.1376,32.2205,106300.0
2007-07-05 14:30:00,42.75,42.85,42.74,42.85,98900.0,32.2281,32.3035,32.2205,32.3035,98900.0
2007-07-05 15:00:00,42.85,42.95,42.76,42.94,161600.0,32.3035,32.3788,32.2356,32.3713,161600.0
2007-07-05 15:30:00,42.93,43.0,42.85,42.9,358300.0,32.3638,32.4165,32.3035,32.3412,358300.0
2007-07-06 09:30:00,42.95,42.95,42.5,42.71,118300.0,32.3788,32.3788,32.0396,32.1979,118300.0
2007-07-06 10:00:00,42.71,42.91,42.69,42.81,113300.0,32.1979,32.3487,32.1828,32.2733,113300.0
2007-07-06 10:30:00,42.81,42.94,42.63,42.88,61900.0,32.2733,32.3713,32.1376,32.3261,61900.0
2007-07-06 11:00:00,42.89,43.06,42.89,42.98,85500.0,32.3336,32.4618,32.3336,32.4015,85500.0
2007-07-06 11:30:00,42.98,43.0,42.88,42.95,66700.0,32.4015,32.4165,32.3261,32.3788,66700.0
2007-07-06 12:00:00,42.98,43.0,42.86,42.89,59300.0,32.4015,32.4165,32.311,32.3336,59300.0
2007-07-06 12:30:00,42.89,43.0,42.89,42.98,46100.0,32.3336,32.4165,32.3336,32.4015,46100.0
2007-07-06 13:00:00,42.98,42.98,42.87,42.96,55000.0,32.4015,32.4015,32.3185,32.3864,55000.0
2007-07-06 13:30:00,42.96,42.99,42.9,42.9,76300.0,32.3864,32.409,32.3412,32.3412,76300.0
2007-07-06 14:00:00,42.92,42.97,42.9,42.97,54400.0,32.3562,32.3939,32.3412,32.3939,54400.0
2007-07-06 14:30:00,42.97,43.0,42.94,42.99,80000.0,32.3939,32.4165,32.3713,32.409,80000.0
2007-07-06 15:00:00,42.99,43.1,42.97,43.08,166800.0,32.409,32.4919,32.3939,32.4769,166800.0
2007-07-06 15:30:00,43.08,43.14,42.97,43.0,179900.0,32.4769,32.5221,32.3939,32.4165,179900.0
2007-07-09 09:30:00,43.23,43.58,43.21,43.27,247100.0,32.5899,32.8538,32.5749,32.6201,247100.0
2007-07-09 10:00:00,43.28,43.41,43.28,43.38,373300.0,32.6276,32.7256,32.6276,32.703,373300.0
2007-07-09 10:30:00,43.39,43.4,43.31,43.31,172300.0,32.7106,32.7181,32.6502,32.6502,172300.0
2007-07-09 11:00:00,43.32,43.37,43.2,43.29,107400.0,32.6578,32.6955,32.5673,32.6352,107400.0
2007-07-09 11:30:00,43.28,43.32,43.2,43.25,76400.0,32.6276,32.6578,32.5673,32.605,76400.0
2007-07-09 12:00:00,43.24,43.25,43.08,43.21,80200.0,32.5975,32.605,32.4769,32.5749,80200.0
2007-07-09 12:30:00,43.21,43.31,43.2,43.26,126500.0,32.5749,32.6502,32.5673,32.6125,126500.0
2007-07-09 13:00:00,43.28,43.3,43.23,43.3,118700.0,32.6276,32.6427,32.5899,32.6427,118700.0
2007-07-09 13:30:00,43.28,43.38,43.24,43.34,128200.0,32.6276,32.703,32.5975,32.6729,128200.0
2007-07-09 14:00:00,43.33,43.41,43.26,43.31,111900.0,32.6653,32.7256,32.6125,32.6502,111900.0
2007-07-09 14:30:00,43.29,43.35,43.22,43.32,69500.0,32.6352,32.6804,32.5824,32.6578,69500.0
2007-07-09 15:00:00,43.32,43.37,43.3,43.34,86000.0,32.6578,32.6955,32.6427,32.6729,86000.0
2007-07-09 15:30:00,43.35,43.4,43.25,43.35,256100.0,32.6804,32.7181,32.605,32.6804,256100.0
2007-07-10 09:30:00,43.31,43.33,43.0,43.21,119000.0,32.6502,32.6653,32.4165,32.5749,119000.0
2007-07-10 10:00:00,43.2,43.4,43.16,43.3,260400.0,32.5673,32.7181,32.5372,32.6427,260400.0
2007-07-10 10:30:00,43.29,43.37,43.21,43.22,141100.0,32.6352,32.6955,32.5749,32.5824,141100.0
2007-07-10 11:00:00,43.23,43.49,43.23,43.31,124800.0,32.5899,32.7859,32.5899,32.6502,124800.0
2007-07-10 11:30:00,43.32,43.41,43.3,43.38,78500.0,32.6578,32.7256,32.6427,32.703,78500.0
2007-07-10 12:00:00,43.4,43.41,43.21,43.34,565700.0,32.7181,32.7256,32.5749,32.6729,565700.0
2007-07-10 12:30:00,43.34,43.43,43.3,43.34,173100.0,32.6729,32.7407,32.6427,32.6729,173100.0
2007-07-10 13:00:00,43.35,43.55,43.25,43.27,168200.0,32.6804,32.8312,32.605,32.6201,168200.0
2007-07-10 13:30:00,43.29,43.39,43.19,43.24,144300.0,32.6352,32.7106,32.5598,32.5975,144300.0
2007-07-10 14:00:00,43.23,43.41,43.16,43.37,96000.0,32.5899,32.7256,32.5372,32.6955,96000.0
2007-07-10 14:30:00,43.37,43.46,43.33,43.4,92200.0,32.6955,32.7633,32.6653,32.7181,92200.0
2007-07-10 15:00:00,43.41,43.41,43.13,43.2,161400.0,32.7256,32.7256,32.5145,32.5673,161400.0
2007-07-10 15:30:00,43.19,43.19,42.83,42.98,310100.0,32.5598,32.5598,32.2884,32.4015,310100.0
2007-07-11 09:30:00,43.18,43.25,42.94,43.13,331700.0,32.5522,32.605,32.3713,32.5145,331700.0
2007-07-11 10:00:00,43.13,43.48,43.05,43.27,123500.0,32.5145,32.7784,32.4542,32.6201,123500.0
2007-07-11 10:30:00,43.29,43.33,42.77,42.89,257900.0,32.6352,32.6653,32.2432,32.3336,257900.0
2007-07-11 11:00:00,42.9,43.1,42.88,42.98,109400.0,32.3412,32.4919,32.3261,32.4015,109400.0
2007-07-11 11:30:00,42.97,43.1,42.97,43.08,125800.0,32.3939,32.4919,32.3939,32.4769,125800.0
2007-07-11 12:00:00,43.07,43.12,42.9,42.99,82300.0,32.4693,32.507,32.3412,32.409,82300.0
2007-07-11 12:30:00,42.99,43.01,42.74,42.76,120400.0,32.409,32.4241,32.2205,32.2356,120400.0
2007-07-11 13:00:00,42.76,42.81,42.72,42.8,99700.0,32.2356,32.2733,32.2055,32.2658,99700.0
2007-07-11 13:30:00,42.8,42.81,42.44,42.53,221900.0,32.2658,32.2733,31.9944,32.0622,221900.0
2007-07-11 14:00:00,42.54,42.65,42.35,42.59,172800.0,32.0698,32.1527,31.9265,32.1075,172800.0
2007-07-11 14:30:00,42.59,42.65,42.34,42.47,249200.0,32.1075,32.1527,31.919,32.017,249200.0
2007-07-11 15:00:00,42.47,42.54,42.35,42.37,173700.0,32.017,32.0698,31.9265,31.9416,173700.0
2007-07-11 15:30:00,42.38,42.47,42.29,42.43,360200.0,31.9491,32.017,31.8813,31.9868,360200.0
2007-07-12 09:30:00,42.8,43.7,42.76,43.58,605300.0,32.2658,32.9443,32.2356,32.8538,605300.0
2007-07-12 10:00:00,43.58,43.66,43.48,43.51,254800.0,32.8538,32.9141,32.7784,32.801,254800.0
2007-07-12 10:30:00,43.51,43.58,43.41,43.55,198100.0,32.801,32.8538,32.7256,32.8312,198100.0
2007-07-12 11:00:00,43.56,43.62,43.53,43.53,93300.0,32.8387,32.8839,32.8161,32.8161,93300.0
2007-07-12 11:30:00,43.52,43.62,43.44,43.6,157100.0,32.8086,32.8839,32.7482,32.8689,157100.0
2007-07-12 12:00:00,43.6,43.69,43.45,43.55,210500.0,32.8689,32.9367,32.7558,32.8312,210500.0
2007-07-12 12:30:00,43.56,43.69,43.47,43.68,475700.0,32.8387,32.9367,32.7709,32.9292,475700.0
2007-07-12 13:00:00,43.67,43.73,43.58,43.72,103300.0,32.9216,32.9669,32.8538,32.9593,103300.0
2007-07-12 13:30:00,43.71,43.71,43.57,43.61,145200.0,32.9518,32.9518,32.8463,32.8764,145200.0
2007-07-12 14:00:00,43.62,43.65,43.5,43.59,73100.0,32.8839,32.9066,32.7935,32.8613,73100.0
2007-07-12 14:30:00,43.59,43.62,43.4,43.55,93600.0,32.8613,32.8839,32.7181,32.8312,93600.0
2007-07-12 15:00:00,43.55,43.75,43.54,43.73,126300.0,32.8312,32.9819,32.8236,32.9669,126300.0
2007-07-12 15:30:00,43.74,43.94,43.68,43.75,406600.0,32.9744,33.1252,32.9292,32.9819,406600.0
2007-07-13 09:30:00,43.99,44.05,43.8,43.93,158300.0,33.1629,33.2081,33.0196,33.1176,158300.0
2007-07-13 10:00:00,43.95,44.07,43.74,44.01,233200.0,33.1327,33.2232,32.9744,33.178,233200.0
2007-07-13 10:30:00,44.01,44.09,43.82,43.96,236300.0,33.178,33.2383,33.0347,33.1403,236300.0
2007-07-13 11:00:00,44.0,44.12,43.97,44.09,115500.0,33.1704,33.2609,33.1478,33.2383,115500.0
2007-07-13 11:30:00,44.07,44.07,43.92,43.99,70100.0,33.2232,33.2232,33.1101,33.1629,70100.0
2007-07-13 12:00:00,43.99,44.11,43.99,44.11,42100.0,33.1629,33.2533,33.1629,33.2533,42100.0
2007-07-13 12:30:00,44.11,44.11,43.9,44.07,44700.0,33.2533,33.2533,33.095,33.2232,44700.0
2007-07-13 13:00:00,44.07,44.11,43.98,44.04,44300.0,33.2232,33.2533,33.1553,33.2006,44300.0
2007-07-13 13:30:00,44.06,44.16,44.05,44.1,44100.0,33.2156,33.291,33.2081,33.2458,44100.0
2007-07-13 14:00:00,44.08,44.35,44.02,44.25,97900.0,33.2307,33.4343,33.1855,33.3589,97900.0
2007-07-13 14:30:00,44.24,44.37,44.05,44.16,160700.0,33.3513,33.4493,33.2081,33.291,160700.0
2007-07-13 15:00:00,44.17,44.17,43.98,44.01,196000.0,33.2986,33.2986,33.1553,33.178,196000.0
2007-07-13 15:30:00,44.02,44.16,43.99,44.0,415800.0,33.1855,33.291,33.1629,33.1704,415800.0
2007-07-16 09:30:00,44.01,44.29,44.0,44.25,204100.0,33.178,33.389,33.1704,33.3589,204100.0
2007-07-16 10:00:00,44.26,44.3,44.15,44.25,102400.0,33.3664,33.3966,33.2835,33.3589,102400.0
2007-07-16 10:30:00,44.26,44.31,44.2,44.21,144900.0,33.3664,33.4041,33.3212,33.3287,144900.0
2007-07-16 11:00:00,44.22,44.46,44.13,44.44,213400.0,33.3363,33.5172,33.2684,33.5021,213400.0
2007-07-16 11:30:00,44.42,44.5,44.3,44.5,160300.0,33.487,33.5474,33.3966,33.5474,160300.0
2007-07-16 12:00:00,44.5,44.72,44.5,44.64,184000.0,33.5474,33.7132,33.5474,33.6529,184000.0
2007-07-16 12:30:00,44.64,44.67,44.5,44.54,160300.0,33.6529,33.6755,33.5474,33.5775,160300.0
2007-07-16 13:00:00,44.54,44.65,44.42,44.45,374100.0,33.5775,33.6604,33.487,33.5097,374100.0
2007-07-16 13:30:00,44.4,44.4,44.07,44.08,157600.0,33.472,33.472,33.2232,33.2307,157600.0
2007-07-16 14:00:00,44.07,44.3,44.02,44.27,106600.0,33.2232,33.3966,33.1855,33.374,106600.0
2007-07-16 14:30:00,44.26,44.33,44.08,44.16,84800.0,33.3664,33.4192,33.2307,33.291,84800.0
2007-07-16 15:00:00,44.16,44.16,44.03,44.07,84000.0,33.291,33.291,33.193,33.2232,84000.0
2007-07-16 15:30:00,44.06,44.06,43.82,43.95,205600.0,33.2156,33.2156,33.0347,33.1327,205600.0
2007-07-17 09:30:00,44.18,44.67,44.05,44.52,340400.0,33.3061,33.6755,33.2081,33.5624,340400.0
2007-07-17 10:00:00,44.53,44.59,43.96,44.16,198200.0,33.57,33.6152,33.1403,33.291,198200.0
2007-07-17 10:30:00,44.15,44.4,44.04,44.05,120600.0,33.2835,33.472,33.2006,33.2081,120600.0
2007-07-17 11:00:00,44.08,44.23,44.01,44.18,107300.0,33.2307,33.3438,33.178,33.3061,107300.0
2007-07-17 11:30:00,44.17,44.26,44.1,44.21,180900.0,33.2986,33.3664,33.2458,33.3287,180900.0
2007-07-17 12:00:00,44.21,44.22,43.99,44.0,90600.0,33.3287,33.3363,33.1629,33.1704,90600.0
2007-07-17 12:30:00,43.99,44.17,43.93,44.17,210000.0,33.1629,33.2986,33.1176,33.2986,210000.0
2007-07-17 13:00:00,44.17,44.24,44.14,44.15,125900.0,33.2986,33.3513,33.276,33.2835,125900.0
2007-07-17 13:30:00,44.16,44.25,44.06,44.09,148700.0,33.291,33.3589,33.2156,33.2383,148700.0
2007-07-17 14:00:00,44.11,44.22,44.11,44.21,71900.0,33.2533,33.3363,33.2533,33.3287,71900.0
2007-07-17 14:30:00,44.21,44.37,44.21,44.35,151000.0,33.3287,33.4493,33.3287,33.4343,151000.0
2007-07-17 15:00:00,44.35,44.4,44.23,44.26,184400.0,33.4343,33.472,33.3438,33.3664,184400.0
2007-07-17 15:30:00,44.24,44.25,43.94,43.94,161500.0,33.3513,33.3589,33.1252,33.1252,161500.0
2007-07-18 09:30:00,43.85,43.99,43.6,43.71,102400.0,33.0573,33.1629,32.8689,32.9518,102400.0
2007-07-18 10:00:00,43.77,43.86,43.55,43.73,156700.0,32.997,33.0649,32.8312,32.9669,156700.0
2007-07-18 10:30:00,43.73,43.76,43.4,43.55,178100.0,32.9669,32.9895,32.7181,32.8312,178100.0
2007-07-18 11:00:00,43.57,43.94,43.55,43.93,112900.0,32.8463,33.1252,32.8312,33.1176,112900.0
2007-07-18 11:30:00,43.94,43.99,43.83,43.85,126600.0,33.1252,33.1629,33.0423,33.0573,126600.0
2007-07-18 12:00:00,43.83,43.9,43.65,43.74,177400.0,33.0423,33.095,32.9066,32.9744,177400.0
2007-07-18 12:30:00,43.74,43.75,43.69,43.73,136800.0,32.9744,32.9819,32.9367,32.9669,136800.0
2007-07-18 13:00:00,43.74,43.77,43.64,43.77,179600.0,32.9744,32.997,32.899,32.997,179600.0
2007-07-18 13:30:00,43.77,43.84,43.76,43.8,103700.0,32.997,33.0498,32.9895,33.0196,103700.0
2007-07-18 14:00:00,43.81,43.86,43.69,43.7,100200.0,33.0272,33.0649,32.9367,32.9443,100200.0
2007-07-18 14:30:00,43.69,43.78,43.68,43.72,143300.0,32.9367,33.0046,32.9292,32.9593,143300.0
2007-07-18 15:00:00,43.71,43.77,43.64,43.67,367100.0,32.9518,32.997,32.899,32.9216,367100.0
2007-07-18 15:30:00,43.68,43.78,43.52,43.75,1330900.0,32.9292,33.0046,32.8086,32.9819,1330900.0
2007-07-19 09:30:00,44.13,44.19,43.81,43.82,206900.0,33.2684,33.3137,33.0272,33.0347,206900.0
2007-07-19 10:00:00,43.81,43.86,43.68,43.78,106800.0,33.0272,33.0649,32.9292,33.0046,106800.0
2007-07-19 10:30:00,43.77,43.91,43.75,43.88,322900.0,32.997,33.1026,32.9819,33.08,322900.0
2007-07-19 11:00:00,43.88,43.9,43.83,43.88,110000.0,33.08,33.095,33.0423,33.08,110000.0
2007-07-19 11:30:00,43.88,43.9,43.58,43.85,102700.0,33.08,33.095,32.8538,33.0573,102700.0
2007-07-19 12:00:00,43.86,43.91,43.8,43.89,68500.0,33.0649,33.1026,33.0196,33.0875,68500.0
2007-07-19 12:30:00,43.89,43.9,43.85,43.9,45300.0,33.0875,33.095,33.0573,33.095,45300.0
2007-07-19 13:00:00,43.9,43.95,43.86,43.9,249800.0,33.095,33.1327,33.0649,33.095,249800.0
2007-07-19 13:30:00,43.9,44.0,43.83,43.95,246300.0,33.095,33.1704,33.0423,33.1327,246300.0
2007-07-19 14:00:00,43.95,44.15,43.88,44.1,519300.0,33.1327,33.2835,33.08,33.2458,519300.0
2007-07-19 14:30:00,44.1,44.4,44.07,44.32,230400.0,33.2458,33.472,33.2232,33.4117,230400.0
2007-07-19 15:00:00,44.33,44.55,44.23,44.24,303200.0,33.4192,33.585,33.3438,33.3513,303200.0
2007-07-19 15:30:00,44.25,44.46,44.12,44.44,1000700.0,33.3589,33.5172,33.2609,33.5021,1000700.0
2007-07-20 09:30:00,44.55,44.74,44.45,44.69,321800.0,33.585,33.7283,33.5097,33.6906,321800.0
2007-07-20 10:00:00,44.69,44.69,44.36,44.46,337200.0,33.6906,33.6906,33.4418,33.5172,337200.0
2007-07-20 10:30:00,44.45,44.56,44.35,44.48,310400.0,33.5097,33.5926,33.4343,33.5323,310400.0
2007-07-20 11:00:00,44.48,44.64,44.46,44.56,156500.0,33.5323,33.6529,33.5172,33.5926,156500.0
2007-07-20 11:30:00,44.57,44.64,44.06,44.21,437600.0,33.6001,33.6529,33.2156,33.3287,437600.0
2007-07-20 12:00:00,44.19,44.45,44.07,44.38,267800.0,33.3137,33.5097,33.2232,33.4569,267800.0
2007-07-20 12:30:00,44.36,44.44,44.02,44.06,239400.0,33.4418,33.5021,33.1855,33.2156,239400.0
2007-07-20 13:00:00,44.05,44.09,43.83,43.86,280700.0,33.2081,33.2383,33.0423,33.0649,280700.0
2007-07-20 13:30:00,43.86,43.92,43.75,43.89,152000.0,33.0649,33.1101,32.9819,33.0875,152000.0
2007-07-20 14:00:00,43.89,43.98,43.73,43.8,222900.0,33.0875,33.1553,32.9669,33.0196,222900.0
2007-07-20 14:30:00,43.79,43.87,43.7,43.8,136100.0,33.0121,33.0724,32.9443,33.0196,136100.0
2007-07-20 15:00:00,43.81,43.95,43.54,43.56,193200.0,33.0272,33.1327,32.8236,32.8387,193200.0
2007-07-20 15:30:00,43.56,43.74,43.41,43.71,334100.0,32.8387,32.9744,32.7256,32.9518,334100.0
2007-07-23 09:30:00,44.16,44.2,43.9,43.95,206000.0,33.291,33.3212,33.095,33.1327,206000.0
2007-07-23 10:00:00,43.96,44.01,43.75,43.8,146000.0,33.1403,33.178,32.9819,33.0196,146000.0
2007-07-23 10:30:00,43.78,43.81,43.65,43.81,156500.0,33.0046,33.0272,32.9066,33.0272,156500.0
2007-07-23 11:00:00,43.84,43.87,43.62,43.8,138300.0,33.0498,33.0724,32.8839,33.0196,138300.0
2007-07-23 11:30:00,43.8,43.93,43.65,43.68,97300.0,33.0196,33.1176,32.9066,32.9292,97300.0
2007-07-23 12:00:00,43.68,43.71,43.58,43.64,55900.0,32.9292,32.9518,32.8538,32.899,55900.0
2007-07-23 12:30:00,43.64,43.7,43.55,43.55,61800.0,32.899,32.9443,32.8312,32.8312,61800.0
2007-07-23 13:00:00,43.55,43.66,43.55,43.66,53000.0,32.8312,32.9141,32.8312,32.9141,53000.0
2007-07-23 13:30:00,43.66,43.8,43.64,43.7,134800.0,32.9141,33.0196,32.899,32.9443,134800.0
2007-07-23 14:00:00,43.71,43.74,43.58,43.58,198500.0,32.9518,32.9744,32.8538,32.8538,198500.0
2007-07-23 14:30:00,43.6,43.74,43.52,43.64,111000.0,32.8689,32.9744,32.8086,32.899,111000.0
2007-07-23 15:00:00,43.65,43.8,43.6,43.67,478900.0,32.9066,33.0196,32.8689,32.9216,478900.0
2007-07-23 15:30:00,43.67,43.71,43.6,43.66,315900.0,32.9216,32.9518,32.8689,32.9141,315900.0
2007-07-24 09:30:00,43.16,43.3,42.83,42.83,279600.0,32.5372,32.6427,32.2884,32.2884,279600.0
2007-07-24 10:00:00,42.84,43.1,42.7,42.94,366100.0,32.2959,32.4919,32.1904,32.3713,366100.0
2007-07-24 10:30:00,42.94,43.0,42.81,42.9,254600.0,32.3713,32.4165,32.2733,32.3412,254600.0
2007-07-24 11:00:00,42.9,42.9,42.35,42.4,146900.0,32.3412,32.3412,31.9265,31.9642,146900.0
2007-07-24 11:30:00,42.4,42.66,42.29,42.4,333900.0,31.9642,32.1602,31.8813,31.9642,333900.0
2007-07-24 12:00:00,42.41,42.44,42.31,42.4,191800.0,31.9718,31.9944,31.8964,31.9642,191800.0
2007-07-24 12:30:00,42.4,42.5,42.16,42.2,192700.0,31.9642,32.0396,31.7833,31.8134,192700.0
2007-07-24 13:00:00,42.2,42.25,41.98,42.01,247800.0,31.8134,31.8511,31.6476,31.6702,247800.0
2007-07-24 13:30:00,41.99,42.15,41.62,41.79,427200.0,31.6551,31.7758,31.3762,31.5044,427200.0
2007-07-24 14:00:00,41.79,41.84,41.44,41.55,478100.0,31.5044,31.542,31.2405,31.3234,478100.0
2007-07-24 14:30:00,41.55,41.56,41.3,41.4,369900.0,31.3234,31.331,31.135,31.2103,369900.0
2007-07-24 15:00:00,41.4,41.53,41.01,41.07,767300.0,31.2103,31.3083,30.9163,30.9616,767300.0
2007-07-24 15:30:00,41.08,41.14,40.61,40.91,1422700.0,30.9691,31.0143,30.6148,30.8409,1422700.0
2007-07-25 09:30:00,41.37,42.01,41.19,41.78,706200.0,31.1877,31.6702,31.052,31.4968,706200.0
2007-07-25 10:00:00,41.77,41.81,40.63,40.81,729400.0,31.4893,31.5194,30.6299,30.7656,729400.0
2007-07-25 10:30:00,40.81,40.87,40.21,40.4,654600.0,30.7656,30.8108,30.3132,30.4565,654600.0
2007-07-25 11:00:00,40.4,40.9,40.29,40.67,657800.0,30.4565,30.8334,30.3735,30.66,657800.0
2007-07-25 11:30:00,40.66,40.66,40.14,40.18,580100.0,30.6525,30.6525,30.2605,30.2906,580100.0
2007-07-25 12:00:00,40.19,40.21,40.02,40.12,364600.0,30.2982,30.3132,30.17,30.2454,364600.0
2007-07-25 12:30:00,40.12,40.13,39.64,39.94,627900.0,30.2454,30.2529,29.8835,30.1097,627900.0
2007-07-25 13:00:00,39.92,40.06,39.81,40.0,490900.0,30.0946,30.2002,30.0117,30.1549,490900.0
2007-07-25 13:30:00,40.0,40.02,39.65,39.81,439300.0,30.1549,30.17,29.8911,30.0117,439300.0
2007-07-25 14:00:00,39.81,40.13,39.66,39.98,365000.0,30.0117,30.2529,29.8986,30.1398,365000.0
2007-07-25 14:30:00,39.97,40.05,39.86,40.04,462500.0,30.1323,30.1926,30.0494,30.1851,462500.0
2007-07-25 15:00:00,40.04,40.29,40.0,40.05,475000.0,30.1851,30.3735,30.1549,30.1926,475000.0
2007-07-25 15:30:00,40.05,40.21,39.88,40.16,778600.0,30.1926,30.3132,30.0645,30.2755,778600.0
2007-07-26 09:30:00,38.5,39.31,38.5,39.05,1017000.0,29.0241,29.6348,29.0241,29.4387,1017000.0
2007-07-26 10:00:00,39.03,39.27,38.54,38.59,759300.0,29.4237,29.6046,29.0543,29.092,759300.0
2007-07-26 10:30:00,38.59,38.61,38.26,38.38,901400.0,29.092,29.107,28.8432,28.9336,901400.0
2007-07-26 11:00:00,38.38,38.42,37.4,37.98,1513300.0,28.9336,28.9638,28.1949,28.6321,1513300.0
2007-07-26 11:30:00,37.96,38.25,37.67,38.11,927400.0,28.617,28.8356,28.3984,28.7301,927400.0
2007-07-26 12:00:00,38.11,38.14,37.5,37.54,527400.0,28.7301,28.7527,28.2702,28.3004,527400.0
2007-07-26 12:30:00,37.53,37.63,37.11,37.5,625700.0,28.2929,28.3682,27.9762,28.2702,625700.0
2007-07-26 13:00:00,37.48,37.73,37.35,37.54,433800.0,28.2552,28.4436,28.1572,28.3004,433800.0
2007-07-26 13:30:00,37.53,37.71,37.45,37.64,334600.0,28.2929,28.4286,28.2325,28.3758,334600.0
2007-07-26 14:00:00,37.63,37.69,37.16,37.28,3251600.0,28.3682,28.4135,28.0139,28.1044,3251600.0
2007-07-26 14:30:00,37.28,37.91,37.23,37.3,1273200.0,28.1044,28.5793,28.0667,28.1195,1273200.0
2007-07-26 15:00:00,37.32,37.86,37.16,37.77,1019400.0,28.1345,28.5416,28.0139,28.4738,1019400.0
2007-07-26 15:30:00,37.76,37.9,37.52,37.72,1087600.0,28.4662,28.5718,28.2853,28.4361,1087600.0
2007-07-27 09:30:00,37.6,38.44,37.21,37.32,761800.0,28.3456,28.9789,28.0516,28.1345,761800.0
2007-07-27 10:00:00,37.32,38.34,37.09,37.65,1038300.0,28.1345,28.9035,27.9612,28.3833,1038300.0
2007-07-27 10:30:00,37.65,37.76,37.18,37.3,849700.0,28.3833,28.4662,28.029,28.1195,849700.0
2007-07-27 11:00:00,37.29,37.44,37.2,37.32,434600.0,28.1119,28.225,28.0441,28.1345,434600.0
2007-07-27 11:30:00,37.32,37.34,36.79,36.97,402800.0,28.1345,28.1496,27.735,27.8707,402800.0
2007-07-27 12:00:00,36.99,37.06,36.63,36.72,633400.0,27.8858,27.9385,27.6144,27.6822,633400.0
2007-07-27 12:30:00,36.73,37.03,36.4,36.73,368000.0,27.6898,27.9159,27.441,27.6898,368000.0
2007-07-27 13:00:00,36.73,37.03,36.65,37.01,481200.0,27.6898,27.9159,27.6294,27.9008,481200.0
2007-07-27 13:30:00,37.01,37.22,36.89,37.15,353400.0,27.9008,28.0592,27.8104,28.0064,353400.0
2007-07-27 14:00:00,37.14,37.19,36.6,36.69,268200.0,27.9988,28.0365,27.5918,27.6596,268200.0
2007-07-27 14:30:00,36.69,37.01,36.68,36.89,261100.0,27.6596,27.9008,27.6521,27.8104,261100.0
2007-07-27 15:00:00,36.89,37.07,36.8,36.98,478200.0,27.8104,27.9461,27.7425,27.8782,478200.0
2007-07-27 15:30:00,36.99,37.13,36.62,36.67,678400.0,27.8858,27.9913,27.6068,27.6445,678400.0
2007-07-30 09:30:00,37.07,38.82,37.07,37.51,789900.0,27.9461,29.2654,27.9461,28.2778,789900.0
2007-07-30 10:00:00,37.51,38.13,37.49,38.0,861800.0,28.2778,28.7452,28.2627,28.6472,861800.0
2007-07-30 10:30:00,37.98,38.35,37.87,38.03,1123600.0,28.6321,28.911,28.5492,28.6698,1123600.0
2007-07-30 11:00:00,38.03,38.11,37.86,37.9,646800.0,28.6698,28.7301,28.5416,28.5718,646800.0
2007-07-30 11:30:00,37.88,38.15,37.87,38.14,306200.0,28.5567,28.7603,28.5492,28.7527,306200.0
2007-07-30 12:00:00,38.14,38.34,38.08,38.27,282300.0,28.7527,28.9035,28.7075,28.8507,282300.0
2007-07-30 12:30:00,38.26,38.56,38.14,38.47,225900.0,28.8432,29.0693,28.7527,29.0015,225900.0
2007-07-30 13:00:00,38.49,38.62,38.42,38.55,189100.0,29.0166,29.1146,28.9638,29.0618,189100.0
2007-07-30 13:30:00,38.54,39.03,38.37,38.94,354100.0,29.0543,29.4237,28.9261,29.3558,354100.0
2007-07-30 14:00:00,38.93,39.16,38.11,39.04,610600.0,29.3483,29.5217,28.7301,29.4312,610600.0
2007-07-30 14:30:00,39.06,39.14,38.82,39.09,292000.0,29.4463,29.5066,29.2654,29.4689,292000.0
2007-07-30 15:00:00,39.1,39.32,38.95,38.99,475800.0,29.4764,29.6423,29.3634,29.3935,475800.0
2007-07-30 15:30:00,38.99,39.03,38.77,38.8,601200.0,29.3935,29.4237,29.2277,29.2503,601200.0
2007-07-31 09:30:00,39.46,39.96,39.1,39.95,619500.0,29.7478,30.1248,29.4764,30.1172,619500.0
2007-07-31 10:00:00,39.95,39.97,39.19,39.6,1229100.0,30.1172,30.1323,29.5443,29.8534,1229100.0
2007-07-31 10:30:00,39.6,39.79,39.52,39.62,704400.0,29.8534,29.9966,29.7931,29.8685,704400.0
2007-07-31 11:00:00,39.63,39.76,39.5,39.73,313700.0,29.876,29.974,29.778,29.9514,313700.0
2007-07-31 11:30:00,39.73,39.87,39.66,39.69,227000.0,29.9514,30.0569,29.8986,29.9212,227000.0
2007-07-31 12:00:00,39.68,39.75,39.6,39.71,141000.0,29.9137,29.9665,29.8534,29.9363,141000.0
2007-07-31 12:30:00,39.7,39.85,39.7,39.8,338400.0,29.9288,30.0418,29.9288,30.0041,338400.0
2007-07-31 13:00:00,39.8,39.81,39.55,39.6,305600.0,30.0041,30.0117,29.8157,29.8534,305600.0
2007-07-31 13:30:00,39.6,39.64,39.3,39.47,218400.0,29.8534,29.8835,29.6272,29.7554,218400.0
2007-07-31 14:00:00,39.48,39.59,39.3,39.3,191100.0,29.7629,29.8458,29.6272,29.6272,191100.0
2007-07-31 14:30:00,39.3,39.31,38.89,38.99,406900.0,29.6272,29.6348,29.3181,29.3935,406900.0
2007-07-31 15:00:00,38.99,39.12,38.9,38.92,309600.0,29.3935,29.4915,29.3257,29.3407,309600.0
2007-07-31 15:30:00,38.93,39.02,38.41,38.51,576500.0,29.3483,29.4161,28.9563,29.0317,576500.0
2007-08-01 09:30:00,38.52,39.27,38.37,38.57,209200.0,29.0392,29.6046,28.9261,29.0769,209200.0
2007-08-01 10:00:00,38.55,38.9,38.49,38.67,286000.0,29.0618,29.3257,29.0166,29.1523,286000.0
2007-08-01 10:30:00,38.67,38.79,38.26,38.29,228900.0,29.1523,29.2427,28.8432,28.8658,228900.0
2007-08-01 11:00:00,38.29,38.89,38.17,38.73,267900.0,28.8658,29.3181,28.7753,29.1975,267900.0
2007-08-01 11:30:00,38.73,39.13,38.58,38.7,310100.0,29.1975,29.4991,29.0844,29.1749,310100.0
2007-08-01 12:00:00,38.7,39.0,38.49,38.67,897200.0,29.1749,29.4011,29.0166,29.1523,897200.0
2007-08-01 12:30:00,38.68,39.17,38.68,38.9,705400.0,29.1598,29.5292,29.1598,29.3257,705400.0
2007-08-01 13:00:00,38.9,39.03,38.63,38.84,501800.0,29.3257,29.4237,29.1221,29.2804,501800.0
2007-08-01 13:30:00,38.84,38.9,38.58,38.65,239200.0,29.2804,29.3257,29.0844,29.1372,239200.0
2007-08-01 14:00:00,38.65,38.83,38.45,38.66,386400.0,29.1372,29.2729,28.9864,29.1447,386400.0
2007-08-01 14:30:00,38.66,38.8,38.2,38.42,426300.0,29.1447,29.2503,28.798,28.9638,426300.0
2007-08-01 15:00:00,38.42,38.64,38.02,38.5,1069400.0,28.9638,29.1297,28.6623,29.0241,1069400.0
2007-08-01 15:30:00,38.51,39.29,38.42,39.08,680700.0,29.0317,29.6197,28.9638,29.4614,680700.0
2007-08-02 09:30:00,39.44,45.08,23.03,41.03,1990100.0,29.7328,33.9846,17.3617,30.9314,1990100.0
2007-08-02 10:00:00,41.04,41.06,39.69,40.17,2830000.0,30.939,30.954,29.9212,30.2831,2830000.0
2007-08-02 10:30:00,40.18,40.3,39.55,39.9,771400.0,30.2906,30.3811,29.8157,30.0795,771400.0
2007-08-02 11:00:00,39.91,39.92,39.6,39.78,623400.0,30.0871,30.0946,29.8534,29.9891,623400.0
2007-08-02 11:30:00,39.79,39.95,39.68,39.85,591500.0,29.9966,30.1172,29.9137,30.0418,591500.0
2007-08-02 12:00:00,39.85,40.17,39.82,39.95,309300.0,30.0418,30.2831,30.0192,30.1172,309300.0
2007-08-02 12:30:00,39.96,40.0,39.81,39.88,221200.0,30.1248,30.1549,30.0117,30.0645,221200.0
2007-08-02 13:00:00,39.89,39.91,39.72,39.83,366700.0,30.072,30.0871,29.9438,30.0268,366700.0
2007-08-02 13:30:00,39.83,39.99,39.8,39.91,190500.0,30.0268,30.1474,30.0041,30.0871,190500.0
2007-08-02 14:00:00,39.9,39.96,39.82,39.92,206900.0,30.0795,30.1248,30.0192,30.0946,206900.0
2007-08-02 14:30:00,39.93,40.03,39.81,39.95,539300.0,30.1022,30.1775,30.0117,30.1172,539300.0
2007-08-02 15:00:00,39.94,40.21,39.78,40.06,801600.0,30.1097,30.3132,29.9891,30.2002,801600.0
2007-08-02 15:30:00,40.08,40.25,39.79,40.06,627600.0,30.2152,30.3434,29.9966,30.2002,627600.0
2007-08-03 09:30:00,40.75,40.92,40.31,40.59,431000.0,30.7203,30.8485,30.3886,30.5997,431000.0
2007-08-03 10:00:00,40.59,40.74,40.27,40.41,501500.0,30.5997,30.7128,30.3585,30.464,501500.0
2007-08-03 10:30:00,40.4,40.45,39.9,40.31,198600.0,30.4565,30.4942,30.0795,30.3886,198600.0
2007-08-03 11:00:00,40.3,40.56,40.16,40.31,242600.0,30.3811,30.5771,30.2755,30.3886,242600.0
2007-08-03 11:30:00,40.35,40.51,40.06,40.26,345000.0,30.4188,30.5394,30.2002,30.3509,345000.0
2007-08-03 12:00:00,40.26,40.27,39.95,40.06,336500.0,30.3509,30.3585,30.1172,30.2002,336500.0
2007-08-03 12:30:00,40.01,40.13,39.9,39.92,252200.0,30.1625,30.2529,30.0795,30.0946,252200.0
2007-08-03 13:00:00,39.92,40.17,39.8,40.11,186400.0,30.0946,30.2831,30.0041,30.2378,186400.0
2007-08-03 13:30:00,40.13,40.14,39.88,40.04,133800.0,30.2529,30.2605,30.0645,30.1851,133800.0
2007-08-03 14:00:00,40.06,40.25,39.86,39.95,239500.0,30.2002,30.3434,30.0494,30.1172,239500.0
2007-08-03 14:30:00,39.95,40.08,39.69,39.74,210900.0,30.1172,30.2152,29.9212,29.9589,210900.0
2007-08-03 15:00:00,39.72,39.76,39.44,39.47,308000.0,29.9438,29.974,29.7328,29.7554,308000.0
2007-08-03 15:30:00,39.5,39.64,39.02,39.18,389000.0,29.778,29.8835,29.4161,29.5367,389000.0
2007-08-06 09:30:00,39.18,39.69,39.18,39.43,537700.0,29.5367,29.9212,29.5367,29.7252,537700.0
2007-08-06 10:00:00,39.45,39.46,38.7,38.73,316600.0,29.7403,29.7478,29.1749,29.1975,316600.0
2007-08-06 10:30:00,38.71,38.92,38.19,38.2,434100.0,29.1824,29.3407,28.7904,28.798,434100.0
2007-08-06 11:00:00,38.24,38.63,38.22,38.44,734300.0,28.8281,29.1221,28.813,28.9789,734300.0
2007-08-06 11:30:00,38.45,38.53,38.28,38.53,432200.0,28.9864,29.0467,28.8583,29.0467,432200.0
2007-08-06 12:00:00,38.54,38.64,38.29,38.39,244100.0,29.0543,29.1297,28.8658,28.9412,244100.0
2007-08-06 12:30:00,38.4,38.46,38.33,38.45,289400.0,28.9487,28.994,28.896,28.9864,289400.0
2007-08-06 13:00:00,38.45,38.5,38.35,38.44,207900.0,28.9864,29.0241,28.911,28.9789,207900.0
2007-08-06 13:30:00,38.45,38.45,38.25,38.3,188700.0,28.9864,28.9864,28.8356,28.8733,188700.0
2007-08-06 14:00:00,38.3,38.7,38.3,38.62,344700.0,28.8733,29.1749,28.8733,29.1146,344700.0
2007-08-06 14:30:00,38.62,38.94,38.55,38.85,331800.0,29.1146,29.3558,29.0618,29.288,331800.0
2007-08-06 15:00:00,38.87,39.16,38.84,39.09,472300.0,29.303,29.5217,29.2804,29.4689,472300.0
2007-08-06 15:30:00,39.11,39.39,39.0,39.34,752000.0,29.484,29.6951,29.4011,29.6574,752000.0
2007-08-07 09:30:00,39.11,39.36,38.96,39.34,238200.0,29.484,29.6724,29.3709,29.6574,238200.0
2007-08-07 10:00:00,39.33,39.45,39.19,39.3,252000.0,29.6498,29.7403,29.5443,29.6272,252000.0
2007-08-07 10:30:00,39.31,39.39,39.16,39.28,280400.0,29.6348,29.6951,29.5217,29.6121,280400.0
2007-08-07 11:00:00,39.28,39.5,39.26,39.38,213500.0,29.6121,29.778,29.5971,29.6875,213500.0
2007-08-07 11:30:00,39.38,39.49,39.35,39.47,138200.0,29.6875,29.7704,29.6649,29.7554,138200.0
2007-08-07 12:00:00,39.47,39.82,39.47,39.74,272000.0,29.7554,30.0192,29.7554,29.9589,272000.0
2007-08-07 12:30:00,39.74,39.83,39.45,39.54,568600.0,29.9589,30.0268,29.7403,29.8081,568600.0
2007-08-07 13:00:00,39.51,40.01,39.51,40.01,263200.0,29.7855,30.1625,29.7855,30.1625,263200.0
2007-08-07 13:30:00,40.01,40.6,39.93,40.47,411700.0,30.1625,30.6072,30.1022,30.5092,411700.0
2007-08-07 14:00:00,40.5,40.59,39.82,39.88,412500.0,30.5319,30.5997,30.0192,30.0645,412500.0
2007-08-07 14:30:00,39.89,40.52,39.73,40.49,561700.0,30.072,30.5469,29.9514,30.5243,561700.0
2007-08-07 15:00:00,40.48,40.79,40.26,40.79,468300.0,30.5168,30.7505,30.3509,30.7505,468300.0
2007-08-07 15:30:00,40.77,41.11,40.75,40.88,573400.0,30.7354,30.9917,30.7203,30.8183,573400.0
2007-08-08 09:30:00,40.51,41.46,40.51,41.25,352900.0,30.5394,31.2556,30.5394,31.0973,352900.0
2007-08-08 10:00:00,41.25,41.7,41.22,41.55,322000.0,31.0973,31.4365,31.0746,31.3234,322000.0
2007-08-08 10:30:00,41.56,41.57,41.25,41.57,197600.0,31.331,31.3385,31.0973,31.3385,197600.0
2007-08-08 11:00:00,41.57,41.63,41.43,41.52,246300.0,31.3385,31.3837,31.233,31.3008,246300.0
2007-08-08 11:30:00,41.52,41.67,41.51,41.67,237000.0,31.3008,31.4139,31.2933,31.4139,237000.0
2007-08-08 12:00:00,41.67,41.68,41.32,41.64,280600.0,31.4139,31.4214,31.15,31.3913,280600.0
2007-08-08 12:30:00,41.65,41.75,41.62,41.7,291000.0,31.3988,31.4742,31.3762,31.4365,291000.0
2007-08-08 13:00:00,41.7,41.92,41.66,41.86,305800.0,31.4365,31.6024,31.4064,31.5571,305800.0
2007-08-08 13:30:00,41.88,42.13,41.76,42.1,462600.0,31.5722,31.7607,31.4817,31.7381,462600.0
2007-08-08 14:00:00,42.1,42.27,41.99,42.16,453800.0,31.7381,31.8662,31.6551,31.7833,453800.0
2007-08-08 14:30:00,42.16,42.36,41.94,42.0,350400.0,31.7833,31.9341,31.6174,31.6627,350400.0
2007-08-08 15:00:00,42.01,42.08,41.58,41.69,436900.0,31.6702,31.723,31.346,31.429,436900.0
2007-08-08 15:30:00,41.66,42.13,41.52,42.08,532100.0,31.4064,31.7607,31.3008,31.723,532100.0
2007-08-09 09:30:00,40.99,41.33,40.51,40.87,433400.0,30.9013,31.1576,30.5394,30.8108,433400.0
2007-08-09 10:00:00,40.87,41.11,40.81,40.94,392900.0,30.8108,30.9917,30.7656,30.8636,392900.0
2007-08-09 10:30:00,40.94,41.38,40.94,41.38,328700.0,30.8636,31.1953,30.8636,31.1953,328700.0
2007-08-09 11:00:00,41.39,41.72,41.34,41.5,275500.0,31.2028,31.4516,31.1651,31.2857,275500.0
2007-08-09 11:30:00,41.5,41.52,40.77,41.32,631800.0,31.2857,31.3008,30.7354,31.15,631800.0
2007-08-09 12:00:00,41.32,41.43,41.14,41.19,436000.0,31.15,31.233,31.0143,31.052,436000.0
2007-08-09 12:30:00,41.18,41.19,40.77,40.81,430200.0,31.0445,31.052,30.7354,30.7656,430200.0
2007-08-09 13:00:00,40.81,40.96,40.4,40.7,578500.0,30.7656,30.8786,30.4565,30.6826,578500.0
2007-08-09 13:30:00,40.7,40.73,40.6,40.68,211600.0,30.6826,30.7053,30.6072,30.6676,211600.0
2007-08-09 14:00:00,40.71,40.88,40.58,40.59,302800.0,30.6902,30.8183,30.5922,30.5997,302800.0
2007-08-09 14:30:00,40.59,40.66,39.74,39.95,581500.0,30.5997,30.6525,29.9589,30.1172,581500.0
2007-08-09 15:00:00,39.95,40.47,39.45,40.13,547900.0,30.1172,30.5092,29.7403,30.2529,547900.0
2007-08-09 15:30:00,40.15,40.93,39.85,40.56,543600.0,30.268,30.856,30.0418,30.5771,543600.0
2007-08-10 09:30:00,40.0,40.1,39.0,39.26,549000.0,30.1549,30.2303,29.4011,29.5971,549000.0
2007-08-10 10:00:00,39.25,39.58,39.02,39.3,627000.0,29.5895,29.8383,29.4161,29.6272,627000.0
2007-08-10 10:30:00,39.32,39.37,39.03,39.17,649800.0,29.6423,29.68,29.4237,29.5292,649800.0
2007-08-10 11:00:00,39.19,39.9,39.18,39.6,495600.0,29.5443,30.0795,29.5367,29.8534,495600.0
2007-08-10 11:30:00,39.55,39.56,39.0,39.3,504400.0,29.8157,29.8232,29.4011,29.6272,504400.0
2007-08-10 12:00:00,39.3,40.2,39.25,39.77,385200.0,29.6272,30.3057,29.5895,29.9815,385200.0
2007-08-10 12:30:00,39.77,39.83,39.01,39.14,369900.0,29.9815,30.0268,29.4086,29.5066,369900.0
2007-08-10 13:00:00,39.15,40.0,39.14,39.79,243100.0,29.5141,30.1549,29.5066,29.9966,243100.0
2007-08-10 13:30:00,39.82,39.82,39.2,39.56,200100.0,30.0192,30.0192,29.5518,29.8232,200100.0
2007-08-10 14:00:00,39.59,39.76,39.47,39.51,156200.0,29.8458,29.974,29.7554,29.7855,156200.0
2007-08-10 14:30:00,39.53,39.6,39.4,39.5,117600.0,29.8006,29.8534,29.7026,29.778,117600.0
2007-08-10 15:00:00,39.45,39.61,39.2,39.36,416800.0,29.7403,29.8609,29.5518,29.6724,416800.0
2007-08-10 15:30:00,39.33,39.52,39.03,39.29,666300.0,29.6498,29.7931,29.4237,29.6197,666300.0
2007-08-13 09:30:00,40.64,41.31,40.31,40.56,404100.0,30.6374,31.1425,30.3886,30.5771,404100.0
2007-08-13 10:00:00,40.57,40.94,40.48,40.65,372600.0,30.5846,30.8636,30.5168,30.6449,372600.0
2007-08-13 10:30:00,40.65,40.77,40.49,40.6,236500.0,30.6449,30.7354,30.5243,30.6072,236500.0
2007-08-13 11:00:00,40.6,40.61,39.95,40.27,319200.0,30.6072,30.6148,30.1172,30.3585,319200.0
2007-08-13 11:30:00,40.26,40.45,40.12,40.18,199800.0,30.3509,30.4942,30.2454,30.2906,199800.0
2007-08-13 12:00:00,40.18,40.34,40.18,40.19,164300.0,30.2906,30.4112,30.2906,30.2982,164300.0
2007-08-13 12:30:00,40.21,40.22,39.85,40.03,216000.0,30.3132,30.3208,30.0418,30.1775,216000.0
2007-08-13 13:00:00,40.05,40.16,39.95,40.02,187800.0,30.1926,30.2755,30.1172,30.17,187800.0
2007-08-13 13:30:00,40.0,40.29,39.95,40.28,136100.0,30.1549,30.3735,30.1172,30.366,136100.0
2007-08-13 14:00:00,40.29,40.31,40.17,40.27,261500.0,30.3735,30.3886,30.2831,30.3585,261500.0
2007-08-13 14:30:00,40.27,40.28,40.06,40.13,237900.0,30.3585,30.366,30.2002,30.2529,237900.0
2007-08-13 15:00:00,40.12,40.14,40.04,40.13,223200.0,30.2454,30.2605,30.1851,30.2529,223200.0
2007-08-13 15:30:00,40.13,40.17,39.8,40.01,470000.0,30.2529,30.2831,30.0041,30.1625,470000.0
2007-08-14 09:30:00,39.92,40.2,39.83,40.09,148500.0,30.0946,30.3057,30.0268,30.2228,148500.0
2007-08-14 10:00:00,40.08,40.12,39.6,39.67,168200.0,30.2152,30.2454,29.8534,29.9061,168200.0
2007-08-14 10:30:00,39.64,39.81,39.4,39.6,188000.0,29.8835,30.0117,29.7026,29.8534,188000.0
2007-08-14 11:00:00,39.6,39.96,39.26,39.86,233100.0,29.8534,30.1248,29.5971,30.0494,233100.0
2007-08-14 11:30:00,39.87,40.02,39.76,39.95,153000.0,30.0569,30.17,29.974,30.1172,153000.0
2007-08-14 12:00:00,39.94,40.0,39.77,39.87,74000.0,30.1097,30.1549,29.9815,30.0569,74000.0
2007-08-14 12:30:00,39.89,40.0,39.8,39.93,49800.0,30.072,30.1549,30.0041,30.1022,49800.0
2007-08-14 13:00:00,39.92,39.93,39.66,39.67,47300.0,30.0946,30.1022,29.8986,29.9061,47300.0
2007-08-14 13:30:00,39.67,39.82,39.66,39.71,111400.0,29.9061,30.0192,29.8986,29.9363,111400.0
2007-08-14 14:00:00,39.71,39.82,39.53,39.66,221100.0,29.9363,30.0192,29.8006,29.8986,221100.0
2007-08-14 14:30:00,39.67,39.7,39.48,39.61,123500.0,29.9061,29.9288,29.7629,29.8609,123500.0
2007-08-14 15:00:00,39.62,39.79,39.5,39.69,178500.0,29.8685,29.9966,29.778,29.9212,178500.0
2007-08-14 15:30:00,39.66,40.05,39.37,39.43,312700.0,29.8986,30.1926,29.68,29.7252,312700.0
2007-08-15 09:30:00,39.15,39.77,38.91,39.69,230200.0,29.5141,29.9815,29.3332,29.9212,230200.0
2007-08-15 10:00:00,39.69,39.86,39.25,39.45,318800.0,29.9212,30.0494,29.5895,29.7403,318800.0
2007-08-15 10:30:00,39.45,39.47,39.23,39.27,200700.0,29.7403,29.7554,29.5744,29.6046,200700.0
2007-08-15 11:00:00,39.29,39.31,39.23,39.24,54700.0,29.6197,29.6348,29.5744,29.582,54700.0
2007-08-15 11:30:00,39.24,39.25,39.0,39.08,154500.0,29.582,29.5895,29.4011,29.4614,154500.0
2007-08-15 12:00:00,39.11,39.33,39.1,39.27,90400.0,29.484,29.6498,29.4764,29.6046,90400.0
2007-08-15 12:30:00,39.25,39.29,39.21,39.25,101500.0,29.5895,29.6197,29.5594,29.5895,101500.0
2007-08-15 13:00:00,39.25,39.33,39.2,39.26,93300.0,29.5895,29.6498,29.5518,29.5971,93300.0
2007-08-15 13:30:00,39.25,39.46,39.25,39.3,148700.0,29.5895,29.7478,29.5895,29.6272,148700.0
2007-08-15 14:00:00,39.26,39.32,39.02,39.14,169100.0,29.5971,29.6423,29.4161,29.5066,169100.0
2007-08-15 14:30:00,39.14,39.19,38.8,38.86,257100.0,29.5066,29.5443,29.2503,29.2955,257100.0
2007-08-15 15:00:00,38.86,38.87,38.38,38.42,377900.0,29.2955,29.303,28.9336,28.9638,377900.0
2007-08-15 15:30:00,38.42,38.7,38.4,38.59,635900.0,28.9638,29.1749,28.9487,29.092,635900.0
2007-08-16 09:30:00,38.15,38.26,35.03,37.02,1078100.0,28.7603,28.8432,26.4082,27.9084,1078100.0
2007-08-16 10:00:00,37.03,37.23,36.55,37.0,931400.0,27.9159,28.0667,27.5541,27.8933,931400.0
2007-08-16 10:30:00,37.0,37.02,36.13,36.5,968700.0,27.8933,27.9084,27.2374,27.5164,968700.0
2007-08-16 11:00:00,36.5,36.55,36.24,36.3,744500.0,27.5164,27.5541,27.3204,27.3656,744500.0
2007-08-16 11:30:00,36.3,36.42,35.7,35.87,568000.0,27.3656,27.4561,26.9133,27.0414,568000.0
2007-08-16 12:00:00,35.92,35.92,34.76,34.97,910400.0,27.0791,27.0791,26.2046,26.3629,910400.0
2007-08-16 12:30:00,34.99,35.92,34.94,35.91,700600.0,26.378,27.0791,26.3403,27.0716,700600.0
2007-08-16 13:00:00,35.91,36.0,35.58,35.9,638800.0,27.0716,27.1394,26.8228,27.064,638800.0
2007-08-16 13:30:00,35.9,36.34,35.86,36.0,637700.0,27.064,27.3957,27.0339,27.1394,637700.0
2007-08-16 14:00:00,36.0,36.5,35.91,36.35,908300.0,27.1394,27.5164,27.0716,27.4033,908300.0
2007-08-16 14:30:00,36.35,36.39,35.96,36.01,511600.0,27.4033,27.4334,27.1093,27.147,511600.0
2007-08-16 15:00:00,36.0,36.04,35.34,35.4,599000.0,27.1394,27.1696,26.6419,26.6871,599000.0
2007-08-16 15:30:00,35.39,37.1,35.35,36.54,1186100.0,26.6796,27.9687,26.6494,27.5465,1186100.0
2007-08-17 09:30:00,39.51,39.51,36.77,36.89,795800.0,29.7855,29.7855,27.7199,27.8104,795800.0
2007-08-17 10:00:00,36.84,37.11,36.0,36.96,1362200.0,27.7727,27.9762,27.1394,27.8631,1362200.0
2007-08-17 10:30:00,37.02,37.19,36.0,36.02,676200.0,27.9084,28.0365,27.1394,27.1545,676200.0
2007-08-17 11:00:00,36.03,36.4,35.66,36.01,677900.0,27.162,27.441,26.8831,27.147,677900.0
2007-08-17 11:30:00,36.01,36.5,35.57,36.0,757900.0,27.147,27.5164,26.8153,27.1394,757900.0
2007-08-17 12:00:00,36.0,40.1,35.46,36.0,873700.0,27.1394,30.2303,26.7323,27.1394,873700.0
2007-08-17 12:30:00,36.0,36.39,35.85,36.25,1039400.0,27.1394,27.4334,27.0264,27.3279,1039400.0
2007-08-17 13:00:00,36.25,36.75,36.11,36.75,563700.0,27.3279,27.7048,27.2224,27.7048,563700.0
2007-08-17 13:30:00,36.75,37.54,36.63,37.11,2106100.0,27.7048,28.3004,27.6144,27.9762,2106100.0
2007-08-17 14:00:00,37.09,37.4,36.64,36.69,1026200.0,27.9612,28.1949,27.6219,27.6596,1026200.0
2007-08-17 14:30:00,36.67,36.76,36.25,36.72,428900.0,27.6445,27.7124,27.3279,27.6822,428900.0
2007-08-17 15:00:00,36.72,37.26,36.64,37.14,958600.0,27.6822,28.0893,27.6219,27.9988,958600.0
2007-08-17 15:30:00,37.15,37.15,36.64,36.83,841800.0,28.0064,28.0064,27.6219,27.7651,841800.0
2007-08-20 09:30:00,37.05,37.46,36.32,36.41,446500.0,27.931,28.2401,27.3807,27.4485,446500.0
2007-08-20 10:00:00,36.4,36.56,36.26,36.28,457700.0,27.441,27.5616,27.3354,27.3505,457700.0
2007-08-20 10:30:00,36.28,36.73,36.16,36.7,415000.0,27.3505,27.6898,27.2601,27.6671,415000.0
2007-08-20 11:00:00,36.67,36.81,36.42,36.5,337100.0,27.6445,27.7501,27.4561,27.5164,337100.0
2007-08-20 11:30:00,36.48,36.54,36.18,36.24,228900.0,27.5013,27.5465,27.2751,27.3204,228900.0
2007-08-20 12:00:00,36.24,36.43,36.06,36.33,233700.0,27.3204,27.4636,27.1847,27.3882,233700.0
2007-08-20 12:30:00,36.33,36.47,36.16,36.27,140600.0,27.3882,27.4938,27.2601,27.343,140600.0
2007-08-20 13:00:00,36.27,36.36,36.05,36.12,142200.0,27.343,27.4108,27.1771,27.2299,142200.0
2007-08-20 13:30:00,36.11,36.53,36.1,36.32,145600.0,27.2224,27.539,27.2148,27.3807,145600.0
2007-08-20 14:00:00,36.34,36.38,36.15,36.25,150600.0,27.3957,27.4259,27.2525,27.3279,150600.0
2007-08-20 14:30:00,36.25,37.07,36.23,36.99,161400.0,27.3279,27.9461,27.3128,27.8858,161400.0
2007-08-20 15:00:00,36.99,37.11,36.72,36.99,405500.0,27.8858,27.9762,27.6822,27.8858,405500.0
2007-08-20 15:30:00,36.96,36.96,36.72,36.8,224300.0,27.8631,27.8631,27.6822,27.7425,224300.0
2007-08-21 09:30:00,38.55,38.55,36.67,37.26,293300.0,29.0618,29.0618,27.6445,28.0893,293300.0
2007-08-21 10:00:00,37.26,37.6,37.19,37.5,612300.0,28.0893,28.3456,28.0365,28.2702,612300.0
2007-08-21 10:30:00,37.5,37.52,37.21,37.36,221100.0,28.2702,28.2853,28.0516,28.1647,221100.0
2007-08-21 11:00:00,37.36,37.42,37.22,37.34,290700.0,28.1647,28.2099,28.0592,28.1496,290700.0
2007-08-21 11:30:00,37.33,37.65,37.29,37.5,308700.0,28.1421,28.3833,28.1119,28.2702,308700.0
2007-08-21 12:00:00,37.52,37.54,37.41,37.48,184800.0,28.2853,28.3004,28.2024,28.2552,184800.0
2007-08-21 12:30:00,37.46,37.49,37.36,37.39,191800.0,28.2401,28.2627,28.1647,28.1873,191800.0
2007-08-21 13:00:00,37.4,37.47,37.25,37.41,186900.0,28.1949,28.2476,28.0818,28.2024,186900.0
2007-08-21 13:30:00,37.42,37.42,37.08,37.12,204900.0,28.2099,28.2099,27.9536,27.9838,204900.0
2007-08-21 14:00:00,37.15,37.29,37.12,37.18,93900.0,28.0064,28.1119,27.9838,28.029,93900.0
2007-08-21 14:30:00,37.18,37.2,36.9,37.03,217500.0,28.029,28.0441,27.8179,27.9159,217500.0
2007-08-21 15:00:00,37.05,37.3,37.04,37.15,126600.0,27.931,28.1195,27.9235,28.0064,126600.0
2007-08-21 15:30:00,37.15,37.19,36.92,37.02,226200.0,28.0064,28.0365,27.833,27.9084,226200.0
2007-08-22 09:30:00,37.62,37.86,37.31,37.71,490300.0,28.3607,28.5416,28.127,28.4286,490300.0
2007-08-22 10:00:00,37.78,38.1,37.66,38.02,312800.0,28.4813,28.7226,28.3909,28.6623,312800.0
2007-08-22 10:30:00,38.01,38.03,37.9,37.94,567000.0,28.6547,28.6698,28.5718,28.6019,567000.0
2007-08-22 11:00:00,37.95,37.97,37.75,37.75,360000.0,28.6095,28.6246,28.4587,28.4587,360000.0
2007-08-22 11:30:00,37.76,37.82,37.59,37.81,146200.0,28.4662,28.5115,28.3381,28.5039,146200.0
2007-08-22 12:00:00,37.82,37.84,37.59,37.62,100400.0,28.5115,28.5266,28.3381,28.3607,100400.0
2007-08-22 12:30:00,37.61,37.7,37.53,37.6,65300.0,28.3532,28.421,28.2929,28.3456,65300.0
2007-08-22 13:00:00,37.6,37.73,37.59,37.62,86400.0,28.3456,28.4436,28.3381,28.3607,86400.0
2007-08-22 13:30:00,37.61,37.97,37.6,37.96,103400.0,28.3532,28.6246,28.3456,28.617,103400.0
2007-08-22 14:00:00,37.96,38.15,37.85,38.03,269800.0,28.617,28.7603,28.5341,28.6698,269800.0
2007-08-22 14:30:00,38.03,38.21,37.99,38.05,193100.0,28.6698,28.8055,28.6396,28.6849,193100.0
2007-08-22 15:00:00,38.05,38.23,37.91,38.01,528400.0,28.6849,28.8206,28.5793,28.6547,528400.0
2007-08-22 15:30:00,38.03,38.06,37.84,38.03,357900.0,28.6698,28.6924,28.5266,28.6698,357900.0
2007-08-23 09:30:00,38.15,38.67,38.15,38.24,326100.0,28.7603,29.1523,28.7603,28.8281,326100.0
2007-08-23 10:00:00,38.25,38.32,37.94,38.18,2504100.0,28.8356,28.8884,28.6019,28.7829,2504100.0
2007-08-23 10:30:00,38.18,38.84,38.18,38.75,228400.0,28.7829,29.2804,28.7829,29.2126,228400.0
2007-08-23 11:00:00,38.76,38.79,38.49,38.66,275300.0,29.2201,29.2427,29.0166,29.1447,275300.0
2007-08-23 11:30:00,38.67,38.92,38.53,38.55,256000.0,29.1523,29.3407,29.0467,29.0618,256000.0
2007-08-23 12:00:00,38.55,38.66,38.54,38.61,150900.0,29.0618,29.1447,29.0543,29.107,150900.0
2007-08-23 12:30:00,38.61,38.63,38.47,38.47,93700.0,29.107,29.1221,29.0015,29.0015,93700.0
2007-08-23 13:00:00,38.46,38.57,38.41,38.51,118400.0,28.994,29.0769,28.9563,29.0317,118400.0
2007-08-23 13:30:00,38.5,38.61,38.48,38.61,364000.0,29.0241,29.107,29.009,29.107,364000.0
2007-08-23 14:00:00,38.6,38.62,38.49,38.53,555900.0,29.0995,29.1146,29.0166,29.0467,555900.0
2007-08-23 14:30:00,38.53,38.56,38.26,38.31,159500.0,29.0467,29.0693,28.8432,28.8809,159500.0
2007-08-23 15:00:00,38.32,38.48,38.19,38.39,234000.0,28.8884,29.009,28.7904,28.9412,234000.0
2007-08-23 15:30:00,38.38,38.57,38.06,38.54,293700.0,28.9336,29.0769,28.6924,29.0543,293700.0
2007-08-24 09:30:00,38.65,38.68,38.04,38.45,184900.0,29.1372,29.1598,28.6773,28.9864,184900.0
2007-08-24 10:00:00,38.46,38.93,38.3,38.49,256200.0,28.994,29.3483,28.8733,29.0166,256200.0
2007-08-24 10:30:00,38.49,38.51,38.35,38.39,91400.0,29.0166,29.0317,28.911,28.9412,91400.0
2007-08-24 11:00:00,38.39,38.6,38.36,38.56,134700.0,28.9412,29.0995,28.9186,29.0693,134700.0
2007-08-24 11:30:00,38.55,38.56,38.41,38.51,176400.0,29.0618,29.0693,28.9563,29.0317,176400.0
2007-08-24 12:00:00,38.5,38.59,38.49,38.53,153100.0,29.0241,29.092,29.0166,29.0467,153100.0
2007-08-24 12:30:00,38.52,38.57,38.44,38.51,157200.0,29.0392,29.0769,28.9789,29.0317,157200.0
2007-08-24 13:00:00,38.52,38.59,38.45,38.55,101000.0,29.0392,29.092,28.9864,29.0618,101000.0
2007-08-24 13:30:00,38.55,38.77,38.52,38.61,229800.0,29.0618,29.2277,29.0392,29.107,229800.0
2007-08-24 14:00:00,38.61,38.71,38.57,38.7,361000.0,29.107,29.1824,29.0769,29.1749,361000.0
2007-08-24 14:30:00,38.69,39.1,38.67,39.01,183200.0,29.1673,29.4764,29.1523,29.4086,183200.0
2007-08-24 15:00:00,39.02,39.21,39.0,39.16,210700.0,29.4161,29.5594,29.4011,29.5217,210700.0
2007-08-24 15:30:00,39.16,39.54,39.12,39.4,480400.0,29.5217,29.8081,29.4915,29.7026,480400.0
2007-08-27 09:30:00,39.33,39.45,38.85,39.13,159100.0,29.6498,29.7403,29.288,29.4991,159100.0
2007-08-27 10:00:00,39.12,39.36,38.89,38.9,244800.0,29.4915,29.6724,29.3181,29.3257,244800.0
2007-08-27 10:30:00,38.9,38.91,38.73,38.75,222000.0,29.3257,29.3332,29.1975,29.2126,222000.0
2007-08-27 11:00:00,38.75,38.84,38.7,38.84,262000.0,29.2126,29.2804,29.1749,29.2804,262000.0
2007-08-27 11:30:00,38.85,38.89,38.76,38.8,184100.0,29.288,29.3181,29.2201,29.2503,184100.0
2007-08-27 12:00:00,38.8,38.81,38.65,38.66,201800.0,29.2503,29.2578,29.1372,29.1447,201800.0
2007-08-27 12:30:00,38.66,38.72,38.6,38.61,180800.0,29.1447,29.19,29.0995,29.107,180800.0
2007-08-27 13:00:00,38.61,38.63,38.54,38.56,155200.0,29.107,29.1221,29.0543,29.0693,155200.0
2007-08-27 13:30:00,38.56,38.61,38.42,38.6,136900.0,29.0693,29.107,28.9638,29.0995,136900.0
2007-08-27 14:00:00,38.6,38.78,38.54,38.76,69300.0,29.0995,29.2352,29.0543,29.2201,69300.0
2007-08-27 14:30:00,38.75,38.93,38.64,38.65,99400.0,29.2126,29.3483,29.1297,29.1372,99400.0
2007-08-27 15:00:00,38.66,38.71,38.61,38.63,136300.0,29.1447,29.1824,29.107,29.1221,136300.0
2007-08-27 15:30:00,38.63,38.78,38.63,38.78,278900.0,29.1221,29.2352,29.1221,29.2352,278900.0
2007-08-28 09:30:00,38.27,38.91,38.27,38.72,136300.0,28.8507,29.3332,28.8507,29.19,136300.0
2007-08-28 10:00:00,38.71,38.73,38.49,38.53,94300.0,29.1824,29.1975,29.0166,29.0467,94300.0
2007-08-28 10:30:00,38.51,38.58,38.16,38.33,160800.0,29.0317,29.0844,28.7678,28.896,160800.0
2007-08-28 11:00:00,38.32,38.46,38.2,38.26,104100.0,28.8884,28.994,28.798,28.8432,104100.0
2007-08-28 11:30:00,38.27,38.29,38.08,38.15,147000.0,28.8507,28.8658,28.7075,28.7603,147000.0
2007-08-28 12:00:00,38.17,38.23,38.01,38.09,102800.0,28.7753,28.8206,28.6547,28.715,102800.0
2007-08-28 12:30:00,38.08,38.27,38.08,38.11,92900.0,28.7075,28.8507,28.7075,28.7301,92900.0
2007-08-28 13:00:00,38.12,38.14,38.07,38.11,91700.0,28.7376,28.7527,28.6999,28.7301,91700.0
2007-08-28 13:30:00,38.11,38.17,38.1,38.15,123600.0,28.7301,28.7753,28.7226,28.7603,123600.0
2007-08-28 14:00:00,38.16,38.23,37.92,38.01,147300.0,28.7678,28.8206,28.5869,28.6547,147300.0
2007-08-28 14:30:00,38.01,38.01,37.8,37.94,412200.0,28.6547,28.6547,28.4964,28.6019,412200.0
2007-08-28 15:00:00,37.95,38.03,37.69,37.71,148400.0,28.6095,28.6698,28.4135,28.4286,148400.0
2007-08-28 15:30:00,37.69,37.83,37.58,37.71,474800.0,28.4135,28.519,28.3306,28.4286,474800.0
2007-08-29 09:30:00,37.84,38.46,37.82,38.12,83200.0,28.5266,28.994,28.5115,28.7376,83200.0
2007-08-29 10:00:00,38.11,38.15,37.91,38.09,132100.0,28.7301,28.7603,28.5793,28.715,132100.0
2007-08-29 10:30:00,38.1,38.19,37.98,38.18,106400.0,28.7226,28.7904,28.6321,28.7829,106400.0
2007-08-29 11:00:00,38.17,38.2,38.06,38.11,69200.0,28.7753,28.798,28.6924,28.7301,69200.0
2007-08-29 11:30:00,38.11,38.18,38.03,38.03,60300.0,28.7301,28.7829,28.6698,28.6698,60300.0
2007-08-29 12:00:00,38.03,38.04,37.71,37.73,81500.0,28.6698,28.6773,28.4286,28.4436,81500.0
2007-08-29 12:30:00,37.73,37.85,37.73,37.82,26000.0,28.4436,28.5341,28.4436,28.5115,26000.0
2007-08-29 13:00:00,37.83,37.97,37.7,37.72,108300.0,28.519,28.6246,28.421,28.4361,108300.0
2007-08-29 13:30:00,37.72,37.99,37.71,37.94,69500.0,28.4361,28.6396,28.4286,28.6019,69500.0
2007-08-29 14:00:00,37.95,38.0,37.85,37.89,102200.0,28.6095,28.6472,28.5341,28.5643,102200.0
2007-08-29 14:30:00,37.9,38.1,37.85,38.07,153700.0,28.5718,28.7226,28.5341,28.6999,153700.0
2007-08-29 15:00:00,38.07,38.22,38.0,38.11,245300.0,28.6999,28.813,28.6472,28.7301,245300.0
2007-08-29 15:30:00,38.11,38.23,38.1,38.2,193100.0,28.7301,28.8206,28.7226,28.798,193100.0
2007-08-30 09:30:00,37.89,38.39,37.43,38.24,115500.0,28.5643,28.9412,28.2175,28.8281,115500.0
2007-08-30 10:00:00,38.26,38.3,38.05,38.19,79100.0,28.8432,28.8733,28.6849,28.7904,79100.0
2007-08-30 10:30:00,38.2,38.26,38.11,38.13,73100.0,28.798,28.8432,28.7301,28.7452,73100.0
2007-08-30 11:00:00,38.13,38.35,38.09,38.29,83400.0,28.7452,28.911,28.715,28.8658,83400.0
2007-08-30 11:30:00,38.29,38.38,38.28,38.32,121100.0,28.8658,28.9336,28.8583,28.8884,121100.0
2007-08-30 12:00:00,38.32,38.33,37.98,38.05,110500.0,28.8884,28.896,28.6321,28.6849,110500.0
2007-08-30 12:30:00,38.04,38.26,38.01,38.17,41200.0,28.6773,28.8432,28.6547,28.7753,41200.0
2007-08-30 13:00:00,38.17,38.21,38.06,38.06,120400.0,28.7753,28.8055,28.6924,28.6924,120400.0
2007-08-30 13:30:00,38.06,38.17,37.99,38.11,144500.0,28.6924,28.7753,28.6396,28.7301,144500.0
2007-08-30 14:00:00,38.13,38.3,38.08,38.1,86500.0,28.7452,28.8733,28.7075,28.7226,86500.0
2007-08-30 14:30:00,38.1,38.16,37.92,38.0,249300.0,28.7226,28.7678,28.5869,28.6472,249300.0
2007-08-30 15:00:00,38.0,38.26,37.96,38.16,148400.0,28.6472,28.8432,28.617,28.7678,148400.0
2007-08-30 15:30:00,38.15,38.19,37.96,38.14,150800.0,28.7603,28.7904,28.617,28.7527,150800.0
2007-08-31 09:30:00,38.3,38.68,38.16,38.35,317100.0,28.8733,29.1598,28.7678,28.911,317100.0
2007-08-31 10:00:00,38.35,38.35,37.93,38.13,228100.0,28.911,28.911,28.5944,28.7452,228100.0
2007-08-31 10:30:00,38.11,38.17,38.03,38.03,103300.0,28.7301,28.7753,28.6698,28.6698,103300.0
2007-08-31 11:00:00,38.02,38.04,37.83,37.92,220100.0,28.6623,28.6773,28.519,28.5869,220100.0
2007-08-31 11:30:00,37.91,38.06,37.91,38.0,174600.0,28.5793,28.6924,28.5793,28.6472,174600.0
2007-08-31 12:00:00,38.01,38.05,37.88,37.95,66100.0,28.6547,28.6849,28.5567,28.6095,66100.0
2007-08-31 12:30:00,37.94,38.06,37.94,37.97,77100.0,28.6019,28.6924,28.6019,28.6246,77100.0
2007-08-31 13:00:00,37.98,38.0,37.88,37.91,90900.0,28.6321,28.6472,28.5567,28.5793,90900.0
2007-08-31 13:30:00,37.91,38.02,37.85,37.95,60800.0,28.5793,28.6623,28.5341,28.6095,60800.0
2007-08-31 14:00:00,37.95,38.03,37.93,38.01,48900.0,28.6095,28.6698,28.5944,28.6547,48900.0
2007-08-31 14:30:00,38.02,38.07,37.97,38.03,45300.0,28.6623,28.6999,28.6246,28.6698,45300.0
2007-08-31 15:00:00,38.03,38.12,38.0,38.11,86700.0,28.6698,28.7376,28.6472,28.7301,86700.0
2007-08-31 15:30:00,38.1,38.29,38.0,38.05,163100.0,28.7226,28.8658,28.6472,28.6849,163100.0
2007-09-04 09:30:00,38.14,38.67,38.09,38.61,263900.0,28.7527,29.1523,28.715,29.107,263900.0
2007-09-04 10:00:00,38.63,38.96,38.51,38.84,223100.0,29.1221,29.3709,29.0317,29.2804,223100.0
2007-09-04 10:30:00,38.84,39.12,38.84,39.11,162800.0,29.2804,29.4915,29.2804,29.484,162800.0
2007-09-04 11:00:00,39.11,39.23,38.99,39.15,230800.0,29.484,29.5744,29.3935,29.5141,230800.0
2007-09-04 11:30:00,39.15,39.34,39.12,39.22,122400.0,29.5141,29.6574,29.4915,29.5669,122400.0
2007-09-04 12:00:00,39.22,39.23,39.1,39.16,89800.0,29.5669,29.5744,29.4764,29.5217,89800.0
2007-09-04 12:30:00,39.15,39.25,39.12,39.19,130700.0,29.5141,29.5895,29.4915,29.5443,130700.0
2007-09-04 13:00:00,39.19,39.37,39.14,39.28,152700.0,29.5443,29.68,29.5066,29.6121,152700.0
2007-09-04 13:30:00,39.29,39.5,39.26,39.5,98300.0,29.6197,29.778,29.5971,29.778,98300.0
2007-09-04 14:00:00,39.5,39.5,39.33,39.42,153300.0,29.778,29.778,29.6498,29.7177,153300.0
2007-09-04 14:30:00,39.42,39.71,39.42,39.67,163300.0,29.7177,29.9363,29.7177,29.9061,163300.0
2007-09-04 15:00:00,39.68,39.7,39.48,39.67,274200.0,29.9137,29.9288,29.7629,29.9061,274200.0
2007-09-04 15:30:00,39.67,39.67,39.33,39.34,459800.0,29.9061,29.9061,29.6498,29.6574,459800.0
2007-09-05 09:30:00,39.41,39.41,38.96,39.0,189300.0,29.7101,29.7101,29.3709,29.4011,189300.0
2007-09-05 10:00:00,39.0,39.17,38.7,39.14,265500.0,29.4011,29.5292,29.1749,29.5066,265500.0
2007-09-05 10:30:00,39.14,39.27,39.04,39.07,217500.0,29.5066,29.6046,29.4312,29.4538,217500.0
2007-09-05 11:00:00,39.07,39.2,38.99,39.08,105400.0,29.4538,29.5518,29.3935,29.4614,105400.0
2007-09-05 11:30:00,39.09,39.15,38.92,39.1,193300.0,29.4689,29.5141,29.3407,29.4764,193300.0
2007-09-05 12:00:00,39.1,39.14,39.0,39.11,165700.0,29.4764,29.5066,29.4011,29.484,165700.0
2007-09-05 12:30:00,39.1,39.1,38.88,38.92,127900.0,29.4764,29.4764,29.3106,29.3407,127900.0
2007-09-05 13:00:00,38.92,39.02,38.8,38.83,94900.0,29.3407,29.4161,29.2503,29.2729,94900.0
2007-09-05 13:30:00,38.81,38.88,38.74,38.81,198300.0,29.2578,29.3106,29.205,29.2578,198300.0
2007-09-05 14:00:00,38.82,38.9,38.61,38.65,221500.0,29.2654,29.3257,29.107,29.1372,221500.0
2007-09-05 14:30:00,38.66,38.85,38.64,38.75,294800.0,29.1447,29.288,29.1297,29.2126,294800.0
2007-09-05 15:00:00,38.76,38.83,38.68,38.7,156200.0,29.2201,29.2729,29.1598,29.1749,156200.0
2007-09-05 15:30:00,38.7,39.04,38.65,38.97,592000.0,29.1749,29.4312,29.1372,29.3784,592000.0
2007-09-06 09:30:00,39.08,39.53,39.08,39.3,301200.0,29.4614,29.8006,29.4614,29.6272,301200.0
2007-09-06 10:00:00,39.3,39.34,38.87,38.92,139800.0,29.6272,29.6574,29.303,29.3407,139800.0
2007-09-06 10:30:00,38.92,39.45,38.92,39.35,135800.0,29.3407,29.7403,29.3407,29.6649,135800.0
2007-09-06 11:00:00,39.35,39.49,39.22,39.28,248200.0,29.6649,29.7704,29.5669,29.6121,248200.0
2007-09-06 11:30:00,39.29,39.52,39.29,39.48,197900.0,29.6197,29.7931,29.6197,29.7629,197900.0
2007-09-06 12:00:00,39.48,39.69,39.47,39.69,181800.0,29.7629,29.9212,29.7554,29.9212,181800.0
2007-09-06 12:30:00,39.68,39.69,39.44,39.59,100700.0,29.9137,29.9212,29.7328,29.8458,100700.0
2007-09-06 13:00:00,39.59,39.61,39.47,39.58,118100.0,29.8458,29.8609,29.7554,29.8383,118100.0
2007-09-06 13:30:00,39.59,39.63,39.49,39.51,178100.0,29.8458,29.876,29.7704,29.7855,178100.0
2007-09-06 14:00:00,39.53,39.73,39.47,39.59,206200.0,29.8006,29.9514,29.7554,29.8458,206200.0
2007-09-06 14:30:00,39.57,39.7,39.56,39.69,107200.0,29.8308,29.9288,29.8232,29.9212,107200.0
2007-09-06 15:00:00,39.7,39.95,39.7,39.85,147500.0,29.9288,30.1172,29.9288,30.0418,147500.0
2007-09-06 15:30:00,39.84,40.02,39.75,39.93,273200.0,30.0343,30.17,29.9665,30.1022,273200.0
2007-09-07 09:30:00,39.7,39.86,39.17,39.39,210300.0,29.9288,30.0494,29.5292,29.6951,210300.0
2007-09-07 10:00:00,39.37,39.4,39.1,39.11,217800.0,29.68,29.7026,29.4764,29.484,217800.0
2007-09-07 10:30:00,39.1,39.1,38.75,38.85,214900.0,29.4764,29.4764,29.2126,29.288,214900.0
2007-09-07 11:00:00,38.85,38.9,38.76,38.87,141200.0,29.288,29.3257,29.2201,29.303,141200.0
2007-09-07 11:30:00,38.86,39.16,38.86,39.07,79900.0,29.2955,29.5217,29.2955,29.4538,79900.0
2007-09-07 12:00:00,39.05,39.06,38.8,38.88,72300.0,29.4387,29.4463,29.2503,29.3106,72300.0
2007-09-07 12:30:00,38.89,39.09,38.88,38.92,91100.0,29.3181,29.4689,29.3106,29.3407,91100.0
2007-09-07 13:00:00,38.92,39.15,38.9,39.12,178200.0,29.3407,29.5141,29.3257,29.4915,178200.0
2007-09-07 13:30:00,39.12,39.27,39.1,39.12,269500.0,29.4915,29.6046,29.4764,29.4915,269500.0
2007-09-07 14:00:00,39.12,39.4,39.08,39.3,169400.0,29.4915,29.7026,29.4614,29.6272,169400.0
2007-09-07 14:30:00,39.3,39.32,39.02,39.04,193200.0,29.6272,29.6423,29.4161,29.4312,193200.0
2007-09-07 15:00:00,39.04,39.25,38.87,38.9,158200.0,29.4312,29.5895,29.303,29.3257,158200.0
2007-09-07 15:30:00,38.9,39.2,38.8,39.17,265700.0,29.3257,29.5518,29.2503,29.5292,265700.0
2007-09-10 09:30:00,39.53,39.62,38.85,38.95,190400.0,29.8006,29.8685,29.288,29.3634,190400.0
2007-09-10 10:00:00,38.94,39.06,38.8,38.8,226100.0,29.3558,29.4463,29.2503,29.2503,226100.0
2007-09-10 10:30:00,38.8,38.83,38.47,38.6,483400.0,29.2503,29.2729,29.0015,29.0995,483400.0
2007-09-10 11:00:00,38.62,38.62,38.12,38.43,181400.0,29.1146,29.1146,28.7376,28.9713,181400.0
2007-09-10 11:30:00,38.42,38.56,38.24,38.36,159200.0,28.9638,29.0693,28.8281,28.9186,159200.0
2007-09-10 12:00:00,38.38,38.4,38.08,38.35,209100.0,28.9336,28.9487,28.7075,28.911,209100.0
2007-09-10 12:30:00,38.35,38.39,38.18,38.36,77700.0,28.911,28.9412,28.7829,28.9186,77700.0
2007-09-10 13:00:00,38.38,38.61,38.35,38.6,167000.0,28.9336,29.107,28.911,29.0995,167000.0
2007-09-10 13:30:00,38.6,38.66,38.47,38.51,132900.0,29.0995,29.1447,29.0015,29.0317,132900.0
2007-09-10 14:00:00,38.51,38.6,38.38,38.54,143200.0,29.0317,29.0995,28.9336,29.0543,143200.0
2007-09-10 14:30:00,38.55,38.61,38.42,38.46,131400.0,29.0618,29.107,28.9638,28.994,131400.0
2007-09-10 15:00:00,38.46,38.73,38.41,38.59,213100.0,28.994,29.1975,28.9563,29.092,213100.0
2007-09-10 15:30:00,38.58,38.65,38.37,38.42,256200.0,29.0844,29.1372,28.9261,28.9638,256200.0
2007-09-11 09:30:00,38.74,38.74,38.3,38.45,117100.0,29.205,29.205,28.8733,28.9864,117100.0
2007-09-11 10:00:00,38.44,38.75,38.42,38.74,189000.0,28.9789,29.2126,28.9638,29.205,189000.0
2007-09-11 10:30:00,38.74,38.75,38.59,38.6,70500.0,29.205,29.2126,29.092,29.0995,70500.0
2007-09-11 11:00:00,38.6,38.65,38.55,38.65,141000.0,29.0995,29.1372,29.0618,29.1372,141000.0
2007-09-11 11:30:00,38.68,38.78,38.56,38.59,100400.0,29.1598,29.2352,29.0693,29.092,100400.0
2007-09-11 12:00:00,38.59,38.67,38.54,38.6,117900.0,29.092,29.1523,29.0543,29.0995,117900.0
2007-09-11 12:30:00,38.6,38.75,38.59,38.72,68300.0,29.0995,29.2126,29.092,29.19,68300.0
2007-09-11 13:00:00,38.73,38.78,38.65,38.7,74800.0,29.1975,29.2352,29.1372,29.1749,74800.0
2007-09-11 13:30:00,38.7,38.73,38.6,38.7,64500.0,29.1749,29.1975,29.0995,29.1749,64500.0
2007-09-11 14:00:00,38.71,38.87,38.7,38.85,119200.0,29.1824,29.303,29.1749,29.288,119200.0
2007-09-11 14:30:00,38.85,38.85,38.68,38.76,230500.0,29.288,29.288,29.1598,29.2201,230500.0
2007-09-11 15:00:00,38.76,38.8,38.67,38.77,85700.0,29.2201,29.2503,29.1523,29.2277,85700.0
2007-09-11 15:30:00,38.77,38.81,38.61,38.8,223400.0,29.2277,29.2578,29.107,29.2503,223400.0
2007-09-12 09:30:00,38.74,39.12,38.52,39.12,180400.0,29.205,29.4915,29.0392,29.4915,180400.0
2007-09-12 10:00:00,39.12,39.29,38.93,39.06,321600.0,29.4915,29.6197,29.3483,29.4463,321600.0
2007-09-12 10:30:00,39.06,39.15,38.86,38.9,77100.0,29.4463,29.5141,29.2955,29.3257,77100.0
2007-09-12 11:00:00,38.9,39.08,38.87,38.95,93400.0,29.3257,29.4614,29.303,29.3634,93400.0
2007-09-12 11:30:00,38.95,39.22,38.95,39.12,103500.0,29.3634,29.5669,29.3634,29.4915,103500.0
2007-09-12 12:00:00,39.11,39.2,39.03,39.06,100500.0,29.484,29.5518,29.4237,29.4463,100500.0
2007-09-12 12:30:00,39.07,39.2,39.06,39.18,91600.0,29.4538,29.5518,29.4463,29.5367,91600.0
2007-09-12 13:00:00,39.18,39.19,39.0,39.11,76900.0,29.5367,29.5443,29.4011,29.484,76900.0
2007-09-12 13:30:00,39.11,39.24,39.1,39.12,107800.0,29.484,29.582,29.4764,29.4915,107800.0
2007-09-12 14:00:00,39.12,39.22,39.03,39.07,92700.0,29.4915,29.5669,29.4237,29.4538,92700.0
2007-09-12 14:30:00,39.06,39.19,39.06,39.12,150700.0,29.4463,29.5443,29.4463,29.4915,150700.0
2007-09-12 15:00:00,39.12,39.12,38.9,38.94,195700.0,29.4915,29.4915,29.3257,29.3558,195700.0
2007-09-12 15:30:00,38.94,39.04,38.83,38.89,340200.0,29.3558,29.4312,29.2729,29.3181,340200.0
2007-09-13 09:30:00,39.19,39.27,38.93,39.09,168900.0,29.5443,29.6046,29.3483,29.4689,168900.0
2007-09-13 10:00:00,39.09,39.21,39.03,39.09,221100.0,29.4689,29.5594,29.4237,29.4689,221100.0
2007-09-13 10:30:00,39.08,39.22,39.05,39.07,146000.0,29.4614,29.5669,29.4387,29.4538,146000.0
2007-09-13 11:00:00,39.07,39.14,38.92,38.96,116700.0,29.4538,29.5066,29.3407,29.3709,116700.0
2007-09-13 11:30:00,38.97,38.97,38.56,38.78,117900.0,29.3784,29.3784,29.0693,29.2352,117900.0
2007-09-13 12:00:00,38.77,38.86,38.74,38.79,105000.0,29.2277,29.2955,29.205,29.2427,105000.0
2007-09-13 12:30:00,38.79,38.84,38.77,38.84,41800.0,29.2427,29.2804,29.2277,29.2804,41800.0
2007-09-13 13:00:00,38.84,39.1,38.84,39.04,78300.0,29.2804,29.4764,29.2804,29.4312,78300.0
2007-09-13 13:30:00,39.04,39.05,38.83,38.85,126500.0,29.4312,29.4387,29.2729,29.288,126500.0
2007-09-13 14:00:00,38.85,38.89,38.75,38.75,101100.0,29.288,29.3181,29.2126,29.2126,101100.0
2007-09-13 14:30:00,38.76,38.84,38.75,38.79,70100.0,29.2201,29.2804,29.2126,29.2427,70100.0
2007-09-13 15:00:00,38.78,38.86,38.75,38.76,73500.0,29.2352,29.2955,29.2126,29.2201,73500.0
2007-09-13 15:30:00,38.76,38.84,38.75,38.75,389200.0,29.2201,29.2804,29.2126,29.2126,389200.0
2007-09-14 09:30:00,38.69,38.93,38.51,38.81,147700.0,29.1673,29.3483,29.0317,29.2578,147700.0
2007-09-14 10:00:00,38.8,39.42,38.79,39.3,290500.0,29.2503,29.7177,29.2427,29.6272,290500.0
2007-09-14 10:30:00,39.32,39.34,39.01,39.15,179300.0,29.6423,29.6574,29.4086,29.5141,179300.0
2007-09-14 11:00:00,39.15,39.19,39.0,39.03,88800.0,29.5141,29.5443,29.4011,29.4237,88800.0
2007-09-14 11:30:00,39.03,39.11,38.95,39.0,126400.0,29.4237,29.484,29.3634,29.4011,126400.0
2007-09-14 12:00:00,39.02,39.1,38.98,39.08,62100.0,29.4161,29.4764,29.386,29.4614,62100.0
2007-09-14 12:30:00,39.08,39.15,39.0,39.07,43800.0,29.4614,29.5141,29.4011,29.4538,43800.0
2007-09-14 13:00:00,39.06,39.1,39.0,39.02,49000.0,29.4463,29.4764,29.4011,29.4161,49000.0
2007-09-14 13:30:00,39.01,39.12,38.98,39.05,33800.0,29.4086,29.4915,29.386,29.4387,33800.0
2007-09-14 14:00:00,39.05,39.07,38.98,39.06,93300.0,29.4387,29.4538,29.386,29.4463,93300.0
2007-09-14 14:30:00,39.05,39.09,38.96,39.03,92500.0,29.4387,29.4689,29.3709,29.4237,92500.0
2007-09-14 15:00:00,39.03,39.11,39.0,39.06,79500.0,29.4237,29.484,29.4011,29.4463,79500.0
2007-09-14 15:30:00,39.08,39.18,39.0,39.03,159500.0,29.4614,29.5367,29.4011,29.4237,159500.0
2007-09-17 09:30:00,38.95,38.98,38.69,38.76,113600.0,29.3634,29.386,29.1673,29.2201,113600.0
2007-09-17 10:00:00,38.75,38.85,38.7,38.76,69700.0,29.2126,29.288,29.1749,29.2201,69700.0
2007-09-17 10:30:00,38.76,38.79,38.59,38.65,141200.0,29.2201,29.2427,29.092,29.1372,141200.0
2007-09-17 11:00:00,38.64,38.77,38.6,38.64,49300.0,29.1297,29.2277,29.0995,29.1297,49300.0
2007-09-17 11:30:00,38.63,38.63,38.5,38.5,68200.0,29.1221,29.1221,29.0241,29.0241,68200.0
2007-09-17 12:00:00,38.52,38.71,38.49,38.71,106500.0,29.0392,29.1824,29.0166,29.1824,106500.0
2007-09-17 12:30:00,38.7,38.81,38.58,38.8,215900.0,29.1749,29.2578,29.0844,29.2503,215900.0
2007-09-17 13:00:00,38.81,38.85,38.78,38.83,150100.0,29.2578,29.288,29.2352,29.2729,150100.0
2007-09-17 13:30:00,38.82,38.86,38.7,38.71,160600.0,29.2654,29.2955,29.1749,29.1824,160600.0
2007-09-17 14:00:00,38.71,38.76,38.68,38.74,95200.0,29.1824,29.2201,29.1598,29.205,95200.0
2007-09-17 14:30:00,38.75,38.78,38.7,38.74,78400.0,29.2126,29.2352,29.1749,29.205,78400.0
2007-09-17 15:00:00,38.74,38.85,38.7,38.74,150300.0,29.205,29.288,29.1749,29.205,150300.0
2007-09-17 15:30:00,38.75,38.95,38.73,38.8,112900.0,29.2126,29.3634,29.1975,29.2503,112900.0
2007-09-18 09:30:00,38.95,38.95,38.63,38.9,32900.0,29.3634,29.3634,29.1221,29.3257,32900.0
2007-09-18 10:00:00,38.88,38.9,38.69,38.7,144200.0,29.3106,29.3257,29.1673,29.1749,144200.0
2007-09-18 10:30:00,38.71,38.88,38.71,38.88,201600.0,29.1824,29.3106,29.1824,29.3106,201600.0
2007-09-18 11:00:00,38.88,39.03,38.86,38.99,29700.0,29.3106,29.4237,29.2955,29.3935,29700.0
2007-09-18 11:30:00,38.98,39.0,38.83,38.9,69700.0,29.386,29.4011,29.2729,29.3257,69700.0
2007-09-18 12:00:00,38.88,39.03,38.72,38.94,228600.0,29.3106,29.4237,29.19,29.3558,228600.0
2007-09-18 12:30:00,38.93,38.98,38.85,38.92,52100.0,29.3483,29.386,29.288,29.3407,52100.0
2007-09-18 13:00:00,38.91,38.93,38.87,38.88,57100.0,29.3332,29.3483,29.303,29.3106,57100.0
2007-09-18 13:30:00,38.88,39.01,38.88,38.97,128300.0,29.3106,29.4086,29.3106,29.3784,128300.0
2007-09-18 14:00:00,38.97,39.55,38.64,39.35,260300.0,29.3784,29.8157,29.1297,29.6649,260300.0
2007-09-18 14:30:00,39.34,40.0,39.34,39.69,566600.0,29.6574,30.1549,29.6574,29.9212,566600.0
2007-09-18 15:00:00,39.7,40.17,39.58,39.9,477000.0,29.9288,30.2831,29.8383,30.0795,477000.0
2007-09-18 15:30:00,39.9,40.26,39.89,40.26,1035300.0,30.0795,30.3509,30.072,30.3509,1035300.0
2007-09-19 09:30:00,40.55,41.2,40.5,41.12,576000.0,30.5696,31.0596,30.5319,30.9993,576000.0
2007-09-19 10:00:00,41.13,41.3,40.95,41.03,509300.0,31.0068,31.135,30.8711,30.9314,509300.0
2007-09-19 10:30:00,41.05,41.05,40.8,41.0,390800.0,30.9465,30.9465,30.758,30.9088,390800.0
2007-09-19 11:00:00,41.0,41.09,40.94,41.05,152000.0,30.9088,30.9766,30.8636,30.9465,152000.0
2007-09-19 11:30:00,41.04,41.04,40.88,40.97,204700.0,30.939,30.939,30.8183,30.8862,204700.0
2007-09-19 12:00:00,40.97,41.0,40.75,40.8,99700.0,30.8862,30.9088,30.7203,30.758,99700.0
2007-09-19 12:30:00,40.8,40.85,40.62,40.81,119400.0,30.758,30.7957,30.6223,30.7656,119400.0
2007-09-19 13:00:00,40.8,40.95,40.72,40.95,101500.0,30.758,30.8711,30.6977,30.8711,101500.0
2007-09-19 13:30:00,40.95,40.98,40.78,40.85,116800.0,30.8711,30.8937,30.7429,30.7957,116800.0
2007-09-19 14:00:00,40.85,40.87,40.52,40.7,129100.0,30.7957,30.8108,30.5469,30.6826,129100.0
2007-09-19 14:30:00,40.71,40.87,40.67,40.83,101800.0,30.6902,30.8108,30.66,30.7806,101800.0
2007-09-19 15:00:00,40.83,41.17,40.82,41.06,188600.0,30.7806,31.037,30.7731,30.954,188600.0
2007-09-19 15:30:00,41.05,41.07,40.8,40.92,292300.0,30.9465,30.9616,30.758,30.8485,292300.0
2007-09-20 09:30:00,40.9,40.92,40.6,40.67,266800.0,30.8334,30.8485,30.6072,30.66,266800.0
2007-09-20 10:00:00,40.68,40.75,40.52,40.56,236800.0,30.6676,30.7203,30.5469,30.5771,236800.0
2007-09-20 10:30:00,40.56,40.61,40.35,40.53,315200.0,30.5771,30.6148,30.4188,30.5545,315200.0
2007-09-20 11:00:00,40.51,40.51,40.4,40.49,64300.0,30.5394,30.5394,30.4565,30.5243,64300.0
2007-09-20 11:30:00,40.49,40.49,40.38,40.41,100400.0,30.5243,30.5243,30.4414,30.464,100400.0
2007-09-20 12:00:00,40.41,40.45,40.38,40.45,66900.0,30.464,30.4942,30.4414,30.4942,66900.0
2007-09-20 12:30:00,40.44,40.52,40.42,40.5,37100.0,30.4866,30.5469,30.4716,30.5319,37100.0
2007-09-20 13:00:00,40.5,40.5,40.42,40.45,45500.0,30.5319,30.5319,30.4716,30.4942,45500.0
2007-09-20 13:30:00,40.45,40.58,40.4,40.58,67700.0,30.4942,30.5922,30.4565,30.5922,67700.0
2007-09-20 14:00:00,40.57,40.58,40.4,40.44,57600.0,30.5846,30.5922,30.4565,30.4866,57600.0
2007-09-20 14:30:00,40.44,40.52,40.21,40.29,112200.0,30.4866,30.5469,30.3132,30.3735,112200.0
2007-09-20 15:00:00,40.3,40.5,40.26,40.41,125200.0,30.3811,30.5319,30.3509,30.464,125200.0
2007-09-20 15:30:00,40.39,40.44,40.3,40.37,175900.0,30.4489,30.4866,30.3811,30.4339,175900.0
2007-09-21 09:30:00,40.61,41.25,40.35,41.04,326500.0,30.6148,31.0973,30.4188,30.939,326500.0
2007-09-21 10:00:00,41.05,41.25,40.88,40.9,376900.0,30.9465,31.0973,30.8183,30.8334,376900.0
2007-09-21 10:30:00,40.91,41.08,40.9,41.06,123600.0,30.8409,30.9691,30.8334,30.954,123600.0
2007-09-21 11:00:00,41.06,41.1,40.8,40.94,88800.0,30.954,30.9842,30.758,30.8636,88800.0
2007-09-21 11:30:00,40.95,41.11,40.93,41.09,88200.0,30.8711,30.9917,30.856,30.9766,88200.0
2007-09-21 12:00:00,41.08,41.2,41.06,41.2,116300.0,30.9691,31.0596,30.954,31.0596,116300.0
2007-09-21 12:30:00,41.2,41.4,41.2,41.27,192400.0,31.0596,31.2103,31.0596,31.1123,192400.0
2007-09-21 13:00:00,41.25,41.26,41.08,41.19,78600.0,31.0973,31.1048,30.9691,31.052,78600.0
2007-09-21 13:30:00,41.19,41.25,41.14,41.14,49100.0,31.052,31.0973,31.0143,31.0143,49100.0
2007-09-21 14:00:00,41.15,41.22,41.13,41.21,113800.0,31.0219,31.0746,31.0068,31.0671,113800.0
2007-09-21 14:30:00,41.21,41.25,41.18,41.2,83400.0,31.0671,31.0973,31.0445,31.0596,83400.0
2007-09-21 15:00:00,41.18,41.24,41.1,41.1,193500.0,31.0445,31.0897,30.9842,30.9842,193500.0
2007-09-21 15:30:00,41.1,41.29,40.99,41.16,418000.0,30.9842,31.1274,30.9013,31.0294,418000.0
2007-09-24 09:30:00,41.01,41.54,41.0,41.34,224900.0,30.9163,31.3159,30.9088,31.1651,224900.0
2007-09-24 10:00:00,41.34,41.41,41.25,41.31,220100.0,31.1651,31.2179,31.0973,31.1425,220100.0
2007-09-24 10:30:00,41.31,41.33,41.21,41.3,100100.0,31.1425,31.1576,31.0671,31.135,100100.0
2007-09-24 11:00:00,41.3,41.46,41.29,41.35,144700.0,31.135,31.2556,31.1274,31.1727,144700.0
2007-09-24 11:30:00,41.35,41.5,41.24,41.49,99800.0,31.1727,31.2857,31.0897,31.2782,99800.0
2007-09-24 12:00:00,41.49,41.72,41.49,41.67,170200.0,31.2782,31.4516,31.2782,31.4139,170200.0
2007-09-24 12:30:00,41.68,41.76,41.67,41.75,93800.0,31.4214,31.4817,31.4139,31.4742,93800.0
2007-09-24 13:00:00,41.75,41.87,41.7,41.7,336100.0,31.4742,31.5647,31.4365,31.4365,336100.0
2007-09-24 13:30:00,41.7,41.81,41.65,41.72,192200.0,31.4365,31.5194,31.3988,31.4516,192200.0
2007-09-24 14:00:00,41.73,41.82,41.65,41.67,150000.0,31.4591,31.527,31.3988,31.4139,150000.0
2007-09-24 14:30:00,41.67,42.08,41.65,41.85,235300.0,31.4139,31.723,31.3988,31.5496,235300.0
2007-09-24 15:00:00,41.85,41.95,41.71,41.89,233000.0,31.5496,31.625,31.444,31.5797,233000.0
2007-09-24 15:30:00,41.89,41.9,41.65,41.77,275500.0,31.5797,31.5873,31.3988,31.4893,275500.0
2007-09-25 09:30:00,41.31,41.92,41.17,41.75,143400.0,31.1425,31.6024,31.037,31.4742,143400.0
2007-09-25 10:00:00,41.74,42.05,41.66,41.83,249800.0,31.4667,31.7004,31.4064,31.5345,249800.0
2007-09-25 10:30:00,41.82,41.92,41.72,41.76,119000.0,31.527,31.6024,31.4516,31.4817,119000.0
2007-09-25 11:00:00,41.72,41.78,41.61,41.62,75300.0,31.4516,31.4968,31.3687,31.3762,75300.0
2007-09-25 11:30:00,41.61,41.65,41.5,41.6,164200.0,31.3687,31.3988,31.2857,31.3611,164200.0
2007-09-25 12:00:00,41.6,41.62,41.45,41.53,54900.0,31.3611,31.3762,31.248,31.3083,54900.0
2007-09-25 12:30:00,41.54,41.56,41.4,41.44,248600.0,31.3159,31.331,31.2103,31.2405,248600.0
2007-09-25 13:00:00,41.42,41.51,41.4,41.46,59400.0,31.2254,31.2933,31.2103,31.2556,59400.0
2007-09-25 13:30:00,41.46,41.49,41.26,41.32,67700.0,31.2556,31.2782,31.1048,31.15,67700.0
2007-09-25 14:00:00,41.32,41.43,41.22,41.41,140200.0,31.15,31.233,31.0746,31.2179,140200.0
2007-09-25 14:30:00,41.39,41.6,41.31,41.59,308900.0,31.2028,31.3611,31.1425,31.3536,308900.0
2007-09-25 15:00:00,41.59,41.71,41.58,41.69,180100.0,31.3536,31.444,31.346,31.429,180100.0
2007-09-25 15:30:00,41.68,41.84,41.68,41.84,302300.0,31.4214,31.542,31.4214,31.542,302300.0
2007-09-26 09:30:00,41.87,42.3,41.87,42.25,164600.0,31.5647,31.8888,31.5647,31.8511,164600.0
2007-09-26 10:00:00,42.23,42.23,41.83,41.97,100800.0,31.8361,31.8361,31.5345,31.6401,100800.0
2007-09-26 10:30:00,41.97,42.0,41.71,41.97,73600.0,31.6401,31.6627,31.444,31.6401,73600.0
2007-09-26 11:00:00,41.97,42.34,41.97,42.32,107900.0,31.6401,31.919,31.6401,31.9039,107900.0
2007-09-26 11:30:00,42.34,42.54,42.3,42.38,319800.0,31.919,32.0698,31.8888,31.9491,319800.0
2007-09-26 12:00:00,42.4,42.49,42.24,42.37,222600.0,31.9642,32.0321,31.8436,31.9416,222600.0
2007-09-26 12:30:00,42.37,42.5,42.23,42.25,179300.0,31.9416,32.0396,31.8361,31.8511,179300.0
2007-09-26 13:00:00,42.25,42.33,42.22,42.25,274400.0,31.8511,31.9114,31.8285,31.8511,274400.0
2007-09-26 13:30:00,42.26,42.27,42.1,42.18,204700.0,31.8587,31.8662,31.7381,31.7984,204700.0
2007-09-26 14:00:00,42.19,42.21,42.1,42.13,453400.0,31.8059,31.821,31.7381,31.7607,453400.0
2007-09-26 14:30:00,42.13,42.14,41.97,41.97,332800.0,31.7607,31.7682,31.6401,31.6401,332800.0
2007-09-26 15:00:00,41.98,42.08,41.96,42.01,187100.0,31.6476,31.723,31.6325,31.6702,187100.0
2007-09-26 15:30:00,42.01,42.1,41.81,41.99,271800.0,31.6702,31.7381,31.5194,31.6551,271800.0
2007-09-27 09:30:00,42.6,42.76,42.18,42.19,158600.0,32.115,32.2356,31.7984,31.8059,158600.0
2007-09-27 10:00:00,42.18,42.29,41.96,42.04,239800.0,31.7984,31.8813,31.6325,31.6928,239800.0
2007-09-27 10:30:00,42.04,42.38,42.04,42.35,77500.0,31.6928,31.9491,31.6928,31.9265,77500.0
2007-09-27 11:00:00,42.38,42.5,42.32,42.36,71300.0,31.9491,32.0396,31.9039,31.9341,71300.0
2007-09-27 11:30:00,42.34,42.47,42.32,42.4,86700.0,31.919,32.017,31.9039,31.9642,86700.0
2007-09-27 12:00:00,42.42,42.47,42.33,42.42,47600.0,31.9793,32.017,31.9114,31.9793,47600.0
2007-09-27 12:30:00,42.42,42.6,42.34,42.55,58700.0,31.9793,32.115,31.919,32.0773,58700.0
2007-09-27 13:00:00,42.55,42.59,42.47,42.51,72900.0,32.0773,32.1075,32.017,32.0471,72900.0
2007-09-27 13:30:00,42.51,42.6,42.48,42.51,167200.0,32.0471,32.115,32.0245,32.0471,167200.0
2007-09-27 14:00:00,42.51,42.6,42.47,42.6,176200.0,32.0471,32.115,32.017,32.115,176200.0
2007-09-27 14:30:00,42.6,42.71,42.56,42.66,183900.0,32.115,32.1979,32.0848,32.1602,183900.0
2007-09-27 15:00:00,42.66,42.69,42.49,42.61,121600.0,32.1602,32.1828,32.0321,32.1225,121600.0
2007-09-27 15:30:00,42.61,42.62,42.37,42.49,300200.0,32.1225,32.1301,31.9416,32.0321,300200.0
2007-09-28 09:30:00,42.49,42.73,42.41,42.66,71900.0,32.0321,32.213,31.9718,32.1602,71900.0
2007-09-28 10:00:00,42.69,42.84,42.43,42.45,252700.0,32.1828,32.2959,31.9868,32.0019,252700.0
2007-09-28 10:30:00,42.43,42.43,42.15,42.26,127700.0,31.9868,31.9868,31.7758,31.8587,127700.0
2007-09-28 11:00:00,42.27,42.29,41.81,42.08,209300.0,31.8662,31.8813,31.5194,31.723,209300.0
2007-09-28 11:30:00,42.07,42.11,41.79,41.81,63600.0,31.7154,31.7456,31.5044,31.5194,63600.0
2007-09-28 12:00:00,41.81,41.87,41.65,41.7,153700.0,31.5194,31.5647,31.3988,31.4365,153700.0
2007-09-28 12:30:00,41.72,41.75,41.5,41.65,112200.0,31.4516,31.4742,31.2857,31.3988,112200.0
2007-09-28 13:00:00,41.67,41.73,41.59,41.62,153900.0,31.4139,31.4591,31.3536,31.3762,153900.0
2007-09-28 13:30:00,41.61,41.93,41.59,41.76,237500.0,31.3687,31.6099,31.3536,31.4817,237500.0
2007-09-28 14:00:00,41.76,41.8,41.75,41.75,139100.0,31.4817,31.5119,31.4742,31.4742,139100.0
2007-09-28 14:30:00,41.76,41.81,41.73,41.8,201100.0,31.4817,31.5194,31.4591,31.5119,201100.0
2007-09-28 15:00:00,41.81,41.94,41.8,41.92,274000.0,31.5194,31.6174,31.5119,31.6024,274000.0
2007-09-28 15:30:00,41.92,42.51,41.91,42.38,643500.0,31.6024,32.0471,31.5948,31.9491,643500.0
2007-10-01 09:30:00,42.17,42.73,42.08,42.54,288400.0,31.7908,32.213,31.723,32.0698,288400.0
2007-10-01 10:00:00,42.58,42.76,42.46,42.47,136900.0,32.0999,32.2356,32.0095,32.017,136900.0
2007-10-01 10:30:00,42.47,42.5,42.36,42.36,80800.0,32.017,32.0396,31.9341,31.9341,80800.0
2007-10-01 11:00:00,42.36,42.42,42.33,42.36,100500.0,31.9341,31.9793,31.9114,31.9341,100500.0
2007-10-01 11:30:00,42.36,42.83,42.36,42.72,153400.0,31.9341,32.2884,31.9341,32.2055,153400.0
2007-10-01 12:00:00,42.72,42.75,42.39,42.4,88300.0,32.2055,32.2281,31.9567,31.9642,88300.0
2007-10-01 12:30:00,42.39,42.49,42.25,42.49,97100.0,31.9567,32.0321,31.8511,32.0321,97100.0
2007-10-01 13:00:00,42.48,42.82,42.46,42.72,62400.0,32.0245,32.2808,32.0095,32.2055,62400.0
2007-10-01 13:30:00,42.72,42.72,42.58,42.66,52100.0,32.2055,32.2055,32.0999,32.1602,52100.0
2007-10-01 14:00:00,42.65,42.77,42.53,42.53,144700.0,32.1527,32.2432,32.0622,32.0622,144700.0
2007-10-01 14:30:00,42.54,42.72,42.53,42.7,68800.0,32.0698,32.2055,32.0622,32.1904,68800.0
2007-10-01 15:00:00,42.71,42.84,42.69,42.78,113400.0,32.1979,32.2959,32.1828,32.2507,113400.0
2007-10-01 15:30:00,42.77,42.92,42.74,42.9,211000.0,32.2432,32.3562,32.2205,32.3412,211000.0
2007-10-02 09:30:00,42.85,42.94,42.69,42.75,162300.0,32.3035,32.3713,32.1828,32.2281,162300.0
2007-10-02 10:00:00,42.74,42.8,42.25,42.26,163700.0,32.2205,32.2658,31.8511,31.8587,163700.0
2007-10-02 10:30:00,42.25,42.38,41.98,42.01,115800.0,31.8511,31.9491,31.6476,31.6702,115800.0
2007-10-02 11:00:00,42.01,42.09,41.96,42.03,158300.0,31.6702,31.7305,31.6325,31.6853,158300.0
2007-10-02 11:30:00,42.02,42.31,41.99,42.3,181500.0,31.6777,31.8964,31.6551,31.8888,181500.0
2007-10-02 12:00:00,42.31,42.36,42.3,42.3,54800.0,31.8964,31.9341,31.8888,31.8888,54800.0
2007-10-02 12:30:00,42.3,42.35,42.18,42.35,24000.0,31.8888,31.9265,31.7984,31.9265,24000.0
2007-10-02 13:00:00,42.35,42.38,42.22,42.25,28000.0,31.9265,31.9491,31.8285,31.8511,28000.0
2007-10-02 13:30:00,42.26,42.56,42.24,42.54,43700.0,31.8587,32.0848,31.8436,32.0698,43700.0
2007-10-02 14:00:00,42.54,42.62,42.52,42.6,36800.0,32.0698,32.1301,32.0547,32.115,36800.0
2007-10-02 14:30:00,42.6,42.6,42.44,42.51,57800.0,32.115,32.115,31.9944,32.0471,57800.0
2007-10-02 15:00:00,42.5,42.53,42.46,42.5,102300.0,32.0396,32.0622,32.0095,32.0396,102300.0
2007-10-02 15:30:00,42.5,42.65,42.45,42.61,176900.0,32.0396,32.1527,32.0019,32.1225,176900.0
2007-10-03 09:30:00,42.25,42.53,42.2,42.44,152600.0,31.8511,32.0622,31.8134,31.9944,152600.0
2007-10-03 10:00:00,42.45,42.64,42.44,42.64,92000.0,32.0019,32.1451,31.9944,32.1451,92000.0
2007-10-03 10:30:00,42.64,42.81,42.56,42.77,77800.0,32.1451,32.2733,32.0848,32.2432,77800.0
2007-10-03 11:00:00,42.77,43.06,42.77,42.97,129600.0,32.2432,32.4618,32.2432,32.3939,129600.0
2007-10-03 11:30:00,42.97,43.02,42.94,42.95,105800.0,32.3939,32.4316,32.3713,32.3788,105800.0
2007-10-03 12:00:00,42.95,43.03,42.87,42.92,57300.0,32.3788,32.4392,32.3185,32.3562,57300.0
2007-10-03 12:30:00,42.91,42.93,42.81,42.83,27400.0,32.3487,32.3638,32.2733,32.2884,27400.0
2007-10-03 13:00:00,42.82,42.84,42.56,42.58,31100.0,32.2808,32.2959,32.0848,32.0999,31100.0
2007-10-03 13:30:00,42.57,42.69,42.39,42.4,40400.0,32.0924,32.1828,31.9567,31.9642,40400.0
2007-10-03 14:00:00,42.42,42.46,42.38,42.42,64300.0,31.9793,32.0095,31.9491,31.9793,64300.0
2007-10-03 14:30:00,42.42,42.45,42.38,42.4,41800.0,31.9793,32.0019,31.9491,31.9642,41800.0
2007-10-03 15:00:00,42.4,42.69,42.38,42.6,75600.0,31.9642,32.1828,31.9491,32.115,75600.0
2007-10-03 15:30:00,42.59,42.69,42.44,42.68,144300.0,32.1075,32.1828,31.9944,32.1753,144300.0
2007-10-04 09:30:00,42.87,43.06,42.65,42.75,104400.0,32.3185,32.4618,32.1527,32.2281,104400.0
2007-10-04 10:00:00,42.75,42.97,42.6,42.92,145200.0,32.2281,32.3939,32.115,32.3562,145200.0
2007-10-04 10:30:00,42.93,43.06,42.92,42.98,209300.0,32.3638,32.4618,32.3562,32.4015,209300.0
2007-10-04 11:00:00,42.99,43.24,42.98,43.05,117500.0,32.409,32.5975,32.4015,32.4542,117500.0
2007-10-04 11:30:00,43.06,43.16,43.04,43.05,134900.0,32.4618,32.5372,32.4467,32.4542,134900.0
2007-10-04 12:00:00,43.06,43.15,43.04,43.1,20700.0,32.4618,32.5296,32.4467,32.4919,20700.0
2007-10-04 12:30:00,43.1,43.2,43.1,43.2,37300.0,32.4919,32.5673,32.4919,32.5673,37300.0
2007-10-04 13:00:00,43.2,43.2,43.1,43.16,42900.0,32.5673,32.5673,32.4919,32.5372,42900.0
2007-10-04 13:30:00,43.17,43.22,43.15,43.16,23900.0,32.5447,32.5824,32.5296,32.5372,23900.0
2007-10-04 14:00:00,43.16,43.18,43.13,43.15,25100.0,32.5372,32.5522,32.5145,32.5296,25100.0
2007-10-04 14:30:00,43.15,43.18,43.13,43.16,53600.0,32.5296,32.5522,32.5145,32.5372,53600.0
2007-10-04 15:00:00,43.17,43.19,43.06,43.09,115500.0,32.5447,32.5598,32.4618,32.4844,115500.0
2007-10-04 15:30:00,43.08,43.11,42.99,43.09,234700.0,32.4769,32.4995,32.409,32.4844,234700.0
2007-10-05 09:30:00,43.43,43.62,43.32,43.4,56300.0,32.7407,32.8839,32.6578,32.7181,56300.0
2007-10-05 10:00:00,43.38,43.89,43.38,43.6,131700.0,32.703,33.0875,32.703,32.8689,131700.0
2007-10-05 10:30:00,43.6,43.8,43.52,43.75,165400.0,32.8689,33.0196,32.8086,32.9819,165400.0
2007-10-05 11:00:00,43.74,43.86,43.69,43.73,89000.0,32.9744,33.0649,32.9367,32.9669,89000.0
2007-10-05 11:30:00,43.74,43.84,43.63,43.81,175700.0,32.9744,33.0498,32.8915,33.0272,175700.0
2007-10-05 12:00:00,43.81,44.3,43.81,43.93,215300.0,33.0272,33.3966,33.0272,33.1176,215300.0
2007-10-05 12:30:00,43.93,43.97,43.86,43.89,238700.0,33.1176,33.1478,33.0649,33.0875,238700.0
2007-10-05 13:00:00,43.9,43.9,43.74,43.77,93000.0,33.095,33.095,32.9744,32.997,93000.0
2007-10-05 13:30:00,43.78,43.97,43.77,43.95,108500.0,33.0046,33.1478,32.997,33.1327,108500.0
2007-10-05 14:00:00,43.96,44.0,43.82,43.83,95900.0,33.1403,33.1704,33.0347,33.0423,95900.0
2007-10-05 14:30:00,43.82,43.95,43.8,43.91,74300.0,33.0347,33.1327,33.0196,33.1026,74300.0
2007-10-05 15:00:00,43.91,43.94,43.86,43.94,95300.0,33.1026,33.1252,33.0649,33.1252,95300.0
2007-10-05 15:30:00,43.94,43.98,43.54,43.61,194900.0,33.1252,33.1553,32.8236,32.8764,194900.0
2007-10-08 09:30:00,43.73,43.89,43.65,43.84,120200.0,32.9669,33.0875,32.9066,33.0498,120200.0
2007-10-08 10:00:00,43.82,43.96,43.8,43.86,69600.0,33.0347,33.1403,33.0196,33.0649,69600.0
2007-10-08 10:30:00,43.85,43.88,43.79,43.82,97400.0,33.0573,33.08,33.0121,33.0347,97400.0
2007-10-08 11:00:00,43.81,43.81,43.66,43.7,70200.0,33.0272,33.0272,32.9141,32.9443,70200.0
2007-10-08 11:30:00,43.73,43.89,43.69,43.89,48100.0,32.9669,33.0875,32.9367,33.0875,48100.0
2007-10-08 12:00:00,43.88,43.89,43.84,43.86,36000.0,33.08,33.0875,33.0498,33.0649,36000.0
2007-10-08 12:30:00,43.86,43.94,43.85,43.89,33500.0,33.0649,33.1252,33.0573,33.0875,33500.0
2007-10-08 13:00:00,43.88,43.91,43.88,43.9,37900.0,33.08,33.1026,33.08,33.095,37900.0
2007-10-08 13:30:00,43.9,43.94,43.88,43.91,43100.0,33.095,33.1252,33.08,33.1026,43100.0
2007-10-08 14:00:00,43.91,44.07,43.87,44.0,109800.0,33.1026,33.2232,33.0724,33.1704,109800.0
2007-10-08 14:30:00,44.0,44.01,43.89,43.91,53600.0,33.1704,33.178,33.0875,33.1026,53600.0
2007-10-08 15:00:00,43.91,43.99,43.76,43.8,99700.0,33.1026,33.1629,32.9895,33.0196,99700.0
2007-10-08 15:30:00,43.8,43.87,43.73,43.8,175700.0,33.0196,33.0724,32.9669,33.0196,175700.0
2007-10-09 09:30:00,43.7,43.89,43.63,43.75,110400.0,32.9443,33.0875,32.8915,32.9819,110400.0
2007-10-09 10:00:00,43.75,43.9,43.74,43.85,121400.0,32.9819,33.095,32.9744,33.0573,121400.0
2007-10-09 10:30:00,43.85,43.87,43.74,43.84,62200.0,33.0573,33.0724,32.9744,33.0498,62200.0
2007-10-09 11:00:00,43.83,43.96,43.79,43.95,66500.0,33.0423,33.1403,33.0121,33.1327,66500.0
2007-10-09 11:30:00,43.96,44.0,43.94,43.99,56500.0,33.1403,33.1704,33.1252,33.1629,56500.0
2007-10-09 12:00:00,43.99,44.05,43.82,43.84,49600.0,33.1629,33.2081,33.0347,33.0498,49600.0
2007-10-09 12:30:00,43.83,43.83,43.73,43.78,32400.0,33.0423,33.0423,32.9669,33.0046,32400.0
2007-10-09 13:00:00,43.82,43.83,43.71,43.72,41600.0,33.0347,33.0423,32.9518,32.9593,41600.0
2007-10-09 13:30:00,43.72,43.92,43.71,43.89,44200.0,32.9593,33.1101,32.9518,33.0875,44200.0
2007-10-09 14:00:00,43.89,44.0,43.76,43.98,79400.0,33.0875,33.1704,32.9895,33.1553,79400.0
2007-10-09 14:30:00,43.98,44.07,43.88,44.01,176400.0,33.1553,33.2232,33.08,33.178,176400.0
2007-10-09 15:00:00,44.0,44.22,43.98,44.18,230000.0,33.1704,33.3363,33.1553,33.3061,230000.0
2007-10-09 15:30:00,44.17,44.21,44.08,44.15,184500.0,33.2986,33.3287,33.2307,33.2835,184500.0
2007-10-10 09:30:00,43.44,44.08,43.16,43.86,251800.0,32.7482,33.2307,32.5372,33.0649,251800.0
2007-10-10 10:00:00,43.87,44.04,43.85,43.93,161200.0,33.0724,33.2006,33.0573,33.1176,161200.0
2007-10-10 10:30:00,43.93,43.95,43.64,43.66,110100.0,33.1176,33.1327,32.899,32.9141,110100.0
2007-10-10 11:00:00,43.67,43.75,43.6,43.66,91600.0,32.9216,32.9819,32.8689,32.9141,91600.0
2007-10-10 11:30:00,43.64,43.71,43.51,43.52,99900.0,32.899,32.9518,32.801,32.8086,99900.0
2007-10-10 12:00:00,43.52,43.56,43.37,43.52,70200.0,32.8086,32.8387,32.6955,32.8086,70200.0
2007-10-10 12:30:00,43.52,43.58,43.43,43.43,47800.0,32.8086,32.8538,32.7407,32.7407,47800.0
2007-10-10 13:00:00,43.44,43.5,43.3,43.3,73000.0,32.7482,32.7935,32.6427,32.6427,73000.0
2007-10-10 13:30:00,43.3,43.36,43.26,43.36,66700.0,32.6427,32.6879,32.6125,32.6879,66700.0
2007-10-10 14:00:00,43.35,43.41,43.31,43.38,87500.0,32.6804,32.7256,32.6502,32.703,87500.0
2007-10-10 14:30:00,43.38,43.47,43.32,43.43,67200.0,32.703,32.7709,32.6578,32.7407,67200.0
2007-10-10 15:00:00,43.42,43.63,43.42,43.53,78900.0,32.7332,32.8915,32.7332,32.8161,78900.0
2007-10-10 15:30:00,43.53,43.65,43.47,43.63,168100.0,32.8161,32.9066,32.7709,32.8915,168100.0
2007-10-11 09:30:00,43.91,44.36,43.91,44.14,490700.0,33.1026,33.4418,33.1026,33.276,490700.0
2007-10-11 10:00:00,44.13,44.99,44.11,44.93,637100.0,33.2684,33.9168,33.2533,33.8715,637100.0
2007-10-11 10:30:00,44.91,46.32,44.65,45.17,1629100.0,33.8564,34.9194,33.6604,34.0524,1629100.0
2007-10-11 11:00:00,45.19,45.25,44.66,44.86,309000.0,34.0675,34.1128,33.668,33.8187,309000.0
2007-10-11 11:30:00,44.86,45.46,44.86,45.41,243500.0,33.8187,34.2711,33.8187,34.2334,243500.0
2007-10-11 12:00:00,45.42,45.43,45.19,45.39,175400.0,34.2409,34.2485,34.0675,34.2183,175400.0
2007-10-11 12:30:00,45.4,45.56,45.24,45.29,132600.0,34.2258,34.3465,34.1052,34.1429,132600.0
2007-10-11 13:00:00,45.29,45.29,44.98,45.0,160200.0,34.1429,34.1429,33.9092,33.9243,160200.0
2007-10-11 13:30:00,44.99,45.01,44.71,44.97,168000.0,33.9168,33.9318,33.7057,33.9017,168000.0
2007-10-11 14:00:00,44.96,44.96,44.35,44.41,152500.0,33.8941,33.8941,33.4343,33.4795,152500.0
2007-10-11 14:30:00,44.4,44.68,44.4,44.63,356700.0,33.472,33.683,33.472,33.6454,356700.0
2007-10-11 15:00:00,44.62,44.68,44.15,44.27,261000.0,33.6378,33.683,33.2835,33.374,261000.0
2007-10-11 15:30:00,44.27,44.78,44.13,44.74,222100.0,33.374,33.7584,33.2684,33.7283,222100.0
2007-10-12 09:30:00,44.82,45.32,43.8,45.18,141900.0,33.7886,34.1655,33.0196,34.06,141900.0
2007-10-12 10:00:00,45.18,45.28,45.0,45.04,201900.0,34.06,34.1354,33.9243,33.9544,201900.0
2007-10-12 10:30:00,45.06,45.27,45.02,45.11,127200.0,33.9695,34.1278,33.9394,34.0072,127200.0
2007-10-12 11:00:00,45.11,45.29,45.07,45.23,85200.0,34.0072,34.1429,33.9771,34.0977,85200.0
2007-10-12 11:30:00,45.23,45.32,45.15,45.17,203200.0,34.0977,34.1655,34.0374,34.0524,203200.0
2007-10-12 12:00:00,45.17,45.56,45.16,45.46,144500.0,34.0524,34.3465,34.0449,34.2711,144500.0
2007-10-12 12:30:00,45.43,45.61,45.34,45.36,223300.0,34.2485,34.3842,34.1806,34.1957,223300.0
2007-10-12 13:00:00,45.37,45.41,45.02,45.3,62100.0,34.2032,34.2334,33.9394,34.1505,62100.0
2007-10-12 13:30:00,45.29,45.35,45.28,45.35,48500.0,34.1429,34.1881,34.1354,34.1881,48500.0
2007-10-12 14:00:00,45.35,45.36,45.25,45.3,147000.0,34.1881,34.1957,34.1128,34.1505,147000.0
2007-10-12 14:30:00,45.28,45.48,45.21,45.27,257700.0,34.1354,34.2861,34.0826,34.1278,257700.0
2007-10-12 15:00:00,45.26,45.35,45.17,45.25,200100.0,34.1203,34.1881,34.0524,34.1128,200100.0
2007-10-12 15:30:00,45.25,45.51,45.25,45.4,272000.0,34.1128,34.3088,34.1128,34.2258,272000.0
2007-10-15 09:30:00,45.4,45.42,45.0,45.15,145200.0,34.2258,34.2409,33.9243,34.0374,145200.0
2007-10-15 10:00:00,45.14,45.21,44.75,44.79,159600.0,34.0298,34.0826,33.7358,33.766,159600.0
2007-10-15 10:30:00,44.79,44.83,44.68,44.71,116900.0,33.766,33.7961,33.683,33.7057,116900.0
2007-10-15 11:00:00,44.71,44.76,44.68,44.75,97600.0,33.7057,33.7434,33.683,33.7358,97600.0
2007-10-15 11:30:00,44.76,44.79,44.68,44.76,68200.0,33.7434,33.766,33.683,33.7434,68200.0
2007-10-15 12:00:00,44.77,44.83,44.7,44.76,81500.0,33.7509,33.7961,33.6981,33.7434,81500.0
2007-10-15 12:30:00,44.75,44.8,44.73,44.76,55900.0,33.7358,33.7735,33.7207,33.7434,55900.0
2007-10-15 13:00:00,44.75,44.75,44.4,44.53,84700.0,33.7358,33.7358,33.472,33.57,84700.0
2007-10-15 13:30:00,44.53,44.67,44.49,44.65,50900.0,33.57,33.6755,33.5398,33.6604,50900.0
2007-10-15 14:00:00,44.65,44.66,44.5,44.61,162600.0,33.6604,33.668,33.5474,33.6303,162600.0
2007-10-15 14:30:00,44.61,44.64,44.5,44.59,88700.0,33.6303,33.6529,33.5474,33.6152,88700.0
2007-10-15 15:00:00,44.59,44.81,44.55,44.64,153300.0,33.6152,33.7811,33.585,33.6529,153300.0
2007-10-15 15:30:00,44.64,44.94,44.6,44.94,251800.0,33.6529,33.8791,33.6227,33.8791,251800.0
2007-10-16 09:30:00,44.96,45.1,44.7,44.96,155400.0,33.8941,33.9997,33.6981,33.8941,155400.0
2007-10-16 10:00:00,44.97,45.3,44.54,44.63,86700.0,33.9017,34.1505,33.5775,33.6454,86700.0
2007-10-16 10:30:00,44.63,44.63,44.5,44.52,61200.0,33.6454,33.6454,33.5474,33.5624,61200.0
2007-10-16 11:00:00,44.52,44.81,44.52,44.76,677900.0,33.5624,33.7811,33.5624,33.7434,677900.0
2007-10-16 11:30:00,44.78,45.07,44.77,45.07,390300.0,33.7584,33.9771,33.7509,33.9771,390300.0
2007-10-16 12:00:00,45.07,45.28,45.03,45.28,132200.0,33.9771,34.1354,33.9469,34.1354,132200.0
2007-10-16 12:30:00,45.28,45.53,44.77,45.33,432900.0,34.1354,34.3238,33.7509,34.1731,432900.0
2007-10-16 13:00:00,45.33,45.38,44.77,45.26,220500.0,34.1731,34.2108,33.7509,34.1203,220500.0
2007-10-16 13:30:00,45.25,45.33,45.12,45.26,92200.0,34.1128,34.1731,34.0148,34.1203,92200.0
2007-10-16 14:00:00,45.25,45.37,45.23,45.25,57100.0,34.1128,34.2032,34.0977,34.1128,57100.0
2007-10-16 14:30:00,45.26,45.47,45.23,45.4,188900.0,34.1203,34.2786,34.0977,34.2258,188900.0
2007-10-16 15:00:00,45.38,45.4,45.11,45.38,206300.0,34.2108,34.2258,34.0072,34.2108,206300.0
2007-10-16 15:30:00,45.39,45.61,45.29,45.46,321200.0,34.2183,34.3842,34.1429,34.2711,321200.0
2007-10-17 09:30:00,45.7,46.43,45.69,46.18,526600.0,34.452,35.0023,34.4445,34.8139,526600.0
2007-10-17 10:00:00,46.18,46.63,46.12,46.5,434800.0,34.8139,35.1531,34.7686,35.0551,434800.0
2007-10-17 10:30:00,46.51,46.54,46.03,46.03,684400.0,35.0626,35.0853,34.7008,34.7008,684400.0
2007-10-17 11:00:00,46.04,46.14,45.53,45.97,387400.0,34.7083,34.7837,34.3238,34.6555,387400.0
2007-10-17 11:30:00,45.98,46.15,45.78,45.9,343000.0,34.6631,34.7912,34.5123,34.6028,343000.0
2007-10-17 12:00:00,45.88,45.99,45.49,45.53,164300.0,34.5877,34.6706,34.2937,34.3238,164300.0
2007-10-17 12:30:00,45.53,45.78,45.46,45.62,270900.0,34.3238,34.5123,34.2711,34.3917,270900.0
2007-10-17 13:00:00,45.61,45.74,45.42,45.65,378300.0,34.3842,34.4822,34.2409,34.4143,378300.0
2007-10-17 13:30:00,45.68,45.8,45.18,45.48,182400.0,34.4369,34.5274,34.06,34.2861,182400.0
2007-10-17 14:00:00,45.46,45.7,45.34,45.52,146700.0,34.2711,34.452,34.1806,34.3163,146700.0
2007-10-17 14:30:00,45.52,45.9,45.48,45.84,203600.0,34.3163,34.6028,34.2861,34.5575,203600.0
2007-10-17 15:00:00,45.82,46.13,45.82,46.07,196200.0,34.5425,34.7762,34.5425,34.7309,196200.0
2007-10-17 15:30:00,46.07,46.38,45.97,46.35,376900.0,34.7309,34.9646,34.6555,34.942,376900.0
2007-10-18 09:30:00,46.2,46.41,46.1,46.22,158000.0,34.8289,34.9872,34.7535,34.844,158000.0
2007-10-18 10:00:00,46.23,46.39,46.01,46.39,128200.0,34.8516,34.9722,34.6857,34.9722,128200.0
2007-10-18 10:30:00,46.37,46.53,46.36,46.39,158300.0,34.9571,35.0777,34.9496,34.9722,158300.0
2007-10-18 11:00:00,46.4,46.47,46.36,46.36,167600.0,34.9797,35.0325,34.9496,34.9496,167600.0
2007-10-18 11:30:00,46.36,46.54,46.32,46.4,102900.0,34.9496,35.0853,34.9194,34.9797,102900.0
2007-10-18 12:00:00,46.4,46.48,46.31,46.46,78700.0,34.9797,35.04,34.9119,35.0249,78700.0
2007-10-18 12:30:00,46.46,46.99,46.46,46.98,214000.0,35.0249,35.4245,35.0249,35.417,214000.0
2007-10-18 13:00:00,46.98,47.01,46.82,46.87,249000.0,35.417,35.4396,35.2963,35.334,249000.0
2007-10-18 13:30:00,46.87,46.95,46.81,46.9,274000.0,35.334,35.3943,35.2888,35.3566,274000.0
2007-10-18 14:00:00,46.9,47.0,46.88,46.99,182800.0,35.3566,35.432,35.3416,35.4245,182800.0
2007-10-18 14:30:00,46.98,46.99,46.8,46.89,169300.0,35.417,35.4245,35.2813,35.3491,169300.0
2007-10-18 15:00:00,46.89,47.0,46.89,46.95,178600.0,35.3491,35.432,35.3491,35.3943,178600.0
2007-10-18 15:30:00,46.96,47.06,46.91,46.94,264400.0,35.4019,35.4773,35.3642,35.3868,264400.0
2007-10-19 09:30:00,47.0,47.19,46.9,47.02,380200.0,35.432,35.5753,35.3566,35.4471,380200.0
2007-10-19 10:00:00,47.03,47.03,46.9,46.99,286500.0,35.4547,35.4547,35.3566,35.4245,286500.0
2007-10-19 10:30:00,47.0,47.01,46.24,46.28,354400.0,35.432,35.4396,34.8591,34.8892,354400.0
2007-10-19 11:00:00,46.26,46.53,46.18,46.53,150500.0,34.8742,35.0777,34.8139,35.0777,150500.0
2007-10-19 11:30:00,46.51,46.85,46.45,46.76,195300.0,35.0626,35.319,35.0174,35.2511,195300.0
2007-10-19 12:00:00,46.75,46.89,46.47,46.69,120100.0,35.2436,35.3491,35.0325,35.1983,120100.0
2007-10-19 12:30:00,46.71,46.79,46.6,46.65,84500.0,35.2134,35.2737,35.1305,35.1682,84500.0
2007-10-19 13:00:00,46.65,46.8,46.37,46.65,113100.0,35.1682,35.2813,34.9571,35.1682,113100.0
2007-10-19 13:30:00,46.65,46.72,46.48,46.5,269500.0,35.1682,35.221,35.04,35.0551,269500.0
2007-10-19 14:00:00,46.5,46.74,46.5,46.6,260100.0,35.0551,35.236,35.0551,35.1305,260100.0
2007-10-19 14:30:00,46.59,46.79,46.45,46.48,346100.0,35.1229,35.2737,35.0174,35.04,346100.0
2007-10-19 15:00:00,46.48,46.54,46.01,46.02,321800.0,35.04,35.0853,34.6857,34.6932,321800.0
2007-10-19 15:30:00,46.04,46.07,45.53,46.0,677000.0,34.7083,34.7309,34.3238,34.6782,677000.0
2007-10-22 09:30:00,46.03,46.18,44.51,45.45,366500.0,34.7008,34.8139,33.5549,34.2635,366500.0
2007-10-22 10:00:00,45.46,45.55,44.99,45.47,295700.0,34.2711,34.3389,33.9168,34.2786,295700.0
2007-10-22 10:30:00,45.48,45.5,45.11,45.16,204700.0,34.2861,34.3012,34.0072,34.0449,204700.0
2007-10-22 11:00:00,45.15,45.23,45.06,45.22,204600.0,34.0374,34.0977,33.9695,34.0901,204600.0
2007-10-22 11:30:00,45.2,45.26,45.2,45.23,225800.0,34.0751,34.1203,34.0751,34.0977,225800.0
2007-10-22 12:00:00,45.22,45.23,45.04,45.05,161800.0,34.0901,34.0977,33.9544,33.962,161800.0
2007-10-22 12:30:00,45.05,45.38,44.89,45.29,201000.0,33.962,34.2108,33.8414,34.1429,201000.0
2007-10-22 13:00:00,45.28,45.55,45.22,45.55,166700.0,34.1354,34.3389,34.0901,34.3389,166700.0
2007-10-22 13:30:00,45.55,45.67,45.36,45.44,89800.0,34.3389,34.4294,34.1957,34.256,89800.0
2007-10-22 14:00:00,45.42,45.7,45.41,45.57,103900.0,34.2409,34.452,34.2334,34.354,103900.0
2007-10-22 14:30:00,45.58,45.6,45.32,45.34,190800.0,34.3615,34.3766,34.1655,34.1806,190800.0
2007-10-22 15:00:00,45.34,45.44,45.16,45.17,181500.0,34.1806,34.256,34.0449,34.0524,181500.0
2007-10-22 15:30:00,45.17,45.29,45.01,45.1,404400.0,34.0524,34.1429,33.9318,33.9997,404400.0
2007-10-23 09:30:00,45.65,45.72,45.44,45.47,174300.0,34.4143,34.4671,34.256,34.2786,174300.0
2007-10-23 10:00:00,45.48,45.52,45.44,45.45,152100.0,34.2861,34.3163,34.256,34.2635,152100.0
2007-10-23 10:30:00,45.45,45.46,45.36,45.4,179200.0,34.2635,34.2711,34.1957,34.2258,179200.0
2007-10-23 11:00:00,45.4,45.42,45.23,45.26,84000.0,34.2258,34.2409,34.0977,34.1203,84000.0
2007-10-23 11:30:00,45.25,45.26,44.96,45.04,117800.0,34.1128,34.1203,33.8941,33.9544,117800.0
2007-10-23 12:00:00,45.03,45.17,44.95,44.99,112000.0,33.9469,34.0524,33.8866,33.9168,112000.0
2007-10-23 12:30:00,45.0,45.13,44.99,45.0,148000.0,33.9243,34.0223,33.9168,33.9243,148000.0
2007-10-23 13:00:00,45.0,45.0,44.79,44.83,167400.0,33.9243,33.9243,33.766,33.7961,167400.0
2007-10-23 13:30:00,44.84,44.92,44.81,44.91,64200.0,33.8037,33.864,33.7811,33.8564,64200.0
2007-10-23 14:00:00,44.91,44.98,44.84,44.87,179700.0,33.8564,33.9092,33.8037,33.8263,179700.0
2007-10-23 14:30:00,44.89,44.93,44.47,44.74,249400.0,33.8414,33.8715,33.5247,33.7283,249400.0
2007-10-23 15:00:00,44.74,44.78,44.63,44.77,132600.0,33.7283,33.7584,33.6454,33.7509,132600.0
2007-10-23 15:30:00,44.78,44.92,44.65,44.84,236200.0,33.7584,33.864,33.6604,33.8037,236200.0
2007-10-24 09:30:00,45.04,45.3,44.8,44.83,374100.0,33.9544,34.1505,33.7735,33.7961,374100.0
2007-10-24 10:00:00,44.81,44.95,44.64,44.64,244300.0,33.7811,33.8866,33.6529,33.6529,244300.0
2007-10-24 10:30:00,44.63,44.75,44.29,44.31,243800.0,33.6454,33.7358,33.389,33.4041,243800.0
2007-10-24 11:00:00,44.3,44.42,43.8,44.24,195600.0,33.3966,33.487,33.0196,33.3513,195600.0
2007-10-24 11:30:00,44.26,44.47,44.19,44.28,129900.0,33.3664,33.5247,33.3137,33.3815,129900.0
2007-10-24 12:00:00,44.27,44.3,44.17,44.25,144000.0,33.374,33.3966,33.2986,33.3589,144000.0
2007-10-24 12:30:00,44.26,44.27,44.05,44.18,72200.0,33.3664,33.374,33.2081,33.3061,72200.0
2007-10-24 13:00:00,44.18,44.22,44.04,44.06,75600.0,33.3061,33.3363,33.2006,33.2156,75600.0
2007-10-24 13:30:00,44.06,44.08,43.94,44.04,183200.0,33.2156,33.2307,33.1252,33.2006,183200.0
2007-10-24 14:00:00,44.05,44.13,43.91,44.05,144400.0,33.2081,33.2684,33.1026,33.2081,144400.0
2007-10-24 14:30:00,44.06,44.46,44.06,44.44,142000.0,33.2156,33.5172,33.2156,33.5021,142000.0
2007-10-24 15:00:00,44.45,44.8,44.41,44.8,326000.0,33.5097,33.7735,33.4795,33.7735,326000.0
2007-10-24 15:30:00,44.79,44.88,44.66,44.85,317800.0,33.766,33.8338,33.668,33.8112,317800.0
2007-10-25 09:30:00,45.0,45.2,44.34,44.91,151200.0,33.9243,34.0751,33.4267,33.8564,151200.0
2007-10-25 10:00:00,44.93,45.1,44.79,44.79,397700.0,33.8715,33.9997,33.766,33.766,397700.0
2007-10-25 10:30:00,44.81,44.85,44.71,44.84,229800.0,33.7811,33.8112,33.7057,33.8037,229800.0
2007-10-25 11:00:00,44.83,44.88,44.7,44.72,90200.0,33.7961,33.8338,33.6981,33.7132,90200.0
2007-10-25 11:30:00,44.75,44.85,44.55,44.61,270300.0,33.7358,33.8112,33.585,33.6303,270300.0
2007-10-25 12:00:00,44.6,44.79,44.57,44.75,97700.0,33.6227,33.766,33.6001,33.7358,97700.0
2007-10-25 12:30:00,44.75,44.76,44.55,44.62,203400.0,33.7358,33.7434,33.585,33.6378,203400.0
2007-10-25 13:00:00,44.61,44.76,44.48,44.54,192800.0,33.6303,33.7434,33.5323,33.5775,192800.0
2007-10-25 13:30:00,44.53,44.63,44.49,44.54,130400.0,33.57,33.6454,33.5398,33.5775,130400.0
2007-10-25 14:00:00,44.54,44.61,44.41,44.5,85200.0,33.5775,33.6303,33.4795,33.5474,85200.0
2007-10-25 14:30:00,44.5,44.59,44.27,44.54,120900.0,33.5474,33.6152,33.374,33.5775,120900.0
2007-10-25 15:00:00,44.54,44.67,44.34,44.6,134400.0,33.5775,33.6755,33.4267,33.6227,134400.0
2007-10-25 15:30:00,44.6,44.77,44.5,44.6,317900.0,33.6227,33.7509,33.5474,33.6227,317900.0
2007-10-26 09:30:00,44.91,45.1,44.6,44.75,235800.0,33.8564,33.9997,33.6227,33.7358,235800.0
2007-10-26 10:00:00,44.75,44.81,44.63,44.68,195700.0,33.7358,33.7811,33.6454,33.683,195700.0
2007-10-26 10:30:00,44.69,44.7,44.35,44.53,127000.0,33.6906,33.6981,33.4343,33.57,127000.0
2007-10-26 11:00:00,44.54,44.63,44.15,44.24,204200.0,33.5775,33.6454,33.2835,33.3513,204200.0
2007-10-26 11:30:00,44.22,44.5,44.19,44.42,127400.0,33.3363,33.5474,33.3137,33.487,127400.0
2007-10-26 12:00:00,44.42,44.63,44.4,44.59,149000.0,33.487,33.6454,33.472,33.6152,149000.0
2007-10-26 12:30:00,44.6,44.62,44.54,44.6,238900.0,33.6227,33.6378,33.5775,33.6227,238900.0
2007-10-26 13:00:00,44.6,44.66,44.51,44.6,267100.0,33.6227,33.668,33.5549,33.6227,267100.0
2007-10-26 13:30:00,44.6,44.62,44.47,44.59,73100.0,33.6227,33.6378,33.5247,33.6152,73100.0
2007-10-26 14:00:00,44.59,44.89,44.56,44.74,84500.0,33.6152,33.8414,33.5926,33.7283,84500.0
2007-10-26 14:30:00,44.73,44.81,44.61,44.72,91200.0,33.7207,33.7811,33.6303,33.7132,91200.0
2007-10-26 15:00:00,44.72,44.88,44.7,44.77,133700.0,33.7132,33.8338,33.6981,33.7509,133700.0
2007-10-26 15:30:00,44.77,44.86,44.65,44.86,219000.0,33.7509,33.8187,33.6604,33.8187,219000.0
2007-10-29 09:30:00,44.9,45.12,44.68,44.94,185700.0,33.8489,34.0148,33.683,33.8791,185700.0
2007-10-29 10:00:00,44.94,45.34,44.91,45.28,196900.0,33.8791,34.1806,33.8564,34.1354,196900.0
2007-10-29 10:30:00,45.27,45.67,45.27,45.43,275000.0,34.1278,34.4294,34.1278,34.2485,275000.0
2007-10-29 11:00:00,45.43,45.43,45.07,45.09,75600.0,34.2485,34.2485,33.9771,33.9921,75600.0
2007-10-29 11:30:00,45.09,45.17,44.96,45.17,92100.0,33.9921,34.0524,33.8941,34.0524,92100.0
2007-10-29 12:00:00,45.16,45.22,45.08,45.22,114300.0,34.0449,34.0901,33.9846,34.0901,114300.0
2007-10-29 12:30:00,45.2,45.57,45.2,45.57,59800.0,34.0751,34.354,34.0751,34.354,59800.0
2007-10-29 13:00:00,45.57,45.66,45.54,45.64,60300.0,34.354,34.4218,34.3314,34.4068,60300.0
2007-10-29 13:30:00,45.65,45.67,45.56,45.6,65700.0,34.4143,34.4294,34.3465,34.3766,65700.0
2007-10-29 14:00:00,45.6,45.66,45.4,45.41,62700.0,34.3766,34.4218,34.2258,34.2334,62700.0
2007-10-29 14:30:00,45.41,45.43,45.27,45.41,44100.0,34.2334,34.2485,34.1278,34.2334,44100.0
2007-10-29 15:00:00,45.41,45.46,45.37,45.39,48900.0,34.2334,34.2711,34.2032,34.2183,48900.0
2007-10-29 15:30:00,45.4,45.63,45.37,45.49,201200.0,34.2258,34.3992,34.2032,34.2937,201200.0
2007-10-30 09:30:00,45.48,46.12,45.21,46.07,277900.0,34.2861,34.7686,34.0826,34.7309,277900.0
2007-10-30 10:00:00,46.07,46.11,45.74,45.89,179400.0,34.7309,34.7611,34.4822,34.5952,179400.0
2007-10-30 10:30:00,45.88,46.03,45.87,45.99,149800.0,34.5877,34.7008,34.5802,34.6706,149800.0
2007-10-30 11:00:00,45.99,46.2,45.8,45.88,216500.0,34.6706,34.8289,34.5274,34.5877,216500.0
2007-10-30 11:30:00,45.88,45.92,45.71,45.79,67500.0,34.5877,34.6179,34.4595,34.5198,67500.0
2007-10-30 12:00:00,45.77,45.81,45.75,45.79,59100.0,34.5048,34.5349,34.4897,34.5198,59100.0
2007-10-30 12:30:00,45.79,45.79,45.55,45.61,103800.0,34.5198,34.5198,34.3389,34.3842,103800.0
2007-10-30 13:00:00,45.61,45.91,45.59,45.73,115300.0,34.3842,34.6103,34.3691,34.4746,115300.0
2007-10-30 13:30:00,45.73,45.74,45.63,45.7,79000.0,34.4746,34.4822,34.3992,34.452,79000.0
2007-10-30 14:00:00,45.68,45.71,45.62,45.64,90900.0,34.4369,34.4595,34.3917,34.4068,90900.0
2007-10-30 14:30:00,45.65,45.68,45.55,45.57,139000.0,34.4143,34.4369,34.3389,34.354,139000.0
2007-10-30 15:00:00,45.55,45.67,45.55,45.6,159600.0,34.3389,34.4294,34.3389,34.3766,159600.0
2007-10-30 15:30:00,45.59,45.67,45.55,45.65,411200.0,34.3691,34.4294,34.3389,34.4143,411200.0
2007-10-31 09:30:00,45.7,45.92,45.68,45.76,111000.0,34.452,34.6179,34.4369,34.4972,111000.0
2007-10-31 10:00:00,45.74,46.11,45.66,45.76,227200.0,34.4822,34.7611,34.4218,34.4972,227200.0
2007-10-31 10:30:00,45.75,45.81,45.26,45.75,576200.0,34.4897,34.5349,34.1203,34.4897,576200.0
2007-10-31 11:00:00,45.74,45.89,45.4,45.42,467900.0,34.4822,34.5952,34.2258,34.2409,467900.0
2007-10-31 11:30:00,45.42,45.54,45.29,45.46,567000.0,34.2409,34.3314,34.1429,34.2711,567000.0
2007-10-31 12:00:00,45.46,45.75,45.46,45.6,297900.0,34.2711,34.4897,34.2711,34.3766,297900.0
2007-10-31 12:30:00,45.59,45.63,45.48,45.51,81800.0,34.3691,34.3992,34.2861,34.3088,81800.0
2007-10-31 13:00:00,45.51,45.52,45.38,45.39,74500.0,34.3088,34.3163,34.2108,34.2183,74500.0
2007-10-31 13:30:00,45.38,45.49,45.18,45.2,235300.0,34.2108,34.2937,34.06,34.0751,235300.0
2007-10-31 14:00:00,45.2,45.36,44.92,45.09,282200.0,34.0751,34.1957,33.864,33.9921,282200.0
2007-10-31 14:30:00,45.08,45.7,45.07,45.65,334800.0,33.9846,34.452,33.9771,34.4143,334800.0
2007-10-31 15:00:00,45.68,45.68,45.11,45.31,262000.0,34.4369,34.4369,34.0072,34.158,262000.0
2007-10-31 15:30:00,45.31,45.65,45.31,45.59,306100.0,34.158,34.4143,34.158,34.3691,306100.0
2007-11-01 09:30:00,45.65,45.66,44.76,45.04,256200.0,34.4143,34.4218,33.7434,33.9544,256200.0
2007-11-01 10:00:00,45.04,45.05,44.67,44.72,296300.0,33.9544,33.962,33.6755,33.7132,296300.0
2007-11-01 10:30:00,44.72,45.13,44.67,45.02,96000.0,33.7132,34.0223,33.6755,33.9394,96000.0
2007-11-01 11:00:00,45.03,45.25,45.02,45.1,69700.0,33.9469,34.1128,33.9394,33.9997,69700.0
2007-11-01 11:30:00,45.08,45.11,45.03,45.05,55000.0,33.9846,34.0072,33.9469,33.962,55000.0
2007-11-01 12:00:00,45.05,45.26,44.66,44.88,440100.0,33.962,34.1203,33.668,33.8338,440100.0
2007-11-01 12:30:00,44.88,45.27,44.85,45.26,230500.0,33.8338,34.1278,33.8112,34.1203,230500.0
2007-11-01 13:00:00,45.28,45.42,45.19,45.25,147000.0,34.1354,34.2409,34.0675,34.1128,147000.0
2007-11-01 13:30:00,45.28,45.28,44.93,45.06,80900.0,34.1354,34.1354,33.8715,33.9695,80900.0
2007-11-01 14:00:00,45.06,45.14,44.83,44.95,154700.0,33.9695,34.0298,33.7961,33.8866,154700.0
2007-11-01 14:30:00,44.95,45.12,44.88,44.97,125300.0,33.8866,34.0148,33.8338,33.9017,125300.0
2007-11-01 15:00:00,44.96,44.97,44.3,44.41,227100.0,33.8941,33.9017,33.3966,33.4795,227100.0
2007-11-01 15:30:00,44.45,44.85,44.29,44.49,534000.0,33.5097,33.8112,33.389,33.5398,534000.0
2007-11-02 09:30:00,46.25,46.56,45.05,45.11,1130800.0,34.8666,35.1003,33.962,34.0072,1130800.0
2007-11-02 10:00:00,45.14,45.65,45.1,45.45,338200.0,34.0298,34.4143,33.9997,34.2635,338200.0
2007-11-02 10:30:00,45.45,45.55,45.39,45.44,388600.0,34.2635,34.3389,34.2183,34.256,388600.0
2007-11-02 11:00:00,45.45,45.73,45.4,45.61,400000.0,34.2635,34.4746,34.2258,34.3842,400000.0
2007-11-02 11:30:00,45.62,45.64,45.49,45.53,471500.0,34.3917,34.4068,34.2937,34.3238,471500.0
2007-11-02 12:00:00,45.5,45.54,45.4,45.46,213100.0,34.3012,34.3314,34.2258,34.2711,213100.0
2007-11-02 12:30:00,45.46,45.5,45.32,45.41,316300.0,34.2711,34.3012,34.1655,34.2334,316300.0
2007-11-02 13:00:00,45.4,45.53,45.4,45.5,146200.0,34.2258,34.3238,34.2258,34.3012,146200.0
2007-11-02 13:30:00,45.49,45.5,45.33,45.42,80500.0,34.2937,34.3012,34.1731,34.2409,80500.0
2007-11-02 14:00:00,45.42,45.44,45.26,45.39,85700.0,34.2409,34.256,34.1203,34.2183,85700.0
2007-11-02 14:30:00,45.38,45.43,45.25,45.26,75900.0,34.2108,34.2485,34.1128,34.1203,75900.0
2007-11-02 15:00:00,45.26,45.41,45.21,45.22,134400.0,34.1203,34.2334,34.0826,34.0901,134400.0
2007-11-02 15:30:00,45.22,45.37,45.06,45.34,319200.0,34.0901,34.2032,33.9695,34.1806,319200.0
2007-11-05 09:30:00,40.88,45.89,40.88,45.64,201600.0,30.8183,34.5952,30.8183,34.4068,201600.0
2007-11-05 10:00:00,45.64,45.76,45.45,45.66,228300.0,34.4068,34.4972,34.2635,34.4218,228300.0
2007-11-05 10:30:00,45.67,46.02,45.64,45.87,260500.0,34.4294,34.6932,34.4068,34.5802,260500.0
2007-11-05 11:00:00,45.9,46.07,45.56,45.62,214600.0,34.6028,34.7309,34.3465,34.3917,214600.0
2007-11-05 11:30:00,45.64,45.89,45.61,45.81,166600.0,34.4068,34.5952,34.3842,34.5349,166600.0
2007-11-05 12:00:00,45.81,45.9,45.65,45.78,78300.0,34.5349,34.6028,34.4143,34.5123,78300.0
2007-11-05 12:30:00,45.76,45.88,45.7,45.83,59700.0,34.4972,34.5877,34.452,34.55,59700.0
2007-11-05 13:00:00,45.82,45.9,45.72,45.74,92300.0,34.5425,34.6028,34.4671,34.4822,92300.0
2007-11-05 13:30:00,45.74,45.87,45.6,45.63,53600.0,34.4822,34.5802,34.3766,34.3992,53600.0
2007-11-05 14:00:00,45.64,45.76,45.23,45.33,196300.0,34.4068,34.4972,34.0977,34.1731,196300.0
2007-11-05 14:30:00,45.33,45.59,45.23,45.54,150000.0,34.1731,34.3691,34.0977,34.3314,150000.0
2007-11-05 15:00:00,45.56,45.91,45.53,45.83,170400.0,34.3465,34.6103,34.3238,34.55,170400.0
2007-11-05 15:30:00,45.83,45.97,45.36,45.5,342500.0,34.55,34.6555,34.1957,34.3012,342500.0
2007-11-06 09:30:00,45.36,46.02,45.3,45.75,294800.0,34.1957,34.6932,34.1505,34.4897,294800.0
2007-11-06 10:00:00,45.75,45.85,45.26,45.34,157900.0,34.4897,34.5651,34.1203,34.1806,157900.0
2007-11-06 10:30:00,45.35,45.44,45.26,45.42,136900.0,34.1881,34.256,34.1203,34.2409,136900.0
2007-11-06 11:00:00,45.43,45.63,45.31,45.63,145500.0,34.2485,34.3992,34.158,34.3992,145500.0
2007-11-06 11:30:00,45.63,45.73,45.37,45.51,98500.0,34.3992,34.4746,34.2032,34.3088,98500.0
2007-11-06 12:00:00,45.51,45.76,45.48,45.66,78200.0,34.3088,34.4972,34.2861,34.4218,78200.0
2007-11-06 12:30:00,45.69,45.79,45.55,45.57,44500.0,34.4445,34.5198,34.3389,34.354,44500.0
2007-11-06 13:00:00,45.59,45.65,45.49,45.59,108000.0,34.3691,34.4143,34.2937,34.3691,108000.0
2007-11-06 13:30:00,45.6,45.66,45.41,45.41,72400.0,34.3766,34.4218,34.2334,34.2334,72400.0
2007-11-06 14:00:00,45.43,45.6,45.38,45.43,81000.0,34.2485,34.3766,34.2108,34.2485,81000.0
2007-11-06 14:30:00,45.43,45.43,45.25,45.37,263500.0,34.2485,34.2485,34.1128,34.2032,263500.0
2007-11-06 15:00:00,45.37,45.52,45.35,45.45,126300.0,34.2032,34.3163,34.1881,34.2635,126300.0
2007-11-06 15:30:00,45.44,45.66,45.44,45.66,258200.0,34.256,34.4218,34.256,34.4218,258200.0
2007-11-07 09:30:00,45.75,45.75,44.97,45.03,238700.0,34.4897,34.4897,33.9017,33.9469,238700.0
2007-11-07 10:00:00,45.02,45.03,44.85,44.86,165800.0,33.9394,33.9469,33.8112,33.8187,165800.0
2007-11-07 10:30:00,44.88,44.89,44.5,44.71,184900.0,33.8338,33.8414,33.5474,33.7057,184900.0
2007-11-07 11:00:00,44.74,44.83,44.61,44.71,256500.0,33.7283,33.7961,33.6303,33.7057,256500.0
2007-11-07 11:30:00,44.71,44.8,44.56,44.79,89100.0,33.7057,33.7735,33.5926,33.766,89100.0
2007-11-07 12:00:00,44.79,44.82,44.43,44.53,181000.0,33.766,33.7886,33.4946,33.57,181000.0
2007-11-07 12:30:00,44.52,44.56,44.44,44.44,125100.0,33.5624,33.5926,33.5021,33.5021,125100.0
2007-11-07 13:00:00,44.44,44.6,44.2,44.29,731600.0,33.5021,33.6227,33.3212,33.389,731600.0
2007-11-07 13:30:00,44.3,44.42,44.12,44.23,66800.0,33.3966,33.487,33.2609,33.3438,66800.0
2007-11-07 14:00:00,44.22,44.49,44.18,44.43,98000.0,33.3363,33.5398,33.3061,33.4946,98000.0
2007-11-07 14:30:00,44.45,44.76,44.37,44.5,118200.0,33.5097,33.7434,33.4493,33.5474,118200.0
2007-11-07 15:00:00,44.51,44.6,44.28,44.33,141900.0,33.5549,33.6227,33.3815,33.4192,141900.0
2007-11-07 15:30:00,44.33,44.34,44.06,44.14,298000.0,33.4192,33.4267,33.2156,33.276,298000.0
2007-11-08 09:30:00,44.75,44.91,44.37,44.46,138300.0,33.7358,33.8564,33.4493,33.5172,138300.0
2007-11-08 10:00:00,44.46,44.47,44.15,44.4,124600.0,33.5172,33.5247,33.2835,33.472,124600.0
2007-11-08 10:30:00,44.41,44.54,44.39,44.47,216500.0,33.4795,33.5775,33.4644,33.5247,216500.0
2007-11-08 11:00:00,44.47,44.53,44.39,44.45,90200.0,33.5247,33.57,33.4644,33.5097,90200.0
2007-11-08 11:30:00,44.45,44.46,44.29,44.39,104000.0,33.5097,33.5172,33.389,33.4644,104000.0
2007-11-08 12:00:00,44.36,44.44,44.13,44.23,124600.0,33.4418,33.5021,33.2684,33.3438,124600.0
2007-11-08 12:30:00,44.21,44.26,43.66,43.77,129300.0,33.3287,33.3664,32.9141,32.997,129300.0
2007-11-08 13:00:00,43.78,43.83,43.4,43.71,172200.0,33.0046,33.0423,32.7181,32.9518,172200.0
2007-11-08 13:30:00,43.71,43.97,43.62,43.97,398200.0,32.9518,33.1478,32.8839,33.1478,398200.0
2007-11-08 14:00:00,43.98,43.98,43.71,43.79,226300.0,33.1553,33.1553,32.9518,33.0121,226300.0
2007-11-08 14:30:00,43.78,43.8,43.45,43.52,195600.0,33.0046,33.0196,32.7558,32.8086,195600.0
2007-11-08 15:00:00,43.52,43.85,43.52,43.6,339300.0,32.8086,33.0573,32.8086,32.8689,339300.0
2007-11-08 15:30:00,43.6,44.0,43.58,43.9,479600.0,32.8689,33.1704,32.8538,33.095,479600.0
2007-11-09 09:30:00,43.44,43.44,42.0,43.0,437200.0,32.7482,32.7482,31.6627,32.4165,437200.0
2007-11-09 10:00:00,43.0,43.17,42.75,42.85,520600.0,32.4165,32.5447,32.2281,32.3035,520600.0
2007-11-09 10:30:00,42.85,42.91,42.52,42.55,183200.0,32.3035,32.3487,32.0547,32.0773,183200.0
2007-11-09 11:00:00,42.55,42.65,42.28,42.29,374800.0,32.0773,32.1527,31.8738,31.8813,374800.0
2007-11-09 11:30:00,42.28,42.49,42.16,42.22,439300.0,31.8738,32.0321,31.7833,31.8285,439300.0
2007-11-09 12:00:00,42.2,42.29,41.94,42.0,476300.0,31.8134,31.8813,31.6174,31.6627,476300.0
2007-11-09 12:30:00,42.05,42.55,42.0,42.46,368700.0,31.7004,32.0773,31.6627,32.0095,368700.0
2007-11-09 13:00:00,42.45,42.5,42.07,42.1,195000.0,32.0019,32.0396,31.7154,31.7381,195000.0
2007-11-09 13:30:00,42.09,42.12,41.83,41.83,189500.0,31.7305,31.7531,31.5345,31.5345,189500.0
2007-11-09 14:00:00,41.84,42.05,41.83,42.03,261300.0,31.542,31.7004,31.5345,31.6853,261300.0
2007-11-09 14:30:00,42.03,42.04,41.79,41.86,404500.0,31.6853,31.6928,31.5044,31.5571,404500.0
2007-11-09 15:00:00,41.86,42.05,41.86,41.91,175600.0,31.5571,31.7004,31.5571,31.5948,175600.0
2007-11-09 15:30:00,41.91,42.0,41.61,41.81,546200.0,31.5948,31.6627,31.3687,31.5194,546200.0
2007-11-12 09:30:00,42.0,42.41,41.6,41.94,187800.0,31.6627,31.9718,31.3611,31.6174,187800.0
2007-11-12 10:00:00,41.95,41.95,41.29,41.5,135800.0,31.625,31.625,31.1274,31.2857,135800.0
2007-11-12 10:30:00,41.5,41.51,40.75,40.81,371000.0,31.2857,31.2933,30.7203,30.7656,371000.0
2007-11-12 11:00:00,40.79,41.26,40.76,40.95,243000.0,30.7505,31.1048,30.7279,30.8711,243000.0
2007-11-12 11:30:00,40.93,40.94,40.54,40.81,225200.0,30.856,30.8636,30.562,30.7656,225200.0
2007-11-12 12:00:00,40.81,41.01,40.72,40.99,779500.0,30.7656,30.9163,30.6977,30.9013,779500.0
2007-11-12 12:30:00,40.99,41.0,40.81,40.82,158900.0,30.9013,30.9088,30.7656,30.7731,158900.0
2007-11-12 13:00:00,40.82,40.96,40.72,40.74,169600.0,30.7731,30.8786,30.6977,30.7128,169600.0
2007-11-12 13:30:00,40.73,40.82,40.59,40.75,600000.0,30.7053,30.7731,30.5997,30.7203,600000.0
2007-11-12 14:00:00,40.74,40.76,40.4,40.47,202700.0,30.7128,30.7279,30.4565,30.5092,202700.0
2007-11-12 14:30:00,40.46,40.75,40.46,40.71,579900.0,30.5017,30.7203,30.5017,30.6902,579900.0
2007-11-12 15:00:00,40.7,40.73,40.4,40.43,539300.0,30.6826,30.7053,30.4565,30.4791,539300.0
2007-11-12 15:30:00,40.44,40.65,40.31,40.49,615600.0,30.4866,30.6449,30.3886,30.5243,615600.0
2007-11-13 09:30:00,40.63,41.03,40.38,40.62,256700.0,30.6299,30.9314,30.4414,30.6223,256700.0
2007-11-13 10:00:00,40.61,40.85,40.5,40.6,317600.0,30.6148,30.7957,30.5319,30.6072,317600.0
2007-11-13 10:30:00,40.59,40.6,40.34,40.41,171400.0,30.5997,30.6072,30.4112,30.464,171400.0
2007-11-13 11:00:00,40.41,40.5,40.11,40.2,309600.0,30.464,30.5319,30.2378,30.3057,309600.0
2007-11-13 11:30:00,40.2,40.28,40.18,40.23,268300.0,30.3057,30.366,30.2906,30.3283,268300.0
2007-11-13 12:00:00,40.23,40.4,40.19,40.25,206800.0,30.3283,30.4565,30.2982,30.3434,206800.0
2007-11-13 12:30:00,40.28,40.56,40.28,40.42,211600.0,30.366,30.5771,30.366,30.4716,211600.0
2007-11-13 13:00:00,40.42,40.61,40.27,40.61,126400.0,30.4716,30.6148,30.3585,30.6148,126400.0
2007-11-13 13:30:00,40.62,40.82,40.52,40.69,146800.0,30.6223,30.7731,30.5469,30.6751,146800.0
2007-11-13 14:00:00,40.69,40.71,40.42,40.65,119900.0,30.6751,30.6902,30.4716,30.6449,119900.0
2007-11-13 14:30:00,40.65,40.89,40.6,40.88,189400.0,30.6449,30.8259,30.6072,30.8183,189400.0
2007-11-13 15:00:00,40.89,41.0,40.79,40.86,355500.0,30.8259,30.9088,30.7505,30.8033,355500.0
2007-11-13 15:30:00,40.86,41.02,40.86,40.95,375200.0,30.8033,30.9239,30.8033,30.8711,375200.0
2007-11-14 09:30:00,41.0,41.46,40.84,40.88,225300.0,30.9088,31.2556,30.7882,30.8183,225300.0
2007-11-14 10:00:00,40.87,41.05,40.77,40.97,161600.0,30.8108,30.9465,30.7354,30.8862,161600.0
2007-11-14 10:30:00,40.97,41.0,40.83,40.83,40300.0,30.8862,30.9088,30.7806,30.7806,40300.0
2007-11-14 11:00:00,40.82,40.88,40.68,40.79,65300.0,30.7731,30.8183,30.6676,30.7505,65300.0
2007-11-14 11:30:00,40.79,40.86,40.74,40.84,69300.0,30.7505,30.8033,30.7128,30.7882,69300.0
2007-11-14 12:00:00,40.84,40.96,40.8,40.95,121100.0,30.7882,30.8786,30.758,30.8711,121100.0
2007-11-14 12:30:00,40.95,40.96,40.85,40.92,202300.0,30.8711,30.8786,30.7957,30.8485,202300.0
2007-11-14 13:00:00,40.91,41.0,40.9,40.99,136300.0,30.8409,30.9088,30.8334,30.9013,136300.0
2007-11-14 13:30:00,40.99,41.09,40.81,40.81,290900.0,30.9013,30.9766,30.7656,30.7656,290900.0
2007-11-14 14:00:00,40.82,40.97,40.7,40.88,126200.0,30.7731,30.8862,30.6826,30.8183,126200.0
2007-11-14 14:30:00,40.88,40.96,40.81,40.85,107300.0,30.8183,30.8786,30.7656,30.7957,107300.0
2007-11-14 15:00:00,40.87,41.0,40.83,40.97,135300.0,30.8108,30.9088,30.7806,30.8862,135300.0
2007-11-14 15:30:00,40.96,40.98,40.61,40.62,254100.0,30.8786,30.8937,30.6148,30.6223,254100.0
2007-11-15 09:30:00,40.7,40.7,40.25,40.26,316100.0,30.6826,30.6826,30.3434,30.3509,316100.0
2007-11-15 10:00:00,40.29,40.75,40.2,40.74,397900.0,30.3735,30.7203,30.3057,30.7128,397900.0
2007-11-15 10:30:00,40.74,40.76,40.3,40.46,153700.0,30.7128,30.7279,30.3811,30.5017,153700.0
2007-11-15 11:00:00,40.46,40.55,40.24,40.26,103300.0,30.5017,30.5696,30.3359,30.3509,103300.0
2007-11-15 11:30:00,40.26,40.27,40.12,40.18,137200.0,30.3509,30.3585,30.2454,30.2906,137200.0
2007-11-15 12:00:00,40.18,40.29,40.13,40.15,175100.0,30.2906,30.3735,30.2529,30.268,175100.0
2007-11-15 12:30:00,40.15,40.42,40.07,40.31,180600.0,30.268,30.4716,30.2077,30.3886,180600.0
2007-11-15 13:00:00,40.31,40.53,40.23,40.5,124900.0,30.3886,30.5545,30.3283,30.5319,124900.0
2007-11-15 13:30:00,40.5,40.57,40.44,40.5,178200.0,30.5319,30.5846,30.4866,30.5319,178200.0
2007-11-15 14:00:00,40.5,40.55,40.38,40.38,185000.0,30.5319,30.5696,30.4414,30.4414,185000.0
2007-11-15 14:30:00,40.37,40.4,40.04,40.08,151500.0,30.4339,30.4565,30.1851,30.2152,151500.0
2007-11-15 15:00:00,40.09,40.27,39.99,40.12,223100.0,30.2228,30.3585,30.1474,30.2454,223100.0
2007-11-15 15:30:00,40.1,40.17,39.9,40.14,424800.0,30.2303,30.2831,30.0795,30.2605,424800.0
2007-11-16 09:30:00,40.14,40.48,39.96,40.17,182200.0,30.2605,30.5168,30.1248,30.2831,182200.0
2007-11-16 10:00:00,40.11,40.18,39.63,39.69,307200.0,30.2378,30.2906,29.876,29.9212,307200.0
2007-11-16 10:30:00,39.7,39.83,39.65,39.78,300900.0,29.9288,30.0268,29.8911,29.9891,300900.0
2007-11-16 11:00:00,39.76,39.85,39.52,39.68,147500.0,29.974,30.0418,29.7931,29.9137,147500.0
2007-11-16 11:30:00,39.67,39.76,39.59,39.61,110600.0,29.9061,29.974,29.8458,29.8609,110600.0
2007-11-16 12:00:00,39.6,39.72,39.6,39.68,89300.0,29.8534,29.9438,29.8534,29.9137,89300.0
2007-11-16 12:30:00,39.66,39.68,39.45,39.46,186600.0,29.8986,29.9137,29.7403,29.7478,186600.0
2007-11-16 13:00:00,39.45,39.53,39.45,39.49,169400.0,29.7403,29.8006,29.7403,29.7704,169400.0
2007-11-16 13:30:00,39.49,39.75,39.41,39.51,178000.0,29.7704,29.9665,29.7101,29.7855,178000.0
2007-11-16 14:00:00,39.5,39.51,39.07,39.4,220100.0,29.778,29.7855,29.4538,29.7026,220100.0
2007-11-16 14:30:00,39.42,39.44,39.12,39.29,173200.0,29.7177,29.7328,29.4915,29.6197,173200.0
2007-11-16 15:00:00,39.3,39.72,39.18,39.44,205100.0,29.6272,29.9438,29.5367,29.7328,205100.0
2007-11-16 15:30:00,39.45,39.71,39.35,39.64,366800.0,29.7403,29.9363,29.6649,29.8835,366800.0
2007-11-19 09:30:00,39.57,39.71,39.14,39.55,241800.0,29.8308,29.9363,29.5066,29.8157,241800.0
2007-11-19 10:00:00,39.56,39.82,39.45,39.7,192600.0,29.8232,30.0192,29.7403,29.9288,192600.0
2007-11-19 10:30:00,39.69,39.71,39.49,39.49,121900.0,29.9212,29.9363,29.7704,29.7704,121900.0
2007-11-19 11:00:00,39.51,39.71,39.4,39.69,109000.0,29.7855,29.9363,29.7026,29.9212,109000.0
2007-11-19 11:30:00,39.68,39.81,39.5,39.5,161600.0,29.9137,30.0117,29.778,29.778,161600.0
2007-11-19 12:00:00,39.5,39.67,39.4,39.47,134100.0,29.778,29.9061,29.7026,29.7554,134100.0
2007-11-19 12:30:00,39.48,39.49,39.19,39.26,167000.0,29.7629,29.7704,29.5443,29.5971,167000.0
2007-11-19 13:00:00,39.29,39.39,39.01,39.29,154800.0,29.6197,29.6951,29.4086,29.6197,154800.0
2007-11-19 13:30:00,39.28,39.28,39.1,39.11,143800.0,29.6121,29.6121,29.4764,29.484,143800.0
2007-11-19 14:00:00,39.12,39.45,39.08,39.45,160400.0,29.4915,29.7403,29.4614,29.7403,160400.0
2007-11-19 14:30:00,39.45,39.57,39.35,39.46,113700.0,29.7403,29.8308,29.6649,29.7478,113700.0
2007-11-19 15:00:00,39.46,39.61,39.39,39.45,110700.0,29.7478,29.8609,29.6951,29.7403,110700.0
2007-11-19 15:30:00,39.44,39.52,39.37,39.42,170000.0,29.7328,29.7931,29.68,29.7177,170000.0
2007-11-20 09:30:00,39.52,39.96,39.37,39.68,214800.0,29.7931,30.1248,29.68,29.9137,214800.0
2007-11-20 10:00:00,39.68,39.82,39.49,39.77,125600.0,29.9137,30.0192,29.7704,29.9815,125600.0
2007-11-20 10:30:00,39.76,39.78,39.66,39.78,192600.0,29.974,29.9891,29.8986,29.9891,192600.0
2007-11-20 11:00:00,39.79,40.42,39.79,40.29,364500.0,29.9966,30.4716,29.9966,30.3735,364500.0
2007-11-20 11:30:00,40.29,40.41,40.28,40.29,186400.0,30.3735,30.464,30.366,30.3735,186400.0
2007-11-20 12:00:00,40.28,40.29,40.03,40.17,112900.0,30.366,30.3735,30.1775,30.2831,112900.0
2007-11-20 12:30:00,40.16,40.17,39.84,39.92,169700.0,30.2755,30.2831,30.0343,30.0946,169700.0
2007-11-20 13:00:00,39.93,39.94,39.64,39.7,229600.0,30.1022,30.1097,29.8835,29.9288,229600.0
2007-11-20 13:30:00,39.72,39.76,39.5,39.55,428100.0,29.9438,29.974,29.778,29.8157,428100.0
2007-11-20 14:00:00,39.55,39.8,39.45,39.52,178300.0,29.8157,30.0041,29.7403,29.7931,178300.0
2007-11-20 14:30:00,39.53,39.53,39.22,39.3,272100.0,29.8006,29.8006,29.5669,29.6272,272100.0
2007-11-20 15:00:00,39.3,39.6,39.19,39.47,231400.0,29.6272,29.8534,29.5443,29.7554,231400.0
2007-11-20 15:30:00,39.47,39.59,39.36,39.54,299900.0,29.7554,29.8458,29.6724,29.8081,299900.0
2007-11-21 09:30:00,39.11,39.31,38.84,39.06,148600.0,29.484,29.6348,29.2804,29.4463,148600.0
2007-11-21 10:00:00,39.04,39.17,38.9,39.16,249500.0,29.4312,29.5292,29.3257,29.5217,249500.0
2007-11-21 10:30:00,39.13,39.22,38.92,38.95,175600.0,29.4991,29.5669,29.3407,29.3634,175600.0
2007-11-21 11:00:00,38.95,39.05,38.83,38.96,274700.0,29.3634,29.4387,29.2729,29.3709,274700.0
2007-11-21 11:30:00,38.96,39.05,38.85,38.89,155000.0,29.3709,29.4387,29.288,29.3181,155000.0
2007-11-21 12:00:00,38.88,39.1,38.85,39.03,117400.0,29.3106,29.4764,29.288,29.4237,117400.0
2007-11-21 12:30:00,39.03,39.32,39.03,39.24,118100.0,29.4237,29.6423,29.4237,29.582,118100.0
2007-11-21 13:00:00,39.25,39.5,39.22,39.4,125600.0,29.5895,29.778,29.5669,29.7026,125600.0
2007-11-21 13:30:00,39.41,39.59,39.36,39.4,184200.0,29.7101,29.8458,29.6724,29.7026,184200.0
2007-11-21 14:00:00,39.37,39.4,39.24,39.25,112200.0,29.68,29.7026,29.582,29.5895,112200.0
2007-11-21 14:30:00,39.25,39.4,39.22,39.4,92800.0,29.5895,29.7026,29.5669,29.7026,92800.0
2007-11-21 15:00:00,39.4,39.42,39.15,39.31,144400.0,29.7026,29.7177,29.5141,29.6348,144400.0
2007-11-21 15:30:00,39.31,39.32,39.12,39.12,187900.0,29.6348,29.6423,29.4915,29.4915,187900.0
2007-11-23 09:30:00,39.76,39.76,38.79,38.89,74100.0,29.974,29.974,29.2427,29.3181,74100.0
2007-11-23 10:00:00,38.88,39.05,38.79,39.02,114600.0,29.3106,29.4387,29.2427,29.4161,114600.0
2007-11-23 10:30:00,39.01,39.03,38.82,39.02,42500.0,29.4086,29.4237,29.2654,29.4161,42500.0
2007-11-23 11:00:00,39.02,39.07,39.0,39.05,46600.0,29.4161,29.4538,29.4011,29.4387,46600.0
2007-11-23 11:30:00,39.05,39.18,39.05,39.14,43000.0,29.4387,29.5367,29.4387,29.5066,43000.0
2007-11-23 12:00:00,39.13,39.38,39.01,39.34,55200.0,29.4991,29.6875,29.4086,29.6574,55200.0
2007-11-23 12:30:00,39.34,39.36,39.03,39.13,104600.0,29.6574,29.6724,29.4237,29.4991,104600.0
2007-11-26 09:30:00,38.86,40.25,38.86,40.05,254200.0,29.2955,30.3434,29.2955,30.1926,254200.0
2007-11-26 10:00:00,40.02,40.4,40.0,40.08,228200.0,30.17,30.4565,30.1549,30.2152,228200.0
2007-11-26 10:30:00,40.07,40.1,39.99,40.01,179900.0,30.2077,30.2303,30.1474,30.1625,179900.0
2007-11-26 11:00:00,40.01,40.19,39.99,40.1,178500.0,30.1625,30.2982,30.1474,30.2303,178500.0
2007-11-26 11:30:00,40.1,40.26,40.06,40.2,124600.0,30.2303,30.3509,30.2002,30.3057,124600.0
2007-11-26 12:00:00,40.2,40.45,40.2,40.4,137100.0,30.3057,30.4942,30.3057,30.4565,137100.0
2007-11-26 12:30:00,40.4,40.56,40.33,40.56,133000.0,30.4565,30.5771,30.4037,30.5771,133000.0
2007-11-26 13:00:00,40.56,40.6,40.43,40.43,108400.0,30.5771,30.6072,30.4791,30.4791,108400.0
2007-11-26 13:30:00,40.47,40.56,40.42,40.47,131600.0,30.5092,30.5771,30.4716,30.5092,131600.0
2007-11-26 14:00:00,40.48,40.7,40.43,40.61,170400.0,30.5168,30.6826,30.4791,30.6148,170400.0
2007-11-26 14:30:00,40.62,40.69,40.45,40.56,223200.0,30.6223,30.6751,30.4942,30.5771,223200.0
2007-11-26 15:00:00,40.56,40.57,39.97,40.03,324700.0,30.5771,30.5846,30.1323,30.1775,324700.0
2007-11-26 15:30:00,40.04,40.12,39.76,39.88,572300.0,30.1851,30.2454,29.974,30.0645,572300.0
2007-11-27 09:30:00,40.24,40.65,39.81,40.5,380900.0,30.3359,30.6449,30.0117,30.5319,380900.0
2007-11-27 10:00:00,40.5,40.57,40.11,40.15,1144700.0,30.5319,30.5846,30.2378,30.268,1144700.0
2007-11-27 10:30:00,40.16,40.28,40.15,40.17,150300.0,30.2755,30.366,30.268,30.2831,150300.0
2007-11-27 11:00:00,40.18,40.3,40.04,40.25,143100.0,30.2906,30.3811,30.1851,30.3434,143100.0
2007-11-27 11:30:00,40.26,40.35,40.02,40.02,118500.0,30.3509,30.4188,30.17,30.17,118500.0
2007-11-27 12:00:00,40.02,40.04,39.86,39.97,145200.0,30.17,30.1851,30.0494,30.1323,145200.0
2007-11-27 12:30:00,39.98,40.19,39.93,40.12,290200.0,30.1398,30.2982,30.1022,30.2454,290200.0
2007-11-27 13:00:00,40.12,40.22,40.05,40.09,255800.0,30.2454,30.3208,30.1926,30.2228,255800.0
2007-11-27 13:30:00,40.11,40.15,39.77,39.79,79000.0,30.2378,30.268,29.9815,29.9966,79000.0
2007-11-27 14:00:00,39.79,39.81,39.57,39.69,119100.0,29.9966,30.0117,29.8308,29.9212,119100.0
2007-11-27 14:30:00,39.63,39.73,39.46,39.61,163700.0,29.876,29.9514,29.7478,29.8609,163700.0
2007-11-27 15:00:00,39.61,39.9,39.55,39.85,152700.0,29.8609,30.0795,29.8157,30.0418,152700.0
2007-11-27 15:30:00,39.83,39.89,39.68,39.89,392800.0,30.0268,30.072,29.9137,30.072,392800.0
2007-11-28 09:30:00,39.79,40.46,39.79,40.3,162300.0,29.9966,30.5017,29.9966,30.3811,162300.0
2007-11-28 10:00:00,40.3,40.6,40.25,40.45,295600.0,30.3811,30.6072,30.3434,30.4942,295600.0
2007-11-28 10:30:00,40.45,40.71,40.39,40.66,308700.0,30.4942,30.6902,30.4489,30.6525,308700.0
2007-11-28 11:00:00,40.66,41.11,40.65,40.98,281400.0,30.6525,30.9917,30.6449,30.8937,281400.0
2007-11-28 11:30:00,40.98,41.02,40.84,40.99,193100.0,30.8937,30.9239,30.7882,30.9013,193100.0
2007-11-28 12:00:00,41.01,41.19,40.88,41.04,114100.0,30.9163,31.052,30.8183,30.939,114100.0
2007-11-28 12:30:00,41.06,41.06,40.85,40.94,85500.0,30.954,30.954,30.7957,30.8636,85500.0
2007-11-28 13:00:00,40.94,41.25,40.93,41.21,70800.0,30.8636,31.0973,30.856,31.0671,70800.0
2007-11-28 13:30:00,41.22,41.25,41.07,41.22,152200.0,31.0746,31.0973,30.9616,31.0746,152200.0
2007-11-28 14:00:00,41.21,41.25,41.0,41.24,160900.0,31.0671,31.0973,30.9088,31.0897,160900.0
2007-11-28 14:30:00,41.25,41.48,41.19,41.48,185200.0,31.0973,31.2707,31.052,31.2707,185200.0
2007-11-28 15:00:00,41.48,41.92,41.41,41.92,538800.0,31.2707,31.6024,31.2179,31.6024,538800.0
2007-11-28 15:30:00,41.92,41.97,41.45,41.75,691200.0,31.6024,31.6401,31.248,31.4742,691200.0
2007-11-29 09:30:00,41.48,42.09,41.27,42.08,173000.0,31.2707,31.7305,31.1123,31.723,173000.0
2007-11-29 10:00:00,42.07,42.4,41.86,42.35,392900.0,31.7154,31.9642,31.5571,31.9265,392900.0
2007-11-29 10:30:00,42.35,42.4,42.13,42.37,237300.0,31.9265,31.9642,31.7607,31.9416,237300.0
2007-11-29 11:00:00,42.37,42.61,42.34,42.46,184200.0,31.9416,32.1225,31.919,32.0095,184200.0
2007-11-29 11:30:00,42.47,42.75,42.41,42.48,190700.0,32.017,32.2281,31.9718,32.0245,190700.0
2007-11-29 12:00:00,42.48,42.71,42.48,42.51,269600.0,32.0245,32.1979,32.0245,32.0471,269600.0
2007-11-29 12:30:00,42.48,42.57,42.4,42.49,194200.0,32.0245,32.0924,31.9642,32.0321,194200.0
2007-11-29 13:00:00,42.49,42.56,42.48,42.5,191100.0,32.0321,32.0848,32.0245,32.0396,191100.0
2007-11-29 13:30:00,42.51,42.58,42.45,42.49,206500.0,32.0471,32.0999,32.0019,32.0321,206500.0
2007-11-29 14:00:00,42.5,42.62,42.46,42.52,97800.0,32.0396,32.1301,32.0095,32.0547,97800.0
2007-11-29 14:30:00,42.54,42.54,42.26,42.4,82000.0,32.0698,32.0698,31.8587,31.9642,82000.0
2007-11-29 15:00:00,42.41,42.64,42.38,42.51,187000.0,31.9718,32.1451,31.9491,32.0471,187000.0
2007-11-29 15:30:00,42.5,42.5,42.11,42.2,301400.0,32.0396,32.0396,31.7456,31.8134,301400.0
2007-11-30 09:30:00,42.5,42.72,42.41,42.51,164800.0,32.0396,32.2055,31.9718,32.0471,164800.0
2007-11-30 10:00:00,42.49,42.5,41.71,41.72,174900.0,32.0321,32.0396,31.444,31.4516,174900.0
2007-11-30 10:30:00,41.72,41.96,41.71,41.91,134900.0,31.4516,31.6325,31.444,31.5948,134900.0
2007-11-30 11:00:00,41.9,41.92,41.53,41.64,125400.0,31.5873,31.6024,31.3083,31.3913,125400.0
2007-11-30 11:30:00,41.64,41.78,41.64,41.77,92300.0,31.3913,31.4968,31.3913,31.4893,92300.0
2007-11-30 12:00:00,41.77,42.0,41.76,41.98,102800.0,31.4893,31.6627,31.4817,31.6476,102800.0
2007-11-30 12:30:00,41.98,42.02,41.9,42.02,53500.0,31.6476,31.6777,31.5873,31.6777,53500.0
2007-11-30 13:00:00,42.03,42.38,42.03,42.38,59400.0,31.6853,31.9491,31.6853,31.9491,59400.0
2007-11-30 13:30:00,42.38,42.5,42.27,42.37,69200.0,31.9491,32.0396,31.8662,31.9416,69200.0
2007-11-30 14:00:00,42.36,42.38,42.0,42.12,69500.0,31.9341,31.9491,31.6627,31.7531,69500.0
2007-11-30 14:30:00,42.12,42.23,42.01,42.14,114200.0,31.7531,31.8361,31.6702,31.7682,114200.0
2007-11-30 15:00:00,42.12,42.24,42.01,42.19,184700.0,31.7531,31.8436,31.6702,31.8059,184700.0
2007-11-30 15:30:00,42.18,42.49,41.91,42.4,581000.0,31.7984,32.0321,31.5948,31.9642,581000.0
2007-12-03 09:30:00,42.8,42.8,41.92,42.36,116600.0,32.2658,32.2658,31.6024,31.9341,116600.0
2007-12-03 10:00:00,42.37,42.37,42.19,42.24,81900.0,31.9416,31.9416,31.8059,31.8436,81900.0
2007-12-03 10:30:00,42.22,42.25,41.89,42.03,100600.0,31.8285,31.8511,31.5797,31.6853,100600.0
2007-12-03 11:00:00,42.0,42.11,41.92,42.04,55100.0,31.6627,31.7456,31.6024,31.6928,55100.0
2007-12-03 11:30:00,42.04,42.2,42.03,42.12,76900.0,31.6928,31.8134,31.6853,31.7531,76900.0
2007-12-03 12:00:00,42.11,42.29,42.1,42.18,280300.0,31.7456,31.8813,31.7381,31.7984,280300.0
2007-12-03 12:30:00,42.17,42.18,41.99,42.06,92400.0,31.7908,31.7984,31.6551,31.7079,92400.0
2007-12-03 13:00:00,42.06,42.07,41.92,41.95,37600.0,31.7079,31.7154,31.6024,31.625,37600.0
2007-12-03 13:30:00,41.96,41.96,41.88,41.92,55400.0,31.6325,31.6325,31.5722,31.6024,55400.0
2007-12-03 14:00:00,41.93,42.21,41.91,42.2,65700.0,31.6099,31.821,31.5948,31.8134,65700.0
2007-12-03 14:30:00,42.19,42.19,42.08,42.15,79600.0,31.8059,31.8059,31.723,31.7758,79600.0
2007-12-03 15:00:00,42.14,42.29,42.07,42.29,115900.0,31.7682,31.8813,31.7154,31.8813,115900.0
2007-12-03 15:30:00,42.28,42.3,42.04,42.15,216600.0,31.8738,31.8888,31.6928,31.7758,216600.0
2007-12-04 09:30:00,42.07,42.07,41.71,41.93,162400.0,31.7154,31.7154,31.444,31.6099,162400.0
2007-12-04 10:00:00,41.92,41.93,41.75,41.8,265300.0,31.6024,31.6099,31.4742,31.5119,265300.0
2007-12-04 10:30:00,41.81,41.82,41.67,41.73,251700.0,31.5194,31.527,31.4139,31.4591,251700.0
2007-12-04 11:00:00,41.71,41.85,40.7,40.71,495900.0,31.444,31.5496,30.6826,30.6902,495900.0
2007-12-04 11:30:00,40.68,41.38,40.6,41.26,450300.0,30.6676,31.1953,30.6072,31.1048,450300.0
2007-12-04 12:00:00,41.27,41.42,41.25,41.32,157000.0,31.1123,31.2254,31.0973,31.15,157000.0
2007-12-04 12:30:00,41.32,41.35,41.27,41.29,110900.0,31.15,31.1727,31.1123,31.1274,110900.0
2007-12-04 13:00:00,41.28,41.35,41.22,41.31,197600.0,31.1199,31.1727,31.0746,31.1425,197600.0
2007-12-04 13:30:00,41.32,41.42,41.3,41.36,172700.0,31.15,31.2254,31.135,31.1802,172700.0
2007-12-04 14:00:00,41.37,41.59,41.34,41.54,160200.0,31.1877,31.3536,31.1651,31.3159,160200.0
2007-12-04 14:30:00,41.55,41.75,41.52,41.73,232700.0,31.3234,31.4742,31.3008,31.4591,232700.0
2007-12-04 15:00:00,41.73,42.05,41.72,41.81,332000.0,31.4591,31.7004,31.4516,31.5194,332000.0
2007-12-04 15:30:00,41.79,41.81,41.38,41.55,403800.0,31.5044,31.5194,31.1953,31.3234,403800.0
2007-12-05 09:30:00,41.63,42.29,41.63,41.97,264600.0,31.3837,31.8813,31.3837,31.6401,264600.0
2007-12-05 10:00:00,41.99,42.0,41.87,42.0,229900.0,31.6551,31.6627,31.5647,31.6627,229900.0
2007-12-05 10:30:00,41.99,44.0,41.95,41.97,217500.0,31.6551,33.1704,31.625,31.6401,217500.0
2007-12-05 11:00:00,42.0,42.03,41.95,42.02,117400.0,31.6627,31.6853,31.625,31.6777,117400.0
2007-12-05 11:30:00,42.02,42.29,42.0,42.13,260000.0,31.6777,31.8813,31.6627,31.7607,260000.0
2007-12-05 12:00:00,42.13,42.22,42.03,42.18,277300.0,31.7607,31.8285,31.6853,31.7984,277300.0
2007-12-05 12:30:00,42.2,42.21,42.04,42.16,111200.0,31.8134,31.821,31.6928,31.7833,111200.0
2007-12-05 13:00:00,42.16,42.23,42.08,42.2,61200.0,31.7833,31.8361,31.723,31.8134,61200.0
2007-12-05 13:30:00,42.2,42.23,42.13,42.21,210400.0,31.8134,31.8361,31.7607,31.821,210400.0
2007-12-05 14:00:00,42.21,42.25,42.06,42.15,91800.0,31.821,31.8511,31.7079,31.7758,91800.0
2007-12-05 14:30:00,42.15,42.3,42.05,42.14,157800.0,31.7758,31.8888,31.7004,31.7682,157800.0
2007-12-05 15:00:00,42.13,42.29,42.09,42.27,134700.0,31.7607,31.8813,31.7305,31.8662,134700.0
2007-12-05 15:30:00,42.28,42.5,42.28,42.48,438100.0,31.8738,32.0396,31.8738,32.0245,438100.0
2007-12-06 09:30:00,42.3,42.75,42.3,42.69,98600.0,31.8888,32.2281,31.8888,32.1828,98600.0
2007-12-06 10:00:00,42.69,42.69,42.26,42.47,227900.0,32.1828,32.1828,31.8587,32.017,227900.0
2007-12-06 10:30:00,42.46,42.49,42.35,42.39,109800.0,32.0095,32.0321,31.9265,31.9567,109800.0
2007-12-06 11:00:00,42.39,42.41,42.2,42.33,72600.0,31.9567,31.9718,31.8134,31.9114,72600.0
2007-12-06 11:30:00,42.33,42.52,42.28,42.49,95500.0,31.9114,32.0547,31.8738,32.0321,95500.0
2007-12-06 12:00:00,42.48,42.77,42.47,42.76,167100.0,32.0245,32.2432,32.017,32.2356,167100.0
2007-12-06 12:30:00,42.77,42.95,42.66,42.89,162500.0,32.2432,32.3788,32.1602,32.3336,162500.0
2007-12-06 13:00:00,42.88,42.92,42.63,42.64,50100.0,32.3261,32.3562,32.1376,32.1451,50100.0
2007-12-06 13:30:00,42.65,42.75,42.61,42.64,143300.0,32.1527,32.2281,32.1225,32.1451,143300.0
2007-12-06 14:00:00,42.65,42.82,42.64,42.81,120300.0,32.1527,32.2808,32.1451,32.2733,120300.0
2007-12-06 14:30:00,42.82,42.96,42.76,42.96,76700.0,32.2808,32.3864,32.2356,32.3864,76700.0
2007-12-06 15:00:00,42.95,43.0,42.82,42.83,130100.0,32.3788,32.4165,32.2808,32.2884,130100.0
2007-12-06 15:30:00,42.83,43.06,42.36,42.94,272300.0,32.2884,32.4618,31.9341,32.3713,272300.0
2007-12-07 09:30:00,43.43,43.7,42.8,43.42,252600.0,32.7407,32.9443,32.2658,32.7332,252600.0
2007-12-07 10:00:00,43.43,43.55,43.24,43.27,157100.0,32.7407,32.8312,32.5975,32.6201,157100.0
2007-12-07 10:30:00,43.27,43.27,42.74,42.94,145900.0,32.6201,32.6201,32.2205,32.3713,145900.0
2007-12-07 11:00:00,42.98,42.99,42.9,42.95,68100.0,32.4015,32.409,32.3412,32.3788,68100.0
2007-12-07 11:30:00,42.95,43.33,42.95,43.3,121600.0,32.3788,32.6653,32.3788,32.6427,121600.0
2007-12-07 12:00:00,43.31,43.34,43.3,43.3,122500.0,32.6502,32.6729,32.6427,32.6427,122500.0
2007-12-07 12:30:00,43.3,43.31,43.25,43.29,114700.0,32.6427,32.6502,32.605,32.6352,114700.0
2007-12-07 13:00:00,43.29,43.37,43.22,43.29,293300.0,32.6352,32.6955,32.5824,32.6352,293300.0
2007-12-07 13:30:00,43.28,43.29,43.21,43.26,95600.0,32.6276,32.6352,32.5749,32.6125,95600.0
2007-12-07 14:00:00,43.26,43.3,43.25,43.26,137700.0,32.6125,32.6427,32.605,32.6125,137700.0
2007-12-07 14:30:00,43.26,43.35,43.24,43.26,239000.0,32.6125,32.6804,32.5975,32.6125,239000.0
2007-12-07 15:00:00,43.27,43.28,43.16,43.21,200200.0,32.6201,32.6276,32.5372,32.5749,200200.0
2007-12-07 15:30:00,43.21,43.37,43.2,43.26,227900.0,32.5749,32.6955,32.5673,32.6125,227900.0
2007-12-10 09:30:00,43.61,43.68,42.9,43.54,224700.0,32.8764,32.9292,32.3412,32.8236,224700.0
2007-12-10 10:00:00,43.51,43.6,43.36,43.42,212900.0,32.801,32.8689,32.6879,32.7332,212900.0
2007-12-10 10:30:00,43.41,43.61,43.38,43.43,100400.0,32.7256,32.8764,32.703,32.7407,100400.0
2007-12-10 11:00:00,43.45,43.46,43.37,43.4,80900.0,32.7558,32.7633,32.6955,32.7181,80900.0
2007-12-10 11:30:00,43.4,43.45,43.35,43.35,59100.0,32.7181,32.7558,32.6804,32.6804,59100.0
2007-12-10 12:00:00,43.35,43.36,43.02,43.12,108300.0,32.6804,32.6879,32.4316,32.507,108300.0
2007-12-10 12:30:00,43.12,43.2,43.01,43.03,159200.0,32.507,32.5673,32.4241,32.4392,159200.0
2007-12-10 13:00:00,43.03,43.06,42.98,43.0,166500.0,32.4392,32.4618,32.4015,32.4165,166500.0
2007-12-10 13:30:00,43.01,43.02,42.74,42.89,112600.0,32.4241,32.4316,32.2205,32.3336,112600.0
2007-12-10 14:00:00,42.9,42.95,42.82,42.9,134800.0,32.3412,32.3788,32.2808,32.3412,134800.0
2007-12-10 14:30:00,42.9,42.92,42.66,42.79,167300.0,32.3412,32.3562,32.1602,32.2582,167300.0
2007-12-10 15:00:00,42.79,42.79,42.56,42.56,171800.0,32.2582,32.2582,32.0848,32.0848,171800.0
2007-12-10 15:30:00,42.55,43.15,42.35,42.67,754400.0,32.0773,32.5296,31.9265,32.1678,754400.0
2007-12-11 09:30:00,42.68,43.15,42.59,43.09,260400.0,32.1753,32.5296,32.1075,32.4844,260400.0
2007-12-11 10:00:00,43.09,43.19,43.04,43.06,178000.0,32.4844,32.5598,32.4467,32.4618,178000.0
2007-12-11 10:30:00,43.04,43.04,42.86,42.86,69100.0,32.4467,32.4467,32.311,32.311,69100.0
2007-12-11 11:00:00,42.87,42.87,42.69,42.81,129300.0,32.3185,32.3185,32.1828,32.2733,129300.0
2007-12-11 11:30:00,42.8,42.89,42.76,42.86,108600.0,32.2658,32.3336,32.2356,32.311,108600.0
2007-12-11 12:00:00,42.84,42.95,42.84,42.91,469400.0,32.2959,32.3788,32.2959,32.3487,469400.0
2007-12-11 12:30:00,42.9,42.91,42.74,42.77,61700.0,32.3412,32.3487,32.2205,32.2432,61700.0
2007-12-11 13:00:00,42.77,42.79,42.62,42.73,36100.0,32.2432,32.2582,32.1301,32.213,36100.0
2007-12-11 13:30:00,42.72,42.81,42.69,42.75,44900.0,32.2055,32.2733,32.1828,32.2281,44900.0
2007-12-11 14:00:00,42.74,42.93,42.18,42.59,167700.0,32.2205,32.3638,31.7984,32.1075,167700.0
2007-12-11 14:30:00,42.55,42.73,42.43,42.45,163600.0,32.0773,32.213,31.9868,32.0019,163600.0
2007-12-11 15:00:00,42.45,42.47,41.89,41.92,298000.0,32.0019,32.017,31.5797,31.6024,298000.0
2007-12-11 15:30:00,41.92,42.07,41.58,41.64,512900.0,31.6024,31.7154,31.346,31.3913,512900.0
2007-12-12 09:30:00,42.08,42.88,42.02,42.18,362700.0,31.723,32.3261,31.6777,31.7984,362700.0
2007-12-12 10:00:00,42.19,42.25,41.97,42.23,225800.0,31.8059,31.8511,31.6401,31.8361,225800.0
2007-12-12 10:30:00,42.24,42.24,41.93,41.97,162200.0,31.8436,31.8436,31.6099,31.6401,162200.0
2007-12-12 11:00:00,41.97,42.17,41.92,42.14,122600.0,31.6401,31.7908,31.6024,31.7682,122600.0
2007-12-12 11:30:00,42.15,42.34,42.14,42.24,87400.0,31.7758,31.919,31.7682,31.8436,87400.0
2007-12-12 12:00:00,42.28,42.36,42.16,42.16,64900.0,31.8738,31.9341,31.7833,31.7833,64900.0
2007-12-12 12:30:00,42.14,42.14,41.96,41.96,88800.0,31.7682,31.7682,31.6325,31.6325,88800.0
2007-12-12 13:00:00,41.97,42.3,41.96,42.1,72400.0,31.6401,31.8888,31.6325,31.7381,72400.0
2007-12-12 13:30:00,42.08,42.5,42.07,42.49,86500.0,31.723,32.0396,31.7154,32.0321,86500.0
2007-12-12 14:00:00,42.5,42.55,42.38,42.44,148800.0,32.0396,32.0773,31.9491,31.9944,148800.0
2007-12-12 14:30:00,42.42,42.45,42.25,42.38,102200.0,31.9793,32.0019,31.8511,31.9491,102200.0
2007-12-12 15:00:00,42.38,42.38,41.85,42.07,195400.0,31.9491,31.9491,31.5496,31.7154,195400.0
2007-12-12 15:30:00,42.07,42.29,41.78,42.2,284500.0,31.7154,31.8813,31.4968,31.8134,284500.0
2007-12-13 09:30:00,42.26,42.26,41.73,42.09,166000.0,31.8587,31.8587,31.4591,31.7305,166000.0
2007-12-13 10:00:00,42.09,42.13,41.8,41.8,154900.0,31.7305,31.7607,31.5119,31.5119,154900.0
2007-12-13 10:30:00,41.8,41.95,41.73,41.89,148000.0,31.5119,31.625,31.4591,31.5797,148000.0
2007-12-13 11:00:00,41.89,41.89,41.7,41.74,129500.0,31.5797,31.5797,31.4365,31.4667,129500.0
2007-12-13 11:30:00,41.74,41.91,41.68,41.8,70500.0,31.4667,31.5948,31.4214,31.5119,70500.0
2007-12-13 12:00:00,41.81,41.85,41.74,41.77,58500.0,31.5194,31.5496,31.4667,31.4893,58500.0
2007-12-13 12:30:00,41.78,41.81,41.63,41.68,66400.0,31.4968,31.5194,31.3837,31.4214,66400.0
2007-12-13 13:00:00,41.67,41.76,41.5,41.64,84400.0,31.4139,31.4817,31.2857,31.3913,84400.0
2007-12-13 13:30:00,41.63,41.65,41.48,41.56,79100.0,31.3837,31.3988,31.2707,31.331,79100.0
2007-12-13 14:00:00,41.56,41.86,41.48,41.75,102700.0,31.331,31.5571,31.2707,31.4742,102700.0
2007-12-13 14:30:00,41.77,41.79,41.55,41.64,143100.0,31.4893,31.5044,31.3234,31.3913,143100.0
2007-12-13 15:00:00,41.64,41.71,41.52,41.7,135600.0,31.3913,31.444,31.3008,31.4365,135600.0
2007-12-13 15:30:00,41.7,41.9,41.67,41.87,139700.0,31.4365,31.5873,31.4139,31.5647,139700.0
2007-12-14 09:30:00,41.77,42.04,41.64,41.97,265000.0,31.4893,31.6928,31.3913,31.6401,265000.0
2007-12-14 10:00:00,41.96,42.01,41.85,41.93,152200.0,31.6325,31.6702,31.5496,31.6099,152200.0
2007-12-14 10:30:00,41.92,42.0,41.86,41.94,126300.0,31.6024,31.6627,31.5571,31.6174,126300.0
2007-12-14 11:00:00,41.96,42.0,41.76,41.99,112900.0,31.6325,31.6627,31.4817,31.6551,112900.0
2007-12-14 11:30:00,41.99,42.02,41.92,42.0,83300.0,31.6551,31.6777,31.6024,31.6627,83300.0
2007-12-14 12:00:00,42.0,42.02,41.96,41.97,83400.0,31.6627,31.6777,31.6325,31.6401,83400.0
2007-12-14 12:30:00,41.99,42.13,41.96,42.11,74600.0,31.6551,31.7607,31.6325,31.7456,74600.0
2007-12-14 13:00:00,42.12,42.22,42.11,42.22,58600.0,31.7531,31.8285,31.7456,31.8285,58600.0
2007-12-14 13:30:00,42.21,42.3,42.09,42.09,88300.0,31.821,31.8888,31.7305,31.7305,88300.0
2007-12-14 14:00:00,42.1,42.11,41.85,41.85,149300.0,31.7381,31.7456,31.5496,31.5496,149300.0
2007-12-14 14:30:00,41.88,42.02,41.85,41.9,116200.0,31.5722,31.6777,31.5496,31.5873,116200.0
2007-12-14 15:00:00,41.89,41.98,41.85,41.94,97200.0,31.5797,31.6476,31.5496,31.6174,97200.0
2007-12-14 15:30:00,41.94,41.99,41.79,41.88,149600.0,31.6174,31.6551,31.5044,31.5722,149600.0
2007-12-17 09:30:00,41.41,41.75,41.23,41.24,86800.0,31.2179,31.4742,31.0822,31.0897,86800.0
2007-12-17 10:00:00,41.24,41.42,41.23,41.27,124100.0,31.0897,31.2254,31.0822,31.1123,124100.0
2007-12-17 10:30:00,41.26,41.63,41.26,41.62,78300.0,31.1048,31.3837,31.1048,31.3762,78300.0
2007-12-17 11:00:00,41.63,41.7,41.43,41.52,70100.0,31.3837,31.4365,31.233,31.3008,70100.0
2007-12-17 11:30:00,41.52,41.56,41.39,41.48,57300.0,31.3008,31.331,31.2028,31.2707,57300.0
2007-12-17 12:00:00,41.48,41.57,41.44,41.5,43600.0,31.2707,31.3385,31.2405,31.2857,43600.0
2007-12-17 12:30:00,41.46,41.61,41.45,41.58,65000.0,31.2556,31.3687,31.248,31.346,65000.0
2007-12-17 13:00:00,41.58,41.6,41.47,41.51,69400.0,31.346,31.3611,31.2631,31.2933,69400.0
2007-12-17 13:30:00,41.5,41.51,41.13,41.14,106300.0,31.2857,31.2933,31.0068,31.0143,106300.0
2007-12-17 14:00:00,41.14,41.26,41.1,41.26,87100.0,31.0143,31.1048,30.9842,31.1048,87100.0
2007-12-17 14:30:00,41.26,41.36,41.09,41.12,128800.0,31.1048,31.1802,30.9766,30.9993,128800.0
2007-12-17 15:00:00,41.12,41.15,40.97,41.06,93200.0,30.9993,31.0219,30.8862,30.954,93200.0
2007-12-17 15:30:00,41.05,41.4,41.05,41.3,164900.0,30.9465,31.2103,30.9465,31.135,164900.0
2007-12-18 09:30:00,41.68,41.69,41.28,41.38,381100.0,31.4214,31.429,31.1199,31.1953,381100.0
2007-12-18 10:00:00,41.38,41.38,40.94,41.0,230100.0,31.1953,31.1953,30.8636,30.9088,230100.0
2007-12-18 10:30:00,41.0,41.02,40.82,40.95,210800.0,30.9088,30.9239,30.7731,30.8711,210800.0
2007-12-18 11:00:00,40.93,41.0,40.83,40.87,132000.0,30.856,30.9088,30.7806,30.8108,132000.0
2007-12-18 11:30:00,40.87,40.87,40.76,40.77,99500.0,30.8108,30.8108,30.7279,30.7354,99500.0
2007-12-18 12:00:00,40.78,40.78,40.64,40.66,142500.0,30.7429,30.7429,30.6374,30.6525,142500.0
2007-12-18 12:30:00,40.66,40.73,40.63,40.65,113600.0,30.6525,30.7053,30.6299,30.6449,113600.0
2007-12-18 13:00:00,40.64,41.05,40.64,40.99,158100.0,30.6374,30.9465,30.6374,30.9013,158100.0
2007-12-18 13:30:00,40.99,40.99,40.83,40.85,348100.0,30.9013,30.9013,30.7806,30.7957,348100.0
2007-12-18 14:00:00,40.85,40.95,40.73,40.79,453100.0,30.7957,30.8711,30.7053,30.7505,453100.0
2007-12-18 14:30:00,40.78,40.81,40.64,40.65,257900.0,30.7429,30.7656,30.6374,30.6449,257900.0
2007-12-18 15:00:00,40.66,40.72,40.5,40.7,238700.0,30.6525,30.6977,30.5319,30.6826,238700.0
2007-12-18 15:30:00,40.7,40.77,40.56,40.75,376400.0,30.6826,30.7354,30.5771,30.7203,376400.0
2007-12-19 09:30:00,40.88,41.11,40.61,40.85,164900.0,30.8183,30.9917,30.6148,30.7957,164900.0
2007-12-19 10:00:00,40.85,41.0,40.8,40.84,138300.0,30.7957,30.9088,30.758,30.7882,138300.0
2007-12-19 10:30:00,40.84,41.02,40.84,40.85,174600.0,30.7882,30.9239,30.7882,30.7957,174600.0
2007-12-19 11:00:00,40.86,41.14,40.79,40.94,130400.0,30.8033,31.0143,30.7505,30.8636,130400.0
2007-12-19 11:30:00,40.93,40.98,40.79,40.96,108200.0,30.856,30.8937,30.7505,30.8786,108200.0
2007-12-19 12:00:00,40.96,41.15,40.89,40.9,162000.0,30.8786,31.0219,30.8259,30.8334,162000.0
2007-12-19 12:30:00,40.9,40.97,40.85,40.94,216600.0,30.8334,30.8862,30.7957,30.8636,216600.0
2007-12-19 13:00:00,40.93,40.96,40.78,40.8,136000.0,30.856,30.8786,30.7429,30.758,136000.0
2007-12-19 13:30:00,40.8,40.92,40.74,40.92,149500.0,30.758,30.8485,30.7128,30.8485,149500.0
2007-12-19 14:00:00,40.93,41.06,40.85,40.88,195100.0,30.856,30.954,30.7957,30.8183,195100.0
2007-12-19 14:30:00,40.89,40.95,40.86,40.87,119300.0,30.8259,30.8711,30.8033,30.8108,119300.0
2007-12-19 15:00:00,40.88,40.97,40.82,40.92,206100.0,30.8183,30.8862,30.7731,30.8485,206100.0
2007-12-19 15:30:00,40.92,40.93,40.78,40.93,287200.0,30.8485,30.856,30.7429,30.856,287200.0
2007-12-20 09:30:00,41.28,41.38,40.93,40.95,85400.0,31.1199,31.1953,30.856,30.8711,85400.0
2007-12-20 10:00:00,40.96,41.16,40.8,40.89,102700.0,30.8786,31.0294,30.758,30.8259,102700.0
2007-12-20 10:30:00,40.89,40.9,40.66,40.73,89800.0,30.8259,30.8334,30.6525,30.7053,89800.0
2007-12-20 11:00:00,40.74,40.94,40.7,40.93,43300.0,30.7128,30.8636,30.6826,30.856,43300.0
2007-12-20 11:30:00,40.92,41.09,40.85,40.91,101700.0,30.8485,30.9766,30.7957,30.8409,101700.0
2007-12-20 12:00:00,40.91,41.0,40.81,40.9,59900.0,30.8409,30.9088,30.7656,30.8334,59900.0
2007-12-20 12:30:00,40.9,40.92,40.72,40.87,44700.0,30.8334,30.8485,30.6977,30.8108,44700.0
2007-12-20 13:00:00,40.87,41.07,40.87,41.0,62700.0,30.8108,30.9616,30.8108,30.9088,62700.0
2007-12-20 13:30:00,40.99,41.31,40.95,41.25,88900.0,30.9013,31.1425,30.8711,31.0973,88900.0
2007-12-20 14:00:00,41.25,41.4,41.25,41.38,98900.0,31.0973,31.2103,31.0973,31.1953,98900.0
2007-12-20 14:30:00,41.37,41.44,41.37,41.43,92600.0,31.1877,31.2405,31.1877,31.233,92600.0
2007-12-20 15:00:00,41.42,41.48,41.41,41.44,171900.0,31.2254,31.2707,31.2179,31.2405,171900.0
2007-12-20 15:30:00,41.45,41.86,41.44,41.82,451300.0,31.248,31.5571,31.2405,31.527,451300.0
2007-12-21 09:30:00,42.01,42.35,42.0,42.28,247000.0,31.6702,31.9265,31.6627,31.8738,247000.0
2007-12-21 10:00:00,42.27,42.76,42.26,42.67,360600.0,31.8662,32.2356,31.8587,32.1678,360600.0
2007-12-21 10:30:00,42.67,42.75,42.5,42.7,256700.0,32.1678,32.2281,32.0396,32.1904,256700.0
2007-12-21 11:00:00,42.7,42.75,42.59,42.74,278300.0,32.1904,32.2281,32.1075,32.2205,278300.0
2007-12-21 11:30:00,42.74,42.75,42.66,42.73,243000.0,32.2205,32.2281,32.1602,32.213,243000.0
2007-12-21 12:00:00,42.73,43.03,42.72,42.89,350100.0,32.213,32.4392,32.2055,32.3336,350100.0
2007-12-21 12:30:00,42.89,43.02,42.85,42.99,229900.0,32.3336,32.4316,32.3035,32.409,229900.0
2007-12-21 13:00:00,42.99,43.0,42.97,42.97,114700.0,32.409,32.4165,32.3939,32.3939,114700.0
2007-12-21 13:30:00,42.97,43.0,42.97,42.98,261800.0,32.3939,32.4165,32.3939,32.4015,261800.0
2007-12-21 14:00:00,42.99,43.11,42.98,43.1,287600.0,32.409,32.4995,32.4015,32.4919,287600.0
2007-12-21 14:30:00,43.1,43.26,43.08,43.09,325600.0,32.4919,32.6125,32.4769,32.4844,325600.0
2007-12-21 15:00:00,43.08,43.11,43.0,43.01,268600.0,32.4769,32.4995,32.4165,32.4241,268600.0
2007-12-21 15:30:00,43.01,43.41,43.01,43.28,820600.0,32.4241,32.7256,32.4241,32.6276,820600.0
2007-12-24 09:30:00,42.61,43.68,42.61,43.0,96800.0,32.1225,32.9292,32.1225,32.4165,96800.0
2007-12-24 10:00:00,43.0,43.02,42.89,42.9,103000.0,32.4165,32.4316,32.3336,32.3412,103000.0
2007-12-24 10:30:00,42.92,42.92,42.83,42.86,97200.0,32.3562,32.3562,32.2884,32.311,97200.0
2007-12-24 11:00:00,42.86,42.9,42.85,42.88,25700.0,32.311,32.3412,32.3035,32.3261,25700.0
2007-12-24 11:30:00,42.88,42.92,42.85,42.87,70500.0,32.3261,32.3562,32.3035,32.3185,70500.0
2007-12-24 12:00:00,42.87,42.95,42.82,42.86,59600.0,32.3185,32.3788,32.2808,32.311,59600.0
2007-12-24 12:30:00,42.83,42.98,42.8,42.89,142500.0,32.2884,32.4015,32.2658,32.3336,142500.0
2007-12-24 13:00:00,42.9,42.9,42.84,42.84,18800.0,32.3412,32.3412,32.2959,32.2959,18800.0
2007-12-24 13:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:00:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:00:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-26 09:30:00,42.39,42.98,42.39,42.85,169400.0,31.9567,32.4015,31.9567,32.3035,169400.0
2007-12-26 10:00:00,42.84,42.94,42.8,42.88,194700.0,32.2959,32.3713,32.2658,32.3261,194700.0
2007-12-26 10:30:00,42.89,42.95,42.88,42.92,182800.0,32.3336,32.3788,32.3261,32.3562,182800.0
2007-12-26 11:00:00,42.92,42.96,42.92,42.95,130200.0,32.3562,32.3864,32.3562,32.3788,130200.0
2007-12-26 11:30:00,42.94,42.98,42.94,42.98,159900.0,32.3713,32.4015,32.3713,32.4015,159900.0
2007-12-26 12:00:00,42.98,43.06,42.98,43.06,159400.0,32.4015,32.4618,32.4015,32.4618,159400.0
2007-12-26 12:30:00,43.06,43.33,43.06,43.24,106500.0,32.4618,32.6653,32.4618,32.5975,106500.0
2007-12-26 13:00:00,43.24,43.29,43.14,43.26,168300.0,32.5975,32.6352,32.5221,32.6125,168300.0
2007-12-26 13:30:00,43.26,43.27,43.02,43.07,105500.0,32.6125,32.6201,32.4316,32.4693,105500.0
2007-12-26 14:00:00,43.05,43.06,43.04,43.05,130200.0,32.4542,32.4618,32.4467,32.4542,130200.0
2007-12-26 14:30:00,43.05,43.22,43.04,43.18,226700.0,32.4542,32.5824,32.4467,32.5522,226700.0
2007-12-26 15:00:00,43.18,43.19,43.0,43.07,280600.0,32.5522,32.5598,32.4165,32.4693,280600.0
2007-12-26 15:30:00,43.07,43.1,43.0,43.02,368300.0,32.4693,32.4919,32.4165,32.4316,368300.0
2007-12-27 09:30:00,42.96,43.19,42.85,42.87,112100.0,32.3864,32.5598,32.3035,32.3185,112100.0
2007-12-27 10:00:00,42.87,43.42,42.87,43.3,99700.0,32.3185,32.7332,32.3185,32.6427,99700.0
2007-12-27 10:30:00,43.3,43.3,43.15,43.16,76200.0,32.6427,32.6427,32.5296,32.5372,76200.0
2007-12-27 11:00:00,43.16,43.23,43.1,43.21,129900.0,32.5372,32.5899,32.4919,32.5749,129900.0
2007-12-27 11:30:00,43.21,43.62,43.21,43.62,65600.0,32.5749,32.8839,32.5749,32.8839,65600.0
2007-12-27 12:00:00,43.62,43.62,43.35,43.38,125500.0,32.8839,32.8839,32.6804,32.703,125500.0
2007-12-27 12:30:00,43.38,43.4,43.05,43.32,98700.0,32.703,32.7181,32.4542,32.6578,98700.0
2007-12-27 13:00:00,43.31,43.39,43.2,43.37,72800.0,32.6502,32.7106,32.5673,32.6955,72800.0
2007-12-27 13:30:00,43.38,43.5,43.33,43.47,129900.0,32.703,32.7935,32.6653,32.7709,129900.0
2007-12-27 14:00:00,43.47,43.47,43.26,43.26,113400.0,32.7709,32.7709,32.6125,32.6125,113400.0
2007-12-27 14:30:00,43.26,43.34,43.15,43.29,85200.0,32.6125,32.6729,32.5296,32.6352,85200.0
2007-12-27 15:00:00,43.29,43.31,43.17,43.22,113800.0,32.6352,32.6502,32.5447,32.5824,113800.0
2007-12-27 15:30:00,43.21,43.25,43.13,43.13,190300.0,32.5749,32.605,32.5145,32.5145,190300.0
2007-12-28 09:30:00,43.29,43.29,43.0,43.1,77900.0,32.6352,32.6352,32.4165,32.4919,77900.0
2007-12-28 10:00:00,43.09,43.1,42.99,43.01,147300.0,32.4844,32.4919,32.409,32.4241,147300.0
2007-12-28 10:30:00,43.02,43.02,42.99,43.01,13600.0,32.4316,32.4316,32.409,32.4241,13600.0
2007-12-28 11:00:00,43.01,43.05,43.0,43.04,105800.0,32.4241,32.4542,32.4165,32.4467,105800.0
2007-12-28 11:30:00,43.05,43.1,43.0,43.02,49500.0,32.4542,32.4919,32.4165,32.4316,49500.0
2007-12-28 12:00:00,43.02,43.07,43.0,43.07,85400.0,32.4316,32.4693,32.4165,32.4693,85400.0
2007-12-28 12:30:00,43.07,43.08,43.01,43.01,61000.0,32.4693,32.4769,32.4241,32.4241,61000.0
2007-12-28 13:00:00,43.01,43.06,43.01,43.04,42200.0,32.4241,32.4618,32.4241,32.4467,42200.0
2007-12-28 13:30:00,43.04,43.18,43.03,43.16,49300.0,32.4467,32.5522,32.4392,32.5372,49300.0
2007-12-28 14:00:00,43.17,43.34,43.16,43.31,84500.0,32.5447,32.6729,32.5372,32.6502,84500.0
2007-12-28 14:30:00,43.3,43.33,43.14,43.22,129900.0,32.6427,32.6653,32.5221,32.5824,129900.0
2007-12-28 15:00:00,43.21,43.34,43.19,43.2,63100.0,32.5749,32.6729,32.5598,32.5673,63100.0
2007-12-28 15:30:00,43.21,43.31,43.14,43.22,122000.0,32.5749,32.6502,32.5221,32.5824,122000.0
2007-12-31 09:30:00,43.23,43.49,43.02,43.3,61200.0,32.5899,32.7859,32.4316,32.6427,61200.0
2007-12-31 10:00:00,43.29,43.48,43.24,43.45,108100.0,32.6352,32.7784,32.5975,32.7558,108100.0
2007-12-31 10:30:00,43.46,43.51,43.35,43.35,129700.0,32.7633,32.801,32.6804,32.6804,129700.0
2007-12-31 11:00:00,43.37,43.39,43.2,43.24,52000.0,32.6955,32.7106,32.5673,32.5975,52000.0
2007-12-31 11:30:00,43.25,43.31,43.2,43.2,33000.0,32.605,32.6502,32.5673,32.5673,33000.0
2007-12-31 12:00:00,43.22,43.25,43.07,43.09,49900.0,32.5824,32.605,32.4693,32.4844,49900.0
2007-12-31 12:30:00,43.09,43.18,43.07,43.18,49600.0,32.4844,32.5522,32.4693,32.5522,49600.0
2007-12-31 13:00:00,43.16,43.19,43.11,43.11,23200.0,32.5372,32.5598,32.4995,32.4995,23200.0
2007-12-31 13:30:00,43.1,43.11,43.02,43.02,53100.0,32.4919,32.4995,32.4316,32.4316,53100.0
2007-12-31 14:00:00,43.03,43.23,43.02,43.17,52700.0,32.4392,32.5899,32.4316,32.5447,52700.0
2007-12-31 14:30:00,43.16,43.28,43.15,43.24,52800.0,32.5372,32.6276,32.5296,32.5975,52800.0
2007-12-31 15:00:00,43.25,43.32,43.21,43.26,63900.0,32.605,32.6578,32.5749,32.6125,63900.0
2007-12-31 15:30:00,43.26,43.38,43.22,43.25,186800.0,32.6125,32.703,32.5824,32.605,186800.0
2008-01-02 09:30:00,43.71,43.96,43.11,43.35,339000.0,32.9518,33.1403,32.4995,32.6804,339000.0
2008-01-02 10:00:00,43.31,43.32,43.03,43.23,135400.0,32.6502,32.6578,32.4392,32.5899,135400.0
2008-01-02 10:30:00,43.21,43.22,43.09,43.11,72800.0,32.5749,32.5824,32.4844,32.4995,72800.0
2008-01-02 11:00:00,43.1,43.2,42.99,43.03,141200.0,32.4919,32.5673,32.409,32.4392,141200.0
2008-01-02 11:30:00,43.03,43.04,42.67,42.84,158200.0,32.4392,32.4467,32.1678,32.2959,158200.0
2008-01-02 12:00:00,42.83,42.89,42.74,42.79,103900.0,32.2884,32.3336,32.2205,32.2582,103900.0
2008-01-02 12:30:00,42.79,42.87,42.71,42.75,47900.0,32.2582,32.3185,32.1979,32.2281,47900.0
2008-01-02 13:00:00,42.75,42.81,42.54,42.55,71600.0,32.2281,32.2733,32.0698,32.0773,71600.0
2008-01-02 13:30:00,42.55,42.96,42.55,42.94,68800.0,32.0773,32.3864,32.0773,32.3713,68800.0
2008-01-02 14:00:00,42.93,43.14,42.87,42.99,116300.0,32.3638,32.5221,32.3185,32.409,116300.0
2008-01-02 14:30:00,43.0,43.02,42.83,42.84,90400.0,32.4165,32.4316,32.2884,32.2959,90400.0
2008-01-02 15:00:00,42.84,42.89,42.72,42.78,162900.0,32.2959,32.3336,32.2055,32.2507,162900.0
2008-01-02 15:30:00,42.78,42.86,42.7,42.77,227500.0,32.2507,32.311,32.1904,32.2432,227500.0
2008-01-03 09:30:00,42.82,42.94,42.51,42.55,102900.0,32.2808,32.3713,32.0471,32.0773,102900.0
2008-01-03 10:00:00,42.56,42.85,42.34,42.42,130800.0,32.0848,32.3035,31.919,31.9793,130800.0
2008-01-03 10:30:00,42.43,42.62,42.38,42.61,67200.0,31.9868,32.1301,31.9491,32.1225,67200.0
2008-01-03 11:00:00,42.62,42.7,42.56,42.63,50100.0,32.1301,32.1904,32.0848,32.1376,50100.0
2008-01-03 11:30:00,42.63,42.7,42.57,42.57,49000.0,32.1376,32.1904,32.0924,32.0924,49000.0
2008-01-03 12:00:00,42.58,42.6,42.39,42.44,115100.0,32.0999,32.115,31.9567,31.9944,115100.0
2008-01-03 12:30:00,42.47,42.82,42.4,42.44,86000.0,32.017,32.2808,31.9642,31.9944,86000.0
2008-01-03 13:00:00,42.44,42.47,42.35,42.45,77100.0,31.9944,32.017,31.9265,32.0019,77100.0
2008-01-03 13:30:00,42.45,42.61,42.45,42.51,70900.0,32.0019,32.1225,32.0019,32.0471,70900.0
2008-01-03 14:00:00,42.5,42.63,42.47,42.5,206600.0,32.0396,32.1376,32.017,32.0396,206600.0
2008-01-03 14:30:00,42.49,42.51,42.31,42.33,149700.0,32.0321,32.0471,31.8964,31.9114,149700.0
2008-01-03 15:00:00,42.34,42.45,42.22,42.23,513600.0,31.919,32.0019,31.8285,31.8361,513600.0
2008-01-03 15:30:00,42.24,42.27,42.09,42.21,541700.0,31.8436,31.8662,31.7305,31.821,541700.0
2008-01-04 09:30:00,41.88,41.88,41.37,41.63,167700.0,31.5722,31.5722,31.1877,31.3837,167700.0
2008-01-04 10:00:00,41.64,41.69,41.48,41.52,269200.0,31.3913,31.429,31.2707,31.3008,269200.0
2008-01-04 10:30:00,41.49,41.6,41.47,41.54,97600.0,31.2782,31.3611,31.2631,31.3159,97600.0
2008-01-04 11:00:00,41.52,41.83,41.5,41.78,129000.0,31.3008,31.5345,31.2857,31.4968,129000.0
2008-01-04 11:30:00,41.8,41.89,41.47,41.58,100900.0,31.5119,31.5797,31.2631,31.346,100900.0
2008-01-04 12:00:00,41.58,41.75,41.53,41.63,191000.0,31.346,31.4742,31.3083,31.3837,191000.0
2008-01-04 12:30:00,41.63,41.76,41.48,41.48,100000.0,31.3837,31.4817,31.2707,31.2707,100000.0
2008-01-04 13:00:00,41.48,41.49,41.35,41.39,76700.0,31.2707,31.2782,31.1727,31.2028,76700.0
2008-01-04 13:30:00,41.39,41.51,41.23,41.51,86200.0,31.2028,31.2933,31.0822,31.2933,86200.0
2008-01-04 14:00:00,41.5,41.5,41.31,41.49,127000.0,31.2857,31.2857,31.1425,31.2782,127000.0
2008-01-04 14:30:00,41.49,41.51,41.36,41.46,163700.0,31.2782,31.2933,31.1802,31.2556,163700.0
2008-01-04 15:00:00,41.47,41.52,41.3,41.46,314200.0,31.2631,31.3008,31.135,31.2556,314200.0
2008-01-04 15:30:00,41.48,41.62,41.3,41.4,257600.0,31.2707,31.3762,31.135,31.2103,257600.0
2008-01-07 09:30:00,41.42,41.82,41.33,41.39,146300.0,31.2254,31.527,31.1576,31.2028,146300.0
2008-01-07 10:00:00,41.39,41.39,41.06,41.1,138500.0,31.2028,31.2028,30.954,30.9842,138500.0
2008-01-07 10:30:00,41.1,41.1,40.91,40.98,243100.0,30.9842,30.9842,30.8409,30.8937,243100.0
2008-01-07 11:00:00,40.98,41.0,40.91,40.91,88200.0,30.8937,30.9088,30.8409,30.8409,88200.0
2008-01-07 11:30:00,40.92,41.01,40.83,40.85,149800.0,30.8485,30.9163,30.7806,30.7957,149800.0
2008-01-07 12:00:00,40.85,40.88,40.71,40.71,284600.0,30.7957,30.8183,30.6902,30.6902,284600.0
2008-01-07 12:30:00,40.72,40.74,40.5,40.58,199000.0,30.6977,30.7128,30.5319,30.5922,199000.0
2008-01-07 13:00:00,40.56,40.63,40.21,40.35,220500.0,30.5771,30.6299,30.3132,30.4188,220500.0
2008-01-07 13:30:00,40.35,40.51,40.28,40.39,487600.0,30.4188,30.5394,30.366,30.4489,487600.0
2008-01-07 14:00:00,40.39,40.42,40.11,40.29,325700.0,30.4489,30.4716,30.2378,30.3735,325700.0
2008-01-07 14:30:00,40.28,40.4,40.26,40.38,244000.0,30.366,30.4565,30.3509,30.4414,244000.0
2008-01-07 15:00:00,40.38,40.91,40.2,40.25,313100.0,30.4414,30.8409,30.3057,30.3434,313100.0
2008-01-07 15:30:00,40.25,40.26,40.08,40.12,935400.0,30.3434,30.3509,30.2152,30.2454,935400.0
2008-01-08 09:30:00,40.01,40.73,39.83,39.94,521800.0,30.1625,30.7053,30.0268,30.1097,521800.0
2008-01-08 10:00:00,39.94,39.95,39.4,39.8,697400.0,30.1097,30.1172,29.7026,30.0041,697400.0
2008-01-08 10:30:00,39.79,39.94,39.61,39.71,361400.0,29.9966,30.1097,29.8609,29.9363,361400.0
2008-01-08 11:00:00,39.71,39.85,39.54,39.67,272900.0,29.9363,30.0418,29.8081,29.9061,272900.0
2008-01-08 11:30:00,39.65,39.65,39.03,39.34,664900.0,29.8911,29.8911,29.4237,29.6574,664900.0
2008-01-08 12:00:00,39.34,39.45,39.15,39.43,643600.0,29.6574,29.7403,29.5141,29.7252,643600.0
2008-01-08 12:30:00,39.42,39.7,39.37,39.6,934500.0,29.7177,29.9288,29.68,29.8534,934500.0
2008-01-08 13:00:00,39.6,39.73,39.54,39.69,456300.0,29.8534,29.9514,29.8081,29.9212,456300.0
2008-01-08 13:30:00,39.7,40.05,39.65,39.96,2019500.0,29.9288,30.1926,29.8911,30.1248,2019500.0
2008-01-08 14:00:00,39.95,40.02,39.75,40.0,437200.0,30.1172,30.17,29.9665,30.1549,437200.0
2008-01-08 14:30:00,40.0,40.0,39.73,39.75,1011300.0,30.1549,30.1549,29.9514,29.9665,1011300.0
2008-01-08 15:00:00,39.75,39.92,39.5,39.62,390700.0,29.9665,30.0946,29.778,29.8685,390700.0
2008-01-08 15:30:00,39.62,39.7,39.26,39.48,639800.0,29.8685,29.9288,29.5971,29.7629,639800.0
2008-01-09 09:30:00,39.27,40.13,39.27,39.75,219300.0,29.6046,30.2529,29.6046,29.9665,219300.0
2008-01-09 10:00:00,39.75,40.0,39.68,39.98,253500.0,29.9665,30.1549,29.9137,30.1398,253500.0
2008-01-09 10:30:00,39.98,40.02,39.89,39.98,210400.0,30.1398,30.17,30.072,30.1398,210400.0
2008-01-09 11:00:00,39.98,39.98,39.45,39.51,118500.0,30.1398,30.1398,29.7403,29.7855,118500.0
2008-01-09 11:30:00,39.53,39.67,39.45,39.5,108800.0,29.8006,29.9061,29.7403,29.778,108800.0
2008-01-09 12:00:00,39.5,39.51,39.36,39.45,168300.0,29.778,29.7855,29.6724,29.7403,168300.0
2008-01-09 12:30:00,39.45,39.47,39.26,39.45,107000.0,29.7403,29.7554,29.5971,29.7403,107000.0
2008-01-09 13:00:00,39.46,39.48,39.26,39.29,89600.0,29.7478,29.7629,29.5971,29.6197,89600.0
2008-01-09 13:30:00,39.3,39.3,38.81,38.83,455300.0,29.6272,29.6272,29.2578,29.2729,455300.0
2008-01-09 14:00:00,38.83,38.84,38.28,38.78,476200.0,29.2729,29.2804,28.8583,29.2352,476200.0
2008-01-09 14:30:00,38.79,39.02,38.66,38.89,261500.0,29.2427,29.4161,29.1447,29.3181,261500.0
2008-01-09 15:00:00,38.9,39.28,38.87,39.24,513000.0,29.3257,29.6121,29.303,29.582,513000.0
2008-01-09 15:30:00,39.24,39.38,38.99,39.35,1091200.0,29.582,29.6875,29.3935,29.6649,1091200.0
2008-01-10 09:30:00,39.08,39.51,39.08,39.26,299600.0,29.4614,29.7855,29.4614,29.5971,299600.0
2008-01-10 10:00:00,39.25,39.35,39.23,39.26,137800.0,29.5895,29.6649,29.5744,29.5971,137800.0
2008-01-10 10:30:00,39.25,39.28,39.05,39.2,168900.0,29.5895,29.6121,29.4387,29.5518,168900.0
2008-01-10 11:00:00,39.19,39.2,39.07,39.16,74500.0,29.5443,29.5518,29.4538,29.5217,74500.0
2008-01-10 11:30:00,39.15,39.25,38.92,39.16,103700.0,29.5141,29.5895,29.3407,29.5217,103700.0
2008-01-10 12:00:00,39.18,39.61,39.15,39.33,134400.0,29.5367,29.8609,29.5141,29.6498,134400.0
2008-01-10 12:30:00,39.33,39.43,38.98,39.01,153300.0,29.6498,29.7252,29.386,29.4086,153300.0
2008-01-10 13:00:00,39.02,39.34,38.99,39.27,167600.0,29.4161,29.6574,29.3935,29.6046,167600.0
2008-01-10 13:30:00,39.25,39.26,39.08,39.16,230900.0,29.5895,29.5971,29.4614,29.5217,230900.0
2008-01-10 14:00:00,39.16,39.3,38.99,39.15,152200.0,29.5217,29.6272,29.3935,29.5141,152200.0
2008-01-10 14:30:00,39.13,39.47,39.09,39.4,192500.0,29.4991,29.7554,29.4689,29.7026,192500.0
2008-01-10 15:00:00,39.4,39.64,39.29,39.5,197300.0,29.7026,29.8835,29.6197,29.778,197300.0
2008-01-10 15:30:00,39.53,39.89,39.38,39.48,387700.0,29.8006,30.072,29.6875,29.7629,387700.0
2008-01-11 09:30:00,39.72,40.47,39.72,40.1,381400.0,29.9438,30.5092,29.9438,30.2303,381400.0
2008-01-11 10:00:00,40.1,40.9,40.05,40.72,394900.0,30.2303,30.8334,30.1926,30.6977,394900.0
2008-01-11 10:30:00,40.72,41.12,40.68,41.03,405900.0,30.6977,30.9993,30.6676,30.9314,405900.0
2008-01-11 11:00:00,41.03,41.31,40.78,40.89,568500.0,30.9314,31.1425,30.7429,30.8259,568500.0
2008-01-11 11:30:00,40.89,41.0,40.7,40.79,365900.0,30.8259,30.9088,30.6826,30.7505,365900.0
2008-01-11 12:00:00,40.78,40.83,40.47,40.69,187600.0,30.7429,30.7806,30.5092,30.6751,187600.0
2008-01-11 12:30:00,40.68,40.72,40.51,40.71,150200.0,30.6676,30.6977,30.5394,30.6902,150200.0
2008-01-11 13:00:00,40.7,40.71,40.44,40.48,86700.0,30.6826,30.6902,30.4866,30.5168,86700.0
2008-01-11 13:30:00,40.47,40.84,40.25,40.44,152900.0,30.5092,30.7882,30.3434,30.4866,152900.0
2008-01-11 14:00:00,40.42,40.54,40.37,40.53,122500.0,30.4716,30.562,30.4339,30.5545,122500.0
2008-01-11 14:30:00,40.52,40.74,40.49,40.61,256700.0,30.5469,30.7128,30.5243,30.6148,256700.0
2008-01-11 15:00:00,40.61,40.7,40.41,40.49,294500.0,30.6148,30.6826,30.464,30.5243,294500.0
2008-01-11 15:30:00,40.5,40.56,40.38,40.41,422900.0,30.5319,30.5771,30.4414,30.464,422900.0
2008-01-14 09:30:00,41.29,41.29,39.69,40.82,354500.0,31.1274,31.1274,29.9212,30.7731,354500.0
2008-01-14 10:00:00,40.79,40.92,40.61,40.61,184400.0,30.7505,30.8485,30.6148,30.6148,184400.0
2008-01-14 10:30:00,40.62,40.93,40.62,40.8,142300.0,30.6223,30.856,30.6223,30.758,142300.0
2008-01-14 11:00:00,40.79,40.86,40.66,40.69,72300.0,30.7505,30.8033,30.6525,30.6751,72300.0
2008-01-14 11:30:00,40.69,40.7,40.6,40.62,85500.0,30.6751,30.6826,30.6072,30.6223,85500.0
2008-01-14 12:00:00,40.61,40.66,40.59,40.63,132800.0,30.6148,30.6525,30.5997,30.6299,132800.0
2008-01-14 12:30:00,40.62,40.67,40.6,40.63,76100.0,30.6223,30.66,30.6072,30.6299,76100.0
2008-01-14 13:00:00,40.63,40.84,40.61,40.72,118300.0,30.6299,30.7882,30.6148,30.6977,118300.0
2008-01-14 13:30:00,40.74,40.84,40.71,40.73,82000.0,30.7128,30.7882,30.6902,30.7053,82000.0
2008-01-14 14:00:00,40.72,40.79,40.72,40.75,73600.0,30.6977,30.7505,30.6977,30.7203,73600.0
2008-01-14 14:30:00,40.73,40.91,40.73,40.91,103500.0,30.7053,30.8409,30.7053,30.8409,103500.0
2008-01-14 15:00:00,40.91,40.93,40.8,40.87,290300.0,30.8409,30.856,30.758,30.8108,290300.0
2008-01-14 15:30:00,40.87,41.01,40.84,40.96,317200.0,30.8108,30.9163,30.7882,30.8786,317200.0
2008-01-15 09:30:00,40.73,40.99,40.48,40.95,220000.0,30.7053,30.9013,30.5168,30.8711,220000.0
2008-01-15 10:00:00,40.95,40.98,40.75,40.77,231500.0,30.8711,30.8937,30.7203,30.7354,231500.0
2008-01-15 10:30:00,40.75,40.8,40.33,40.42,278900.0,30.7203,30.758,30.4037,30.4716,278900.0
2008-01-15 11:00:00,40.42,40.44,40.09,40.15,218500.0,30.4716,30.4866,30.2228,30.268,218500.0
2008-01-15 11:30:00,40.15,40.15,39.7,39.73,551600.0,30.268,30.268,29.9288,29.9514,551600.0
2008-01-15 12:00:00,39.73,40.2,39.71,40.16,255800.0,29.9514,30.3057,29.9363,30.2755,255800.0
2008-01-15 12:30:00,40.17,40.18,39.7,39.84,227700.0,30.2831,30.2906,29.9288,30.0343,227700.0
2008-01-15 13:00:00,39.84,40.0,39.83,39.86,124900.0,30.0343,30.1549,30.0268,30.0494,124900.0
2008-01-15 13:30:00,39.86,39.86,39.51,39.58,496100.0,30.0494,30.0494,29.7855,29.8383,496100.0
2008-01-15 14:00:00,39.58,39.78,39.52,39.75,360100.0,29.8383,29.9891,29.7931,29.9665,360100.0
2008-01-15 14:30:00,39.75,39.76,39.5,39.57,420000.0,29.9665,29.974,29.778,29.8308,420000.0
2008-01-15 15:00:00,39.56,39.62,39.36,39.6,267900.0,29.8232,29.8685,29.6724,29.8534,267900.0
2008-01-15 15:30:00,39.6,39.77,39.34,39.45,706200.0,29.8534,29.9815,29.6574,29.7403,706200.0
2008-01-16 09:30:00,39.01,39.61,38.95,39.0,297500.0,29.4086,29.8609,29.3634,29.4011,297500.0
2008-01-16 10:00:00,39.0,39.14,38.9,38.97,473500.0,29.4011,29.5066,29.3257,29.3784,473500.0
2008-01-16 10:30:00,38.97,39.02,38.52,38.74,732300.0,29.3784,29.4161,29.0392,29.205,732300.0
2008-01-16 11:00:00,38.71,38.8,38.56,38.76,425000.0,29.1824,29.2503,29.0693,29.2201,425000.0
2008-01-16 11:30:00,38.76,38.76,37.82,38.27,721000.0,29.2201,29.2201,28.5115,28.8507,721000.0
2008-01-16 12:00:00,38.27,38.46,38.04,38.18,269300.0,28.8507,28.994,28.6773,28.7829,269300.0
2008-01-16 12:30:00,38.17,38.22,37.91,38.15,235500.0,28.7753,28.813,28.5793,28.7603,235500.0
2008-01-16 13:00:00,38.15,38.22,37.92,38.05,281700.0,28.7603,28.813,28.5869,28.6849,281700.0
2008-01-16 13:30:00,38.06,38.13,37.32,37.35,198800.0,28.6924,28.7452,28.1345,28.1572,198800.0
2008-01-16 14:00:00,37.37,38.23,37.34,38.23,344500.0,28.1722,28.8206,28.1496,28.8206,344500.0
2008-01-16 14:30:00,38.22,38.91,38.2,38.4,484500.0,28.813,29.3332,28.798,28.9487,484500.0
2008-01-16 15:00:00,38.4,38.58,38.36,38.57,389600.0,28.9487,29.0844,28.9186,29.0769,389600.0
2008-01-16 15:30:00,38.56,38.62,38.35,38.37,1022000.0,29.0693,29.1146,28.911,28.9261,1022000.0
2008-01-17 09:30:00,38.34,38.61,37.87,38.3,211700.0,28.9035,29.107,28.5492,28.8733,211700.0
2008-01-17 10:00:00,38.33,38.39,37.37,37.55,449300.0,28.896,28.9412,28.1722,28.3079,449300.0
2008-01-17 10:30:00,37.54,37.73,37.45,37.51,621200.0,28.3004,28.4436,28.2325,28.2778,621200.0
2008-01-17 11:00:00,37.5,37.51,37.25,37.48,486600.0,28.2702,28.2778,28.0818,28.2552,486600.0
2008-01-17 11:30:00,37.47,37.57,37.09,37.12,359600.0,28.2476,28.323,27.9612,27.9838,359600.0
2008-01-17 12:00:00,37.12,37.2,36.65,37.12,434400.0,27.9838,28.0441,27.6294,27.9838,434400.0
2008-01-17 12:30:00,37.13,37.31,37.03,37.11,349300.0,27.9913,28.127,27.9159,27.9762,349300.0
2008-01-17 13:00:00,37.1,37.27,36.96,37.23,367600.0,27.9687,28.0968,27.8631,28.0667,367600.0
2008-01-17 13:30:00,37.2,37.21,36.74,36.94,254000.0,28.0441,28.0516,27.6973,27.8481,254000.0
2008-01-17 14:00:00,36.94,37.01,36.61,36.62,246900.0,27.8481,27.9008,27.5993,27.6068,246900.0
2008-01-17 14:30:00,36.62,36.94,36.44,36.85,624200.0,27.6068,27.8481,27.4711,27.7802,624200.0
2008-01-17 15:00:00,36.86,36.95,36.52,36.52,456600.0,27.7878,27.8556,27.5314,27.5314,456600.0
2008-01-17 15:30:00,36.51,36.99,36.33,36.89,1151100.0,27.5239,27.8858,27.3882,27.8104,1151100.0
2008-01-18 09:30:00,37.09,37.19,36.75,36.91,609000.0,27.9612,28.0365,27.7048,27.8255,609000.0
2008-01-18 10:00:00,36.91,37.76,36.89,37.71,957400.0,27.8255,28.4662,27.8104,28.4286,957400.0
2008-01-18 10:30:00,37.71,37.89,37.56,37.6,499300.0,28.4286,28.5643,28.3155,28.3456,499300.0
2008-01-18 11:00:00,37.6,37.68,37.47,37.56,479100.0,28.3456,28.4059,28.2476,28.3155,479100.0
2008-01-18 11:30:00,37.56,37.7,37.29,37.3,1491900.0,28.3155,28.421,28.1119,28.1195,1491900.0
2008-01-18 12:00:00,37.32,37.44,37.27,37.37,505400.0,28.1345,28.225,28.0968,28.1722,505400.0
2008-01-18 12:30:00,37.36,37.52,37.29,37.32,251000.0,28.1647,28.2853,28.1119,28.1345,251000.0
2008-01-18 13:00:00,37.3,37.47,37.25,37.35,246100.0,28.1195,28.2476,28.0818,28.1572,246100.0
2008-01-18 13:30:00,37.38,37.41,37.29,37.35,182600.0,28.1798,28.2024,28.1119,28.1572,182600.0
2008-01-18 14:00:00,37.35,37.5,37.3,37.4,468100.0,28.1572,28.2702,28.1195,28.1949,468100.0
2008-01-18 14:30:00,37.39,37.54,37.34,37.54,311700.0,28.1873,28.3004,28.1496,28.3004,311700.0
2008-01-18 15:00:00,37.5,37.56,37.39,37.5,265100.0,28.2702,28.3155,28.1873,28.2702,265100.0
2008-01-18 15:30:00,37.5,37.58,37.34,37.5,663100.0,28.2702,28.3306,28.1496,28.2702,663100.0
2008-01-22 09:30:00,35.72,37.01,35.72,36.89,557000.0,26.9283,27.9008,26.9283,27.8104,557000.0
2008-01-22 10:00:00,36.88,37.6,36.8,37.25,534600.0,27.8028,28.3456,27.7425,28.0818,534600.0
2008-01-22 10:30:00,37.25,37.47,37.06,37.19,313500.0,28.0818,28.2476,27.9385,28.0365,313500.0
2008-01-22 11:00:00,37.21,37.32,36.91,37.01,426700.0,28.0516,28.1345,27.8255,27.9008,426700.0
2008-01-22 11:30:00,37.0,37.03,36.73,36.77,610000.0,27.8933,27.9159,27.6898,27.7199,610000.0
2008-01-22 12:00:00,36.76,37.07,36.53,36.85,898000.0,27.7124,27.9461,27.539,27.7802,898000.0
2008-01-22 12:30:00,36.8,36.97,36.61,36.9,595300.0,27.7425,27.8707,27.5993,27.8179,595300.0
2008-01-22 13:00:00,36.86,36.95,36.65,36.66,154700.0,27.7878,27.8556,27.6294,27.637,154700.0
2008-01-22 13:30:00,36.68,36.84,36.54,36.67,149300.0,27.6521,27.7727,27.5465,27.6445,149300.0
2008-01-22 14:00:00,36.67,36.9,36.6,36.67,220900.0,27.6445,27.8179,27.5918,27.6445,220900.0
2008-01-22 14:30:00,36.67,36.83,36.5,36.64,272900.0,27.6445,27.7651,27.5164,27.6219,272900.0
2008-01-22 15:00:00,36.65,36.86,36.35,36.5,254600.0,27.6294,27.7878,27.4033,27.5164,254600.0
2008-01-22 15:30:00,36.51,36.87,36.51,36.81,911700.0,27.5239,27.7953,27.5239,27.7501,911700.0
2008-01-23 09:30:00,35.53,36.78,35.53,36.38,347600.0,26.7851,27.7275,26.7851,27.4259,347600.0
2008-01-23 10:00:00,36.39,36.58,36.2,36.22,1063600.0,27.4334,27.5767,27.2902,27.3053,1063600.0
2008-01-23 10:30:00,36.21,36.21,35.86,36.0,239800.0,27.2977,27.2977,27.0339,27.1394,239800.0
2008-01-23 11:00:00,36.01,36.01,35.68,35.7,180600.0,27.147,27.147,26.8982,26.9133,180600.0
2008-01-23 11:30:00,35.71,35.71,35.29,35.32,487100.0,26.9208,26.9208,26.6042,26.6268,487100.0
2008-01-23 12:00:00,35.32,35.4,34.56,35.18,668500.0,26.6268,26.6871,26.0539,26.5213,668500.0
2008-01-23 12:30:00,35.16,35.22,34.82,34.9,348100.0,26.5062,26.5514,26.2499,26.3102,348100.0
2008-01-23 13:00:00,34.91,35.27,34.77,35.08,457600.0,26.3177,26.5891,26.2122,26.4459,457600.0
2008-01-23 13:30:00,35.07,35.37,34.99,35.21,658100.0,26.4383,26.6645,26.378,26.5439,658100.0
2008-01-23 14:00:00,35.2,35.38,35.03,35.3,335600.0,26.5363,26.672,26.4082,26.6117,335600.0
2008-01-23 14:30:00,35.31,35.6,35.16,35.58,651700.0,26.6193,26.8379,26.5062,26.8228,651700.0
2008-01-23 15:00:00,35.58,36.4,35.56,36.13,1189800.0,26.8228,27.441,26.8077,27.2374,1189800.0
2008-01-23 15:30:00,36.13,37.18,36.13,37.18,1284400.0,27.2374,28.029,27.2374,28.029,1284400.0
2008-01-24 09:30:00,37.42,37.42,36.74,36.96,332600.0,28.2099,28.2099,27.6973,27.8631,332600.0
2008-01-24 10:00:00,36.96,37.01,36.69,36.71,375300.0,27.8631,27.9008,27.6596,27.6747,375300.0
2008-01-24 10:30:00,36.7,36.86,36.53,36.84,212800.0,27.6671,27.7878,27.539,27.7727,212800.0
2008-01-24 11:00:00,36.84,37.11,36.82,37.08,342800.0,27.7727,27.9762,27.7576,27.9536,342800.0
2008-01-24 11:30:00,37.08,37.57,37.0,37.46,3925700.0,27.9536,28.323,27.8933,28.2401,3925700.0
2008-01-24 12:00:00,37.44,37.63,37.35,37.46,320100.0,28.225,28.3682,28.1572,28.2401,320100.0
2008-01-24 12:30:00,37.46,37.7,37.35,37.7,102900.0,28.2401,28.421,28.1572,28.421,102900.0
2008-01-24 13:00:00,37.69,37.7,37.4,37.48,144800.0,28.4135,28.421,28.1949,28.2552,144800.0
2008-01-24 13:30:00,37.48,37.64,37.45,37.6,223700.0,28.2552,28.3758,28.2325,28.3456,223700.0
2008-01-24 14:00:00,37.6,37.78,37.49,37.62,167500.0,28.3456,28.4813,28.2627,28.3607,167500.0
2008-01-24 14:30:00,37.63,37.95,37.49,37.68,194700.0,28.3682,28.6095,28.2627,28.4059,194700.0
2008-01-24 15:00:00,37.67,37.73,37.51,37.66,284900.0,28.3984,28.4436,28.2778,28.3909,284900.0
2008-01-24 15:30:00,37.66,38.0,37.49,37.51,755800.0,28.3909,28.6472,28.2627,28.2778,755800.0
2008-01-25 09:30:00,37.9,38.0,37.53,37.62,133400.0,28.5718,28.6472,28.2929,28.3607,133400.0
2008-01-25 10:00:00,37.64,37.95,37.51,37.91,212300.0,28.3758,28.6095,28.2778,28.5793,212300.0
2008-01-25 10:30:00,37.9,38.0,37.72,37.73,210000.0,28.5718,28.6472,28.4361,28.4436,210000.0
2008-01-25 11:00:00,37.71,37.81,37.61,37.74,210300.0,28.4286,28.5039,28.3532,28.4512,210300.0
2008-01-25 11:30:00,37.73,37.83,37.68,37.8,181500.0,28.4436,28.519,28.4059,28.4964,181500.0
2008-01-25 12:00:00,37.79,37.9,37.74,37.78,62400.0,28.4889,28.5718,28.4512,28.4813,62400.0
2008-01-25 12:30:00,37.8,37.91,37.67,37.77,104300.0,28.4964,28.5793,28.3984,28.4738,104300.0
2008-01-25 13:00:00,37.75,37.85,37.58,37.65,91100.0,28.4587,28.5341,28.3306,28.3833,91100.0
2008-01-25 13:30:00,37.63,37.68,37.39,37.47,116100.0,28.3682,28.4059,28.1873,28.2476,116100.0
2008-01-25 14:00:00,37.45,37.63,37.43,37.47,148800.0,28.2325,28.3682,28.2175,28.2476,148800.0
2008-01-25 14:30:00,37.44,37.53,37.2,37.34,97000.0,28.225,28.2929,28.0441,28.1496,97000.0
2008-01-25 15:00:00,37.33,37.7,37.22,37.51,130100.0,28.1421,28.421,28.0592,28.2778,130100.0
2008-01-25 15:30:00,37.51,37.67,37.28,37.55,749600.0,28.2778,28.3984,28.1044,28.3079,749600.0
2008-01-28 09:30:00,37.66,37.66,36.94,37.04,216100.0,28.3909,28.3909,27.8481,27.9235,216100.0
2008-01-28 10:00:00,37.02,37.21,36.8,37.15,291800.0,27.9084,28.0516,27.7425,28.0064,291800.0
2008-01-28 10:30:00,37.13,37.18,36.87,37.07,210100.0,27.9913,28.029,27.7953,27.9461,210100.0
2008-01-28 11:00:00,37.06,37.18,37.02,37.16,83600.0,27.9385,28.029,27.9084,28.0139,83600.0
2008-01-28 11:30:00,37.17,37.28,36.99,37.06,195300.0,28.0215,28.1044,27.8858,27.9385,195300.0
2008-01-28 12:00:00,37.05,37.13,36.99,37.0,103300.0,27.931,27.9913,27.8858,27.8933,103300.0
2008-01-28 12:30:00,37.0,37.07,36.95,36.97,73800.0,27.8933,27.9461,27.8556,27.8707,73800.0
2008-01-28 13:00:00,36.96,37.12,36.88,36.9,125700.0,27.8631,27.9838,27.8028,27.8179,125700.0
2008-01-28 13:30:00,36.91,37.03,36.8,36.85,219100.0,27.8255,27.9159,27.7425,27.7802,219100.0
2008-01-28 14:00:00,36.85,37.19,36.85,37.07,125500.0,27.7802,28.0365,27.7802,27.9461,125500.0
2008-01-28 14:30:00,37.07,37.25,37.03,37.22,225300.0,27.9461,28.0818,27.9159,28.0592,225300.0
2008-01-28 15:00:00,37.23,37.23,37.02,37.2,170600.0,28.0667,28.0667,27.9084,28.0441,170600.0
2008-01-28 15:30:00,37.19,37.41,37.08,37.35,233700.0,28.0365,28.2024,27.9536,28.1572,233700.0
2008-01-29 09:30:00,37.41,37.69,37.17,37.6,177700.0,28.2024,28.4135,28.0215,28.3456,177700.0
2008-01-29 10:00:00,37.6,37.76,37.48,37.52,277000.0,28.3456,28.4662,28.2552,28.2853,277000.0
2008-01-29 10:30:00,37.51,37.85,37.41,37.76,140100.0,28.2778,28.5341,28.2024,28.4662,140100.0
2008-01-29 11:00:00,37.73,37.82,37.64,37.72,686200.0,28.4436,28.5115,28.3758,28.4361,686200.0
2008-01-29 11:30:00,37.72,37.93,37.64,37.75,516300.0,28.4361,28.5944,28.3758,28.4587,516300.0
2008-01-29 12:00:00,37.74,37.94,37.7,37.7,234300.0,28.4512,28.6019,28.421,28.421,234300.0
2008-01-29 12:30:00,37.69,37.78,37.67,37.77,78700.0,28.4135,28.4813,28.3984,28.4738,78700.0
2008-01-29 13:00:00,37.77,37.8,37.69,37.69,88200.0,28.4738,28.4964,28.4135,28.4135,88200.0
2008-01-29 13:30:00,37.71,37.73,37.6,37.65,65800.0,28.4286,28.4436,28.3456,28.3833,65800.0
2008-01-29 14:00:00,37.64,37.65,37.47,37.59,87400.0,28.3758,28.3833,28.2476,28.3381,87400.0
2008-01-29 14:30:00,37.59,37.65,37.48,37.62,159100.0,28.3381,28.3833,28.2552,28.3607,159100.0
2008-01-29 15:00:00,37.63,37.74,37.53,37.68,178900.0,28.3682,28.4512,28.2929,28.4059,178900.0
2008-01-29 15:30:00,37.68,37.79,37.59,37.68,283700.0,28.4059,28.4889,28.3381,28.4059,283700.0
2008-01-30 09:30:00,38.2,39.72,37.78,38.21,391000.0,28.798,29.9438,28.4813,28.8055,391000.0
2008-01-30 10:00:00,38.2,38.45,38.2,38.36,259000.0,28.798,28.9864,28.798,28.9186,259000.0
2008-01-30 10:30:00,38.35,38.36,38.22,38.25,311300.0,28.911,28.9186,28.813,28.8356,311300.0
2008-01-30 11:00:00,38.24,38.26,38.16,38.17,102000.0,28.8281,28.8432,28.7678,28.7753,102000.0
2008-01-30 11:30:00,38.16,38.17,38.02,38.1,86300.0,28.7678,28.7753,28.6623,28.7226,86300.0
2008-01-30 12:00:00,38.09,38.17,38.04,38.14,211800.0,28.715,28.7753,28.6773,28.7527,211800.0
2008-01-30 12:30:00,38.15,38.21,38.12,38.13,109100.0,28.7603,28.8055,28.7376,28.7452,109100.0
2008-01-30 13:00:00,38.12,38.21,38.1,38.14,119300.0,28.7376,28.8055,28.7226,28.7527,119300.0
2008-01-30 13:30:00,38.14,38.2,37.9,38.04,184600.0,28.7527,28.798,28.5718,28.6773,184600.0
2008-01-30 14:00:00,38.03,38.59,38.0,38.27,489800.0,28.6698,29.092,28.6472,28.8507,489800.0
2008-01-30 14:30:00,38.27,38.66,38.09,38.65,245500.0,28.8507,29.1447,28.715,29.1372,245500.0
2008-01-30 15:00:00,38.65,38.65,38.05,38.18,209600.0,29.1372,29.1372,28.6849,28.7829,209600.0
2008-01-30 15:30:00,38.18,38.29,37.67,38.08,403900.0,28.7829,28.8658,28.3984,28.7075,403900.0
2008-01-31 09:30:00,38.01,38.01,37.27,37.65,218400.0,28.6547,28.6547,28.0968,28.3833,218400.0
2008-01-31 10:00:00,37.66,37.76,37.48,37.68,142900.0,28.3909,28.4662,28.2552,28.4059,142900.0
2008-01-31 10:30:00,37.68,37.68,37.46,37.58,156800.0,28.4059,28.4059,28.2401,28.3306,156800.0
2008-01-31 11:00:00,37.58,38.09,37.49,37.99,263300.0,28.3306,28.715,28.2627,28.6396,263300.0
2008-01-31 11:30:00,38.01,38.14,37.8,38.1,181900.0,28.6547,28.7527,28.4964,28.7226,181900.0
2008-01-31 12:00:00,38.09,38.13,37.96,38.07,156200.0,28.715,28.7452,28.617,28.6999,156200.0
2008-01-31 12:30:00,38.08,38.21,37.97,38.02,199000.0,28.7075,28.8055,28.6246,28.6623,199000.0
2008-01-31 13:00:00,38.02,38.11,37.97,38.1,205200.0,28.6623,28.7301,28.6246,28.7226,205200.0
2008-01-31 13:30:00,38.11,38.39,38.1,38.26,201100.0,28.7301,28.9412,28.7226,28.8432,201100.0
2008-01-31 14:00:00,38.26,38.38,38.11,38.17,193700.0,28.8432,28.9336,28.7301,28.7753,193700.0
2008-01-31 14:30:00,38.17,38.35,38.1,38.18,232500.0,28.7753,28.911,28.7226,28.7829,232500.0
2008-01-31 15:00:00,38.19,38.73,38.12,38.73,317000.0,28.7904,29.1975,28.7376,29.1975,317000.0
2008-01-31 15:30:00,38.72,38.79,38.41,38.54,506900.0,29.19,29.2427,28.9563,29.0543,506900.0
2008-02-01 09:30:00,38.52,39.18,38.52,39.11,112000.0,29.0392,29.5367,29.0392,29.484,112000.0
2008-02-01 10:00:00,39.11,39.61,39.11,39.41,295100.0,29.484,29.8609,29.484,29.7101,295100.0
2008-02-01 10:30:00,39.4,39.4,38.9,38.99,256300.0,29.7026,29.7026,29.3257,29.3935,256300.0
2008-02-01 11:00:00,38.98,39.06,38.9,38.99,181000.0,29.386,29.4463,29.3257,29.3935,181000.0
2008-02-01 11:30:00,38.97,39.25,38.92,39.2,173500.0,29.3784,29.5895,29.3407,29.5518,173500.0
2008-02-01 12:00:00,39.21,39.41,39.11,39.13,238900.0,29.5594,29.7101,29.484,29.4991,238900.0
2008-02-01 12:30:00,39.14,39.14,38.91,38.93,55900.0,29.5066,29.5066,29.3332,29.3483,55900.0
2008-02-01 13:00:00,38.94,38.98,38.9,38.93,100000.0,29.3558,29.386,29.3257,29.3483,100000.0
2008-02-01 13:30:00,38.93,39.13,38.91,38.95,108600.0,29.3483,29.4991,29.3332,29.3634,108600.0
2008-02-01 14:00:00,38.95,39.11,38.94,39.04,74500.0,29.3634,29.484,29.3558,29.4312,74500.0
2008-02-01 14:30:00,39.04,39.2,38.95,39.13,187800.0,29.4312,29.5518,29.3634,29.4991,187800.0
2008-02-01 15:00:00,39.11,39.35,39.08,39.29,197000.0,29.484,29.6649,29.4614,29.6197,197000.0
2008-02-01 15:30:00,39.29,39.6,39.29,39.58,818500.0,29.6197,29.8534,29.6197,29.8383,818500.0
2008-02-04 09:30:00,39.74,40.01,39.67,39.89,179000.0,29.9589,30.1625,29.9061,30.072,179000.0
2008-02-04 10:00:00,39.88,39.99,39.74,39.92,65700.0,30.0645,30.1474,29.9589,30.0946,65700.0
2008-02-04 10:30:00,39.92,40.17,39.73,39.99,117200.0,30.0946,30.2831,29.9514,30.1474,117200.0
2008-02-04 11:00:00,39.97,40.24,39.97,40.22,82900.0,30.1323,30.3359,30.1323,30.3208,82900.0
2008-02-04 11:30:00,40.24,40.33,40.18,40.25,193300.0,30.3359,30.4037,30.2906,30.3434,193300.0
2008-02-04 12:00:00,40.25,40.43,40.23,40.38,103000.0,30.3434,30.4791,30.3283,30.4414,103000.0
2008-02-04 12:30:00,40.39,40.45,40.19,40.25,176400.0,30.4489,30.4942,30.2982,30.3434,176400.0
2008-02-04 13:00:00,40.25,40.27,40.14,40.15,93700.0,30.3434,30.3585,30.2605,30.268,93700.0
2008-02-04 13:30:00,40.15,40.4,40.14,40.35,111000.0,30.268,30.4565,30.2605,30.4188,111000.0
2008-02-04 14:00:00,40.33,40.4,40.22,40.32,151600.0,30.4037,30.4565,30.3208,30.3962,151600.0
2008-02-04 14:30:00,40.32,40.32,40.13,40.17,174800.0,30.3962,30.3962,30.2529,30.2831,174800.0
2008-02-04 15:00:00,40.18,40.28,40.11,40.2,335500.0,30.2906,30.366,30.2378,30.3057,335500.0
2008-02-04 15:30:00,40.19,40.39,40.17,40.25,422500.0,30.2982,30.4489,30.2831,30.3434,422500.0
2008-02-05 09:30:00,40.11,40.24,39.81,39.97,496000.0,30.2378,30.3359,30.0117,30.1323,496000.0
2008-02-05 10:00:00,39.97,40.04,39.63,39.83,718600.0,30.1323,30.1851,29.876,30.0268,718600.0
2008-02-05 10:30:00,39.84,40.0,39.76,39.93,284900.0,30.0343,30.1549,29.974,30.1022,284900.0
2008-02-05 11:00:00,39.92,40.0,39.83,39.98,107800.0,30.0946,30.1549,30.0268,30.1398,107800.0
2008-02-05 11:30:00,39.99,40.02,39.93,39.98,163400.0,30.1474,30.17,30.1022,30.1398,163400.0
2008-02-05 12:00:00,40.0,40.04,39.75,39.77,1468200.0,30.1549,30.1851,29.9665,29.9815,1468200.0
2008-02-05 12:30:00,39.77,39.88,39.7,39.72,174500.0,29.9815,30.0645,29.9288,29.9438,174500.0
2008-02-05 13:00:00,39.71,39.81,39.58,39.6,130000.0,29.9363,30.0117,29.8383,29.8534,130000.0
2008-02-05 13:30:00,39.61,39.62,39.35,39.39,160800.0,29.8609,29.8685,29.6649,29.6951,160800.0
2008-02-05 14:00:00,39.39,39.77,39.27,39.62,256600.0,29.6951,29.9815,29.6046,29.8685,256600.0
2008-02-05 14:30:00,39.62,39.8,39.4,39.4,159100.0,29.8685,30.0041,29.7026,29.7026,159100.0
2008-02-05 15:00:00,39.39,39.44,39.24,39.26,363700.0,29.6951,29.7328,29.582,29.5971,363700.0
2008-02-05 15:30:00,39.25,39.42,39.2,39.23,620900.0,29.5895,29.7177,29.5518,29.5744,620900.0
2008-02-06 09:30:00,39.57,39.75,39.24,39.58,156600.0,29.8308,29.9665,29.582,29.8383,156600.0
2008-02-06 10:00:00,39.6,39.72,39.45,39.51,210500.0,29.8534,29.9438,29.7403,29.7855,210500.0
2008-02-06 10:30:00,39.52,39.53,39.23,39.44,316000.0,29.7931,29.8006,29.5744,29.7328,316000.0
2008-02-06 11:00:00,39.47,40.03,39.39,39.96,252800.0,29.7554,30.1775,29.6951,30.1248,252800.0
2008-02-06 11:30:00,39.96,40.02,39.88,39.9,88500.0,30.1248,30.17,30.0645,30.0795,88500.0
2008-02-06 12:00:00,39.91,39.93,39.76,39.8,80800.0,30.0871,30.1022,29.974,30.0041,80800.0
2008-02-06 12:30:00,39.81,39.91,39.59,39.61,64400.0,30.0117,30.0871,29.8458,29.8609,64400.0
2008-02-06 13:00:00,39.62,39.65,39.55,39.56,47500.0,29.8685,29.8911,29.8157,29.8232,47500.0
2008-02-06 13:30:00,39.56,39.59,39.27,39.29,110500.0,29.8232,29.8458,29.6046,29.6197,110500.0
2008-02-06 14:00:00,39.3,39.43,39.1,39.2,73300.0,29.6272,29.7252,29.4764,29.5518,73300.0
2008-02-06 14:30:00,39.21,39.29,39.14,39.19,77200.0,29.5594,29.6197,29.5066,29.5443,77200.0
2008-02-06 15:00:00,39.2,39.22,39.03,39.07,393400.0,29.5518,29.5669,29.4237,29.4538,393400.0
2008-02-06 15:30:00,39.08,39.18,38.97,39.11,387200.0,29.4614,29.5367,29.3784,29.484,387200.0
2008-02-07 09:30:00,38.58,38.61,37.92,38.05,504500.0,29.0844,29.107,28.5869,28.6849,504500.0
2008-02-07 10:00:00,38.04,38.41,38.02,38.05,428200.0,28.6773,28.9563,28.6623,28.6849,428200.0
2008-02-07 10:30:00,38.05,38.16,37.91,37.92,300300.0,28.6849,28.7678,28.5793,28.5869,300300.0
2008-02-07 11:00:00,37.94,38.08,37.82,38.04,263000.0,28.6019,28.7075,28.5115,28.6773,263000.0
2008-02-07 11:30:00,38.04,38.23,37.93,38.21,175800.0,28.6773,28.8206,28.5944,28.8055,175800.0
2008-02-07 12:00:00,38.21,38.26,38.05,38.15,176900.0,28.8055,28.8432,28.6849,28.7603,176900.0
2008-02-07 12:30:00,38.16,38.61,38.16,38.55,1026800.0,28.7678,29.107,28.7678,29.0618,1026800.0
2008-02-07 13:00:00,38.54,38.55,38.13,38.35,194700.0,29.0543,29.0618,28.7452,28.911,194700.0
2008-02-07 13:30:00,38.35,38.4,38.2,38.36,264800.0,28.911,28.9487,28.798,28.9186,264800.0
2008-02-07 14:00:00,38.37,38.5,38.07,38.25,319700.0,28.9261,29.0241,28.6999,28.8356,319700.0
2008-02-07 14:30:00,38.23,38.25,37.94,38.16,344100.0,28.8206,28.8356,28.6019,28.7678,344100.0
2008-02-07 15:00:00,38.16,38.18,37.95,38.07,331700.0,28.7678,28.7829,28.6095,28.6999,331700.0
2008-02-07 15:30:00,38.07,38.33,37.97,38.2,934900.0,28.6999,28.896,28.6246,28.798,934900.0
2008-02-08 09:30:00,38.2,38.5,37.79,37.97,245300.0,28.798,29.0241,28.4889,28.6246,245300.0
2008-02-08 10:00:00,37.97,38.24,37.92,38.06,276000.0,28.6246,28.8281,28.5869,28.6924,276000.0
2008-02-08 10:30:00,38.06,38.1,37.97,38.08,200600.0,28.6924,28.7226,28.6246,28.7075,200600.0
2008-02-08 11:00:00,38.09,38.15,37.93,38.05,116900.0,28.715,28.7603,28.5944,28.6849,116900.0
2008-02-08 11:30:00,38.04,38.13,37.92,37.93,106400.0,28.6773,28.7452,28.5869,28.5944,106400.0
2008-02-08 12:00:00,37.92,37.96,37.76,37.85,106400.0,28.5869,28.617,28.4662,28.5341,106400.0
2008-02-08 12:30:00,37.83,37.88,37.75,37.86,105100.0,28.519,28.5567,28.4587,28.5416,105100.0
2008-02-08 13:00:00,37.86,37.91,37.75,37.81,131000.0,28.5416,28.5793,28.4587,28.5039,131000.0
2008-02-08 13:30:00,37.79,38.01,37.72,37.9,111200.0,28.4889,28.6547,28.4361,28.5718,111200.0
2008-02-08 14:00:00,37.91,37.97,37.73,37.89,116300.0,28.5793,28.6246,28.4436,28.5643,116300.0
2008-02-08 14:30:00,37.86,37.91,37.75,37.75,81200.0,28.5416,28.5793,28.4587,28.4587,81200.0
2008-02-08 15:00:00,37.77,37.78,37.58,37.67,192500.0,28.4738,28.4813,28.3306,28.3984,192500.0
2008-02-08 15:30:00,37.67,37.92,37.51,37.8,663600.0,28.3984,28.5869,28.2778,28.4964,663600.0
2008-02-11 09:30:00,37.8,38.07,37.51,37.61,207900.0,28.4964,28.6999,28.2778,28.3532,207900.0
2008-02-11 10:00:00,37.62,37.85,37.44,37.49,501200.0,28.3607,28.5341,28.225,28.2627,501200.0
2008-02-11 10:30:00,37.5,37.5,37.28,37.32,512700.0,28.2702,28.2702,28.1044,28.1345,512700.0
2008-02-11 11:00:00,37.29,37.72,37.26,37.6,128200.0,28.1119,28.4361,28.0893,28.3456,128200.0
2008-02-11 11:30:00,37.62,37.83,37.6,37.8,217400.0,28.3607,28.519,28.3456,28.4964,217400.0
2008-02-11 12:00:00,37.8,38.1,37.79,38.05,114600.0,28.4964,28.7226,28.4889,28.6849,114600.0
2008-02-11 12:30:00,38.08,38.3,38.06,38.1,93300.0,28.7075,28.8733,28.6924,28.7226,93300.0
2008-02-11 13:00:00,38.1,38.16,38.04,38.14,111300.0,28.7226,28.7678,28.6773,28.7527,111300.0
2008-02-11 13:30:00,38.13,38.34,38.09,38.3,85800.0,28.7452,28.9035,28.715,28.8733,85800.0
2008-02-11 14:00:00,38.32,38.36,38.01,38.09,115500.0,28.8884,28.9186,28.6547,28.715,115500.0
2008-02-11 14:30:00,38.08,38.09,37.89,38.03,203300.0,28.7075,28.715,28.5643,28.6698,203300.0
2008-02-11 15:00:00,38.05,38.22,37.99,38.08,154600.0,28.6849,28.813,28.6396,28.7075,154600.0
2008-02-11 15:30:00,38.09,38.22,37.92,38.2,278900.0,28.715,28.813,28.5869,28.798,278900.0
2008-02-12 09:30:00,38.22,38.59,38.12,38.36,111800.0,28.813,29.092,28.7376,28.9186,111800.0
2008-02-12 10:00:00,38.37,38.82,38.37,38.8,342400.0,28.9261,29.2654,28.9261,29.2503,342400.0
2008-02-12 10:30:00,38.8,38.99,38.79,38.99,347100.0,29.2503,29.3935,29.2427,29.3935,347100.0
2008-02-12 11:00:00,38.99,39.05,38.74,38.75,313700.0,29.3935,29.4387,29.205,29.2126,313700.0
2008-02-12 11:30:00,38.73,38.79,38.65,38.65,148400.0,29.1975,29.2427,29.1372,29.1372,148400.0
2008-02-12 12:00:00,38.65,38.76,38.65,38.72,93500.0,29.1372,29.2201,29.1372,29.19,93500.0
2008-02-12 12:30:00,38.72,38.89,38.67,38.73,425400.0,29.19,29.3181,29.1523,29.1975,425400.0
2008-02-12 13:00:00,38.73,38.82,38.7,38.76,1108200.0,29.1975,29.2654,29.1749,29.2201,1108200.0
2008-02-12 13:30:00,38.73,39.13,38.73,39.08,362200.0,29.1975,29.4991,29.1975,29.4614,362200.0
2008-02-12 14:00:00,39.07,39.08,38.99,39.01,291600.0,29.4538,29.4614,29.3935,29.4086,291600.0
2008-02-12 14:30:00,39.01,39.05,38.86,38.89,197400.0,29.4086,29.4387,29.2955,29.3181,197400.0
2008-02-12 15:00:00,38.89,38.89,38.75,38.84,332800.0,29.3181,29.3181,29.2126,29.2804,332800.0
2008-02-12 15:30:00,38.83,38.83,38.48,38.73,371300.0,29.2729,29.2729,29.009,29.1975,371300.0
2008-02-13 09:30:00,38.76,39.16,38.72,38.88,135600.0,29.2201,29.5217,29.19,29.3106,135600.0
2008-02-13 10:00:00,38.87,38.96,38.71,38.78,184100.0,29.303,29.3709,29.1824,29.2352,184100.0
2008-02-13 10:30:00,38.78,39.03,38.69,38.95,90800.0,29.2352,29.4237,29.1673,29.3634,90800.0
2008-02-13 11:00:00,38.94,38.94,38.71,38.79,93500.0,29.3558,29.3558,29.1824,29.2427,93500.0
2008-02-13 11:30:00,38.8,38.82,38.69,38.77,82300.0,29.2503,29.2654,29.1673,29.2277,82300.0
2008-02-13 12:00:00,38.77,38.91,38.76,38.87,192500.0,29.2277,29.3332,29.2201,29.303,192500.0
2008-02-13 12:30:00,38.87,38.87,38.79,38.8,82600.0,29.303,29.303,29.2427,29.2503,82600.0
2008-02-13 13:00:00,38.81,38.95,38.78,38.88,56400.0,29.2578,29.3634,29.2352,29.3106,56400.0
2008-02-13 13:30:00,38.88,38.91,38.77,38.77,35400.0,29.3106,29.3332,29.2277,29.2277,35400.0
2008-02-13 14:00:00,38.77,38.81,38.69,38.76,115700.0,29.2277,29.2578,29.1673,29.2201,115700.0
2008-02-13 14:30:00,38.75,38.78,38.65,38.72,220300.0,29.2126,29.2352,29.1372,29.19,220300.0
2008-02-13 15:00:00,38.71,38.73,38.54,38.64,231200.0,29.1824,29.1975,29.0543,29.1297,231200.0
2008-02-13 15:30:00,38.64,38.7,38.5,38.51,404000.0,29.1297,29.1749,29.0241,29.0317,404000.0
2008-02-14 09:30:00,38.7,39.45,38.6,38.9,373800.0,29.1749,29.7403,29.0995,29.3257,373800.0
2008-02-14 10:00:00,38.9,38.92,38.76,38.87,135300.0,29.3257,29.3407,29.2201,29.303,135300.0
2008-02-14 10:30:00,38.86,38.88,38.75,38.75,96400.0,29.2955,29.3106,29.2126,29.2126,96400.0
2008-02-14 11:00:00,38.75,38.83,38.7,38.71,96700.0,29.2126,29.2729,29.1749,29.1824,96700.0
2008-02-14 11:30:00,38.71,38.72,38.61,38.65,47600.0,29.1824,29.19,29.107,29.1372,47600.0
2008-02-14 12:00:00,38.64,38.67,38.53,38.62,53500.0,29.1297,29.1523,29.0467,29.1146,53500.0
2008-02-14 12:30:00,38.62,38.63,38.47,38.51,54600.0,29.1146,29.1221,29.0015,29.0317,54600.0
2008-02-14 13:00:00,38.51,38.53,38.25,38.35,97400.0,29.0317,29.0467,28.8356,28.911,97400.0
2008-02-14 13:30:00,38.33,38.51,38.33,38.49,58800.0,28.896,29.0317,28.896,29.0166,58800.0
2008-02-14 14:00:00,38.49,38.5,38.42,38.45,53700.0,29.0166,29.0241,28.9638,28.9864,53700.0
2008-02-14 14:30:00,38.45,38.51,38.26,38.47,134200.0,28.9864,29.0317,28.8432,29.0015,134200.0
2008-02-14 15:00:00,38.47,38.59,38.38,38.55,130000.0,29.0015,29.092,28.9336,29.0618,130000.0
2008-02-14 15:30:00,38.55,38.67,38.42,38.53,277600.0,29.0618,29.1523,28.9638,29.0467,277600.0
2008-02-15 09:30:00,38.54,38.64,38.3,38.59,120600.0,29.0543,29.1297,28.8733,29.092,120600.0
2008-02-15 10:00:00,38.51,38.6,38.4,38.5,173300.0,29.0317,29.0995,28.9487,29.0241,173300.0
2008-02-15 10:30:00,38.5,38.6,38.45,38.51,197400.0,29.0241,29.0995,28.9864,29.0317,197400.0
2008-02-15 11:00:00,38.52,38.61,38.46,38.6,115100.0,29.0392,29.107,28.994,29.0995,115100.0
2008-02-15 11:30:00,38.61,38.67,38.52,38.61,92600.0,29.107,29.1523,29.0392,29.107,92600.0
2008-02-15 12:00:00,38.6,38.73,38.5,38.51,116000.0,29.0995,29.1975,29.0241,29.0317,116000.0
2008-02-15 12:30:00,38.5,38.72,38.49,38.69,132200.0,29.0241,29.19,29.0166,29.1673,132200.0
2008-02-15 13:00:00,38.69,38.77,38.68,38.75,214600.0,29.1673,29.2277,29.1598,29.2126,214600.0
2008-02-15 13:30:00,38.75,38.88,38.72,38.83,96400.0,29.2126,29.3106,29.19,29.2729,96400.0
2008-02-15 14:00:00,38.82,38.86,38.8,38.82,94100.0,29.2654,29.2955,29.2503,29.2654,94100.0
2008-02-15 14:30:00,38.83,38.96,38.8,38.89,108200.0,29.2729,29.3709,29.2503,29.3181,108200.0
2008-02-15 15:00:00,38.87,39.03,38.81,38.92,121500.0,29.303,29.4237,29.2578,29.3407,121500.0
2008-02-15 15:30:00,38.93,39.31,38.92,39.19,429000.0,29.3483,29.6348,29.3407,29.5443,429000.0
2008-02-19 09:30:00,39.45,39.94,39.29,39.73,207200.0,29.7403,30.1097,29.6197,29.9514,207200.0
2008-02-19 10:00:00,39.76,40.01,39.72,39.82,146700.0,29.974,30.1625,29.9438,30.0192,146700.0
2008-02-19 10:30:00,39.83,40.06,39.75,39.87,178200.0,30.0268,30.2002,29.9665,30.0569,178200.0
2008-02-19 11:00:00,39.86,40.23,39.82,40.15,190900.0,30.0494,30.3283,30.0192,30.268,190900.0
2008-02-19 11:30:00,40.13,40.29,40.13,40.23,77800.0,30.2529,30.3735,30.2529,30.3283,77800.0
2008-02-19 12:00:00,40.24,40.26,40.12,40.25,103500.0,30.3359,30.3509,30.2454,30.3434,103500.0
2008-02-19 12:30:00,40.25,40.25,40.09,40.15,96600.0,30.3434,30.3434,30.2228,30.268,96600.0
2008-02-19 13:00:00,40.16,40.31,40.15,40.26,85500.0,30.2755,30.3886,30.268,30.3509,85500.0
2008-02-19 13:30:00,40.26,40.32,40.2,40.2,90200.0,30.3509,30.3962,30.3057,30.3057,90200.0
2008-02-19 14:00:00,40.22,40.25,40.15,40.21,99400.0,30.3208,30.3434,30.268,30.3132,99400.0
2008-02-19 14:30:00,40.22,40.23,39.85,39.97,136500.0,30.3208,30.3283,30.0418,30.1323,136500.0
2008-02-19 15:00:00,39.96,40.12,39.83,40.0,179700.0,30.1248,30.2454,30.0268,30.1549,179700.0
2008-02-19 15:30:00,39.98,40.31,39.95,40.18,423800.0,30.1398,30.3886,30.1172,30.2906,423800.0
2008-02-20 09:30:00,39.62,39.89,39.35,39.78,186100.0,29.8685,30.072,29.6649,29.9891,186100.0
2008-02-20 10:00:00,39.78,39.81,39.63,39.74,105500.0,29.9891,30.0117,29.876,29.9589,105500.0
2008-02-20 10:30:00,39.73,39.86,39.52,39.81,248500.0,29.9514,30.0494,29.7931,30.0117,248500.0
2008-02-20 11:00:00,39.81,39.9,39.73,39.73,45800.0,30.0117,30.0795,29.9514,29.9514,45800.0
2008-02-20 11:30:00,39.73,39.73,39.6,39.7,30200.0,29.9514,29.9514,29.8534,29.9288,30200.0
2008-02-20 12:00:00,39.68,40.0,39.68,39.91,62700.0,29.9137,30.1549,29.9137,30.0871,62700.0
2008-02-20 12:30:00,39.91,39.98,39.75,39.79,37300.0,30.0871,30.1398,29.9665,29.9966,37300.0
2008-02-20 13:00:00,39.78,40.06,39.78,39.94,91200.0,29.9891,30.2002,29.9891,30.1097,91200.0
2008-02-20 13:30:00,39.96,40.0,39.77,39.89,65100.0,30.1248,30.1549,29.9815,30.072,65100.0
2008-02-20 14:00:00,39.89,40.0,39.78,39.84,82400.0,30.072,30.1549,29.9891,30.0343,82400.0
2008-02-20 14:30:00,39.88,40.16,39.84,40.12,113900.0,30.0645,30.2755,30.0343,30.2454,113900.0
2008-02-20 15:00:00,40.13,40.13,39.81,39.82,103800.0,30.2529,30.2529,30.0117,30.0192,103800.0
2008-02-20 15:30:00,39.82,40.0,39.64,39.97,316300.0,30.0192,30.1549,29.8835,30.1323,316300.0
2008-02-21 09:30:00,40.26,40.26,39.8,40.05,108100.0,30.3509,30.3509,30.0041,30.1926,108100.0
2008-02-21 10:00:00,40.05,40.5,40.0,40.28,346800.0,30.1926,30.5319,30.1549,30.366,346800.0
2008-02-21 10:30:00,40.3,40.38,40.01,40.14,177400.0,30.3811,30.4414,30.1625,30.2605,177400.0
2008-02-21 11:00:00,40.15,40.27,40.11,40.24,183700.0,30.268,30.3585,30.2378,30.3359,183700.0
2008-02-21 11:30:00,40.22,40.5,40.22,40.48,156500.0,30.3208,30.5319,30.3208,30.5168,156500.0
2008-02-21 12:00:00,40.48,40.51,40.32,40.37,80600.0,30.5168,30.5394,30.3962,30.4339,80600.0
2008-02-21 12:30:00,40.36,40.46,40.24,40.25,61700.0,30.4263,30.5017,30.3359,30.3434,61700.0
2008-02-21 13:00:00,40.26,40.35,40.05,40.12,80400.0,30.3509,30.4188,30.1926,30.2454,80400.0
2008-02-21 13:30:00,40.1,40.25,39.94,39.99,249000.0,30.2303,30.3434,30.1097,30.1474,249000.0
2008-02-21 14:00:00,39.97,40.11,39.97,40.1,116500.0,30.1323,30.2378,30.1323,30.2303,116500.0
2008-02-21 14:30:00,40.1,40.15,39.88,39.89,121800.0,30.2303,30.268,30.0645,30.072,121800.0
2008-02-21 15:00:00,39.88,40.08,39.72,39.75,97900.0,30.0645,30.2152,29.9438,29.9665,97900.0
2008-02-21 15:30:00,39.76,39.86,39.47,39.5,265900.0,29.974,30.0494,29.7554,29.778,265900.0
2008-02-22 09:30:00,39.62,40.08,39.62,39.73,87200.0,29.8685,30.2152,29.8685,29.9514,87200.0
2008-02-22 10:00:00,39.7,39.72,39.24,39.31,89600.0,29.9288,29.9438,29.582,29.6348,89600.0
2008-02-22 10:30:00,39.31,39.47,39.23,39.37,126800.0,29.6348,29.7554,29.5744,29.68,126800.0
2008-02-22 11:00:00,39.37,39.71,39.37,39.52,58600.0,29.68,29.9363,29.68,29.7931,58600.0
2008-02-22 11:30:00,39.53,39.64,39.5,39.54,31000.0,29.8006,29.8835,29.778,29.8081,31000.0
2008-02-22 12:00:00,39.54,39.6,39.45,39.5,86100.0,29.8081,29.8534,29.7403,29.778,86100.0
2008-02-22 12:30:00,39.5,39.73,39.47,39.69,61200.0,29.778,29.9514,29.7554,29.9212,61200.0
2008-02-22 13:00:00,39.7,39.7,39.52,39.54,105400.0,29.9288,29.9288,29.7931,29.8081,105400.0
2008-02-22 13:30:00,39.53,39.58,39.35,39.51,62000.0,29.8006,29.8383,29.6649,29.7855,62000.0
2008-02-22 14:00:00,39.5,39.71,39.32,39.69,78200.0,29.778,29.9363,29.6423,29.9212,78200.0
2008-02-22 14:30:00,39.69,39.84,39.63,39.73,105000.0,29.9212,30.0343,29.876,29.9514,105000.0
2008-02-22 15:00:00,39.72,39.78,39.45,39.57,175500.0,29.9438,29.9891,29.7403,29.8308,175500.0
2008-02-22 15:30:00,39.57,39.9,39.53,39.79,418800.0,29.8308,30.0795,29.8006,29.9966,418800.0
2008-02-25 09:30:00,39.62,40.04,39.61,39.99,231800.0,29.8685,30.1851,29.8609,30.1474,231800.0
2008-02-25 10:00:00,39.99,40.2,39.86,40.16,298500.0,30.1474,30.3057,30.0494,30.2755,298500.0
2008-02-25 10:30:00,40.16,40.2,40.0,40.11,327300.0,30.2755,30.3057,30.1549,30.2378,327300.0
2008-02-25 11:00:00,40.11,40.18,40.08,40.14,181200.0,30.2378,30.2906,30.2152,30.2605,181200.0
2008-02-25 11:30:00,40.14,40.27,40.11,40.19,177000.0,30.2605,30.3585,30.2378,30.2982,177000.0
2008-02-25 12:00:00,40.19,40.22,40.16,40.22,159300.0,30.2982,30.3208,30.2755,30.3208,159300.0
2008-02-25 12:30:00,40.22,40.38,40.22,40.33,82100.0,30.3208,30.4414,30.3208,30.4037,82100.0
2008-02-25 13:00:00,40.33,40.41,40.27,40.37,301300.0,30.4037,30.464,30.3585,30.4339,301300.0
2008-02-25 13:30:00,40.37,40.49,40.31,40.38,182300.0,30.4339,30.5243,30.3886,30.4414,182300.0
2008-02-25 14:00:00,40.37,40.65,40.35,40.59,308700.0,30.4339,30.6449,30.4188,30.5997,308700.0
2008-02-25 14:30:00,40.59,40.65,40.35,40.52,153600.0,30.5997,30.6449,30.4188,30.5469,153600.0
2008-02-25 15:00:00,40.51,40.79,40.4,40.79,162200.0,30.5394,30.7505,30.4565,30.7505,162200.0
2008-02-25 15:30:00,40.79,40.99,40.6,40.7,385200.0,30.7505,30.9013,30.6072,30.6826,385200.0
2008-02-26 09:30:00,40.39,41.25,40.39,41.22,287200.0,30.4489,31.0973,30.4489,31.0746,287200.0
2008-02-26 10:00:00,41.2,41.23,40.93,41.17,300600.0,31.0596,31.0822,30.856,31.037,300600.0
2008-02-26 10:30:00,41.18,41.29,40.88,41.16,93200.0,31.0445,31.1274,30.8183,31.0294,93200.0
2008-02-26 11:00:00,41.16,41.56,41.15,41.5,172900.0,31.0294,31.331,31.0219,31.2857,172900.0
2008-02-26 11:30:00,41.5,41.53,41.42,41.45,135100.0,31.2857,31.3083,31.2254,31.248,135100.0
2008-02-26 12:00:00,41.46,41.53,41.35,41.44,91500.0,31.2556,31.3083,31.1727,31.2405,91500.0
2008-02-26 12:30:00,41.44,41.51,41.36,41.4,139400.0,31.2405,31.2933,31.1802,31.2103,139400.0
2008-02-26 13:00:00,41.4,41.49,41.33,41.38,77100.0,31.2103,31.2782,31.1576,31.1953,77100.0
2008-02-26 13:30:00,41.37,41.39,41.21,41.22,78200.0,31.1877,31.2028,31.0671,31.0746,78200.0
2008-02-26 14:00:00,41.23,41.38,41.19,41.35,165000.0,31.0822,31.1953,31.052,31.1727,165000.0
2008-02-26 14:30:00,41.35,41.44,41.19,41.41,278200.0,31.1727,31.2405,31.052,31.2179,278200.0
2008-02-26 15:00:00,41.4,41.43,41.07,41.14,272300.0,31.2103,31.233,30.9616,31.0143,272300.0
2008-02-26 15:30:00,41.14,41.55,41.02,41.29,484600.0,31.0143,31.3234,30.9239,31.1274,484600.0
2008-02-27 09:30:00,41.09,41.38,40.94,41.21,85400.0,30.9766,31.1953,30.8636,31.0671,85400.0
2008-02-27 10:00:00,41.23,41.35,41.13,41.24,99700.0,31.0822,31.1727,31.0068,31.0897,99700.0
2008-02-27 10:30:00,41.24,41.66,41.19,41.36,4230600.0,31.0897,31.4064,31.052,31.1802,4230600.0
2008-02-27 11:00:00,41.37,41.39,41.13,41.15,489200.0,31.1877,31.2028,31.0068,31.0219,489200.0
2008-02-27 11:30:00,41.15,41.18,41.06,41.12,135800.0,31.0219,31.0445,30.954,30.9993,135800.0
2008-02-27 12:00:00,41.13,41.15,41.0,41.06,128200.0,31.0068,31.0219,30.9088,30.954,128200.0
2008-02-27 12:30:00,41.06,41.16,41.03,41.06,107700.0,30.954,31.0294,30.9314,30.954,107700.0
2008-02-27 13:00:00,41.07,41.09,40.86,40.91,140600.0,30.9616,30.9766,30.8033,30.8409,140600.0
2008-02-27 13:30:00,40.91,40.92,40.75,40.76,99500.0,30.8409,30.8485,30.7203,30.7279,99500.0
2008-02-27 14:00:00,40.77,40.82,40.45,40.5,239200.0,30.7354,30.7731,30.4942,30.5319,239200.0
2008-02-27 14:30:00,40.51,40.97,40.5,40.92,128900.0,30.5394,30.8862,30.5319,30.8485,128900.0
2008-02-27 15:00:00,40.91,40.91,40.67,40.81,119100.0,30.8409,30.8409,30.66,30.7656,119100.0
2008-02-27 15:30:00,40.82,40.83,40.6,40.72,263600.0,30.7731,30.7806,30.6072,30.6977,263600.0
2008-02-28 09:30:00,41.62,42.0,41.19,41.54,999500.0,31.3762,31.6627,31.052,31.3159,999500.0
2008-02-28 10:00:00,41.53,41.6,41.25,41.4,745400.0,31.3083,31.3611,31.0973,31.2103,745400.0
2008-02-28 10:30:00,41.41,41.8,41.34,41.73,374300.0,31.2179,31.5119,31.1651,31.4591,374300.0
2008-02-28 11:00:00,41.7,41.73,41.18,41.24,302400.0,31.4365,31.4591,31.0445,31.0897,302400.0
2008-02-28 11:30:00,41.25,41.33,41.18,41.2,131900.0,31.0973,31.1576,31.0445,31.0596,131900.0
2008-02-28 12:00:00,41.21,41.22,41.09,41.14,144700.0,31.0671,31.0746,30.9766,31.0143,144700.0
2008-02-28 12:30:00,41.14,41.42,41.14,41.38,145900.0,31.0143,31.2254,31.0143,31.1953,145900.0
2008-02-28 13:00:00,41.38,41.39,41.16,41.16,133000.0,31.1953,31.2028,31.0294,31.0294,133000.0
2008-02-28 13:30:00,41.19,41.26,41.11,41.24,190200.0,31.052,31.1048,30.9917,31.0897,190200.0
2008-02-28 14:00:00,41.25,41.34,41.15,41.29,167400.0,31.0973,31.1651,31.0219,31.1274,167400.0
2008-02-28 14:30:00,41.28,41.35,41.22,41.34,154200.0,31.1199,31.1727,31.0746,31.1651,154200.0
2008-02-28 15:00:00,41.34,41.39,41.18,41.22,164600.0,31.1651,31.2028,31.0445,31.0746,164600.0
2008-02-28 15:30:00,41.24,41.39,41.16,41.34,402300.0,31.0897,31.2028,31.0294,31.1651,402300.0
2008-02-29 09:30:00,41.38,41.45,40.98,41.0,407000.0,31.1953,31.248,30.8937,30.9088,407000.0
2008-02-29 10:00:00,40.99,41.21,40.98,41.07,323900.0,30.9013,31.0671,30.8937,30.9616,323900.0
2008-02-29 10:30:00,41.09,41.09,40.85,40.99,271200.0,30.9766,30.9766,30.7957,30.9013,271200.0
2008-02-29 11:00:00,41.0,41.1,40.85,40.95,546000.0,30.9088,30.9842,30.7957,30.8711,546000.0
2008-02-29 11:30:00,40.96,41.14,40.93,41.0,194500.0,30.8786,31.0143,30.856,30.9088,194500.0
2008-02-29 12:00:00,40.99,41.18,40.98,41.05,223300.0,30.9013,31.0445,30.8937,30.9465,223300.0
2008-02-29 12:30:00,41.03,41.07,40.96,41.01,60200.0,30.9314,30.9616,30.8786,30.9163,60200.0
2008-02-29 13:00:00,41.0,41.04,40.95,41.0,124100.0,30.9088,30.939,30.8711,30.9088,124100.0
2008-02-29 13:30:00,40.99,41.0,40.8,40.81,233700.0,30.9013,30.9088,30.758,30.7656,233700.0
2008-02-29 14:00:00,40.81,40.83,40.57,40.79,254000.0,30.7656,30.7806,30.5846,30.7505,254000.0
2008-02-29 14:30:00,40.83,40.83,40.41,40.75,350500.0,30.7806,30.7806,30.464,30.7203,350500.0
2008-02-29 15:00:00,40.75,40.88,40.71,40.86,440800.0,30.7203,30.8183,30.6902,30.8033,440800.0
2008-02-29 15:30:00,40.85,41.46,40.84,41.46,1092200.0,30.7957,31.2556,30.7882,31.2556,1092200.0
2008-03-03 09:30:00,41.15,41.38,40.99,41.21,235800.0,31.0219,31.1953,30.9013,31.0671,235800.0
2008-03-03 10:00:00,41.2,41.65,41.12,41.33,348600.0,31.0596,31.3988,30.9993,31.1576,348600.0
2008-03-03 10:30:00,41.33,41.33,41.03,41.08,188500.0,31.1576,31.1576,30.9314,30.9691,188500.0
2008-03-03 11:00:00,41.09,41.28,41.03,41.16,207100.0,30.9766,31.1199,30.9314,31.0294,207100.0
2008-03-03 11:30:00,41.16,41.27,41.13,41.2,223900.0,31.0294,31.1123,31.0068,31.0596,223900.0
2008-03-03 12:00:00,41.21,41.21,41.06,41.2,100700.0,31.0671,31.0671,30.954,31.0596,100700.0
2008-03-03 12:30:00,41.19,41.3,41.13,41.27,179600.0,31.052,31.135,31.0068,31.1123,179600.0
2008-03-03 13:00:00,41.28,41.49,41.18,41.4,451900.0,31.1199,31.2782,31.0445,31.2103,451900.0
2008-03-03 13:30:00,41.4,41.4,41.27,41.28,230700.0,31.2103,31.2103,31.1123,31.1199,230700.0
2008-03-03 14:00:00,41.28,41.42,41.24,41.39,178900.0,31.1199,31.2254,31.0897,31.2028,178900.0
2008-03-03 14:30:00,41.4,41.6,41.29,41.34,289100.0,31.2103,31.3611,31.1274,31.1651,289100.0
2008-03-03 15:00:00,41.34,41.63,41.3,41.58,298700.0,31.1651,31.3837,31.135,31.346,298700.0
2008-03-03 15:30:00,41.59,41.76,41.45,41.7,329100.0,31.3536,31.4817,31.248,31.4365,329100.0
2008-03-04 09:30:00,41.19,42.16,41.14,42.16,284200.0,31.052,31.7833,31.0143,31.7833,284200.0
2008-03-04 10:00:00,42.16,42.48,42.04,42.39,559100.0,31.7833,32.0245,31.6928,31.9567,559100.0
2008-03-04 10:30:00,42.38,42.54,42.31,42.38,280500.0,31.9491,32.0698,31.8964,31.9491,280500.0
2008-03-04 11:00:00,42.37,42.39,42.01,42.13,286500.0,31.9416,31.9567,31.6702,31.7607,286500.0
2008-03-04 11:30:00,42.12,42.3,42.01,42.1,414700.0,31.7531,31.8888,31.6702,31.7381,414700.0
2008-03-04 12:00:00,42.1,42.18,42.01,42.05,212000.0,31.7381,31.7984,31.6702,31.7004,212000.0
2008-03-04 12:30:00,42.05,42.12,41.89,41.95,190000.0,31.7004,31.7531,31.5797,31.625,190000.0
2008-03-04 13:00:00,41.95,42.23,41.8,42.07,201400.0,31.625,31.8361,31.5119,31.7154,201400.0
2008-03-04 13:30:00,42.08,42.08,41.89,41.96,240600.0,31.723,31.723,31.5797,31.6325,240600.0
2008-03-04 14:00:00,41.98,42.0,41.83,41.96,303400.0,31.6476,31.6627,31.5345,31.6325,303400.0
2008-03-04 14:30:00,41.96,42.41,41.94,42.17,393900.0,31.6325,31.9718,31.6174,31.7908,393900.0
2008-03-04 15:00:00,42.16,42.51,42.12,42.26,420500.0,31.7833,32.0471,31.7531,31.8587,420500.0
2008-03-04 15:30:00,42.25,42.63,42.17,42.31,541600.0,31.8511,32.1376,31.7908,31.8964,541600.0
2008-03-05 09:30:00,42.41,42.51,42.1,42.24,182800.0,31.9718,32.0471,31.7381,31.8436,182800.0
2008-03-05 10:00:00,42.24,42.67,42.23,42.33,175800.0,31.8436,32.1678,31.8361,31.9114,175800.0
2008-03-05 10:30:00,42.34,42.5,42.23,42.45,234700.0,31.919,32.0396,31.8361,32.0019,234700.0
2008-03-05 11:00:00,42.45,42.62,42.42,42.62,106900.0,32.0019,32.1301,31.9793,32.1301,106900.0
2008-03-05 11:30:00,42.61,42.7,42.57,42.67,122600.0,32.1225,32.1904,32.0924,32.1678,122600.0
2008-03-05 12:00:00,42.68,42.81,42.52,42.57,194600.0,32.1753,32.2733,32.0547,32.0924,194600.0
2008-03-05 12:30:00,42.6,42.76,42.56,42.76,124600.0,32.115,32.2356,32.0848,32.2356,124600.0
2008-03-05 13:00:00,42.78,42.89,42.63,42.67,157000.0,32.2507,32.3336,32.1376,32.1678,157000.0
2008-03-05 13:30:00,42.68,42.68,42.28,42.36,240500.0,32.1753,32.1753,31.8738,31.9341,240500.0
2008-03-05 14:00:00,42.36,42.46,42.33,42.42,88800.0,31.9341,32.0095,31.9114,31.9793,88800.0
2008-03-05 14:30:00,42.42,42.51,42.35,42.48,181900.0,31.9793,32.0471,31.9265,32.0245,181900.0
2008-03-05 15:00:00,42.48,42.63,42.41,42.62,210500.0,32.0245,32.1376,31.9718,32.1301,210500.0
2008-03-05 15:30:00,42.62,42.75,42.47,42.72,222700.0,32.1301,32.2281,32.017,32.2055,222700.0
2008-03-06 09:30:00,42.53,42.69,42.27,42.4,82600.0,32.0622,32.1828,31.8662,31.9642,82600.0
2008-03-06 10:00:00,42.41,42.52,42.26,42.38,189700.0,31.9718,32.0547,31.8587,31.9491,189700.0
2008-03-06 10:30:00,42.38,42.52,42.21,42.36,386600.0,31.9491,32.0547,31.821,31.9341,386600.0
2008-03-06 11:00:00,42.36,42.42,42.29,42.31,223200.0,31.9341,31.9793,31.8813,31.8964,223200.0
2008-03-06 11:30:00,42.32,42.42,42.32,42.41,166000.0,31.9039,31.9793,31.9039,31.9718,166000.0
2008-03-06 12:00:00,42.41,42.41,42.33,42.34,268300.0,31.9718,31.9718,31.9114,31.919,268300.0
2008-03-06 12:30:00,42.36,42.38,42.26,42.32,85600.0,31.9341,31.9491,31.8587,31.9039,85600.0
2008-03-06 13:00:00,42.35,42.39,42.28,42.33,341900.0,31.9265,31.9567,31.8738,31.9114,341900.0
2008-03-06 13:30:00,42.32,42.45,42.3,42.37,113100.0,31.9039,32.0019,31.8888,31.9416,113100.0
2008-03-06 14:00:00,42.36,42.49,42.33,42.34,115300.0,31.9341,32.0321,31.9114,31.919,115300.0
2008-03-06 14:30:00,42.34,42.46,42.29,42.29,164500.0,31.919,32.0095,31.8813,31.8813,164500.0
2008-03-06 15:00:00,42.29,42.42,42.24,42.42,243800.0,31.8813,31.9793,31.8436,31.9793,243800.0
2008-03-06 15:30:00,42.41,42.42,42.14,42.22,318800.0,31.9718,31.9793,31.7682,31.8285,318800.0
2008-03-07 09:30:00,42.19,42.55,41.32,42.48,353800.0,31.8059,32.0773,31.15,32.0245,353800.0
2008-03-07 10:00:00,42.52,42.6,42.1,42.15,301300.0,32.0547,32.115,31.7381,31.7758,301300.0
2008-03-07 10:30:00,42.14,42.39,42.12,42.29,442500.0,31.7682,31.9567,31.7531,31.8813,442500.0
2008-03-07 11:00:00,42.28,42.36,42.01,42.25,364600.0,31.8738,31.9341,31.6702,31.8511,364600.0
2008-03-07 11:30:00,42.24,42.28,42.15,42.22,200200.0,31.8436,31.8738,31.7758,31.8285,200200.0
2008-03-07 12:00:00,42.22,42.28,42.1,42.17,386400.0,31.8285,31.8738,31.7381,31.7908,386400.0
2008-03-07 12:30:00,42.17,42.24,42.14,42.18,196900.0,31.7908,31.8436,31.7682,31.7984,196900.0
2008-03-07 13:00:00,42.17,42.26,42.15,42.17,303900.0,31.7908,31.8587,31.7758,31.7908,303900.0
2008-03-07 13:30:00,42.18,42.2,42.0,42.06,288000.0,31.7984,31.8134,31.6627,31.7079,288000.0
2008-03-07 14:00:00,42.05,42.15,41.92,41.96,194800.0,31.7004,31.7758,31.6024,31.6325,194800.0
2008-03-07 14:30:00,41.96,42.4,41.93,42.39,453200.0,31.6325,31.9642,31.6099,31.9567,453200.0
2008-03-07 15:00:00,42.39,42.4,42.15,42.26,305500.0,31.9567,31.9642,31.7758,31.8587,305500.0
2008-03-07 15:30:00,42.25,42.31,42.04,42.15,417000.0,31.8511,31.8964,31.6928,31.7758,417000.0
2008-03-10 09:30:00,42.43,42.48,41.85,42.06,564400.0,31.9868,32.0245,31.5496,31.7079,564400.0
2008-03-10 10:00:00,42.03,42.09,41.82,41.9,503700.0,31.6853,31.7305,31.527,31.5873,503700.0
2008-03-10 10:30:00,41.91,42.0,41.8,41.88,586800.0,31.5948,31.6627,31.5119,31.5722,586800.0
2008-03-10 11:00:00,41.88,41.99,41.81,41.88,343100.0,31.5722,31.6551,31.5194,31.5722,343100.0
2008-03-10 11:30:00,41.87,41.96,41.66,41.83,489100.0,31.5647,31.6325,31.4064,31.5345,489100.0
2008-03-10 12:00:00,41.84,42.05,41.77,41.93,196300.0,31.542,31.7004,31.4893,31.6099,196300.0
2008-03-10 12:30:00,41.93,42.07,41.9,42.0,65400.0,31.6099,31.7154,31.5873,31.6627,65400.0
2008-03-10 13:00:00,42.0,42.13,41.89,41.99,158400.0,31.6627,31.7607,31.5797,31.6551,158400.0
2008-03-10 13:30:00,41.98,42.02,41.83,41.92,214700.0,31.6476,31.6777,31.5345,31.6024,214700.0
2008-03-10 14:00:00,41.94,41.95,41.74,41.9,284400.0,31.6174,31.625,31.4667,31.5873,284400.0
2008-03-10 14:30:00,41.89,41.94,41.85,41.89,99200.0,31.5797,31.6174,31.5496,31.5797,99200.0
2008-03-10 15:00:00,41.89,41.97,41.85,41.91,211000.0,31.5797,31.6401,31.5496,31.5948,211000.0
2008-03-10 15:30:00,41.91,41.97,41.81,41.85,824000.0,31.5948,31.6401,31.5194,31.5496,824000.0
2008-03-11 09:30:00,42.31,42.87,42.02,42.47,565500.0,31.8964,32.3185,31.6777,32.017,565500.0
2008-03-11 10:00:00,42.45,42.63,42.42,42.5,338700.0,32.0019,32.1376,31.9793,32.0396,338700.0
2008-03-11 10:30:00,42.5,42.53,42.23,42.37,665100.0,32.0396,32.0622,31.8361,31.9416,665100.0
2008-03-11 11:00:00,42.38,42.54,42.35,42.35,415900.0,31.9491,32.0698,31.9265,31.9265,415900.0
2008-03-11 11:30:00,42.35,42.38,42.15,42.27,523000.0,31.9265,31.9491,31.7758,31.8662,523000.0
2008-03-11 12:00:00,42.28,42.37,42.2,42.3,328500.0,31.8738,31.9416,31.8134,31.8888,328500.0
2008-03-11 12:30:00,42.31,42.33,42.11,42.3,199100.0,31.8964,31.9114,31.7456,31.8888,199100.0
2008-03-11 13:00:00,42.3,42.5,42.26,42.48,124000.0,31.8888,32.0396,31.8587,32.0245,124000.0
2008-03-11 13:30:00,42.48,42.57,42.42,42.56,107400.0,32.0245,32.0924,31.9793,32.0848,107400.0
2008-03-11 14:00:00,42.56,42.73,42.52,42.71,147600.0,32.0848,32.213,32.0547,32.1979,147600.0
2008-03-11 14:30:00,42.72,42.88,42.67,42.67,250600.0,32.2055,32.3261,32.1678,32.1678,250600.0
2008-03-11 15:00:00,42.67,42.87,42.61,42.84,327500.0,32.1678,32.3185,32.1225,32.2959,327500.0
2008-03-11 15:30:00,42.83,42.97,42.64,42.74,532300.0,32.2884,32.3939,32.1451,32.2205,532300.0
2008-03-12 09:30:00,42.97,42.99,42.6,42.95,260900.0,32.3939,32.409,32.115,32.3788,260900.0
2008-03-12 10:00:00,42.94,42.99,42.78,42.84,238100.0,32.3713,32.409,32.2507,32.2959,238100.0
2008-03-12 10:30:00,42.84,42.9,42.76,42.8,176100.0,32.2959,32.3412,32.2356,32.2658,176100.0
2008-03-12 11:00:00,42.8,42.95,42.8,42.88,138800.0,32.2658,32.3788,32.2658,32.3261,138800.0
2008-03-12 11:30:00,42.88,42.89,42.7,42.77,95800.0,32.3261,32.3336,32.1904,32.2432,95800.0
2008-03-12 12:00:00,42.79,42.92,42.77,42.85,112700.0,32.2582,32.3562,32.2432,32.3035,112700.0
2008-03-12 12:30:00,42.85,42.9,42.77,42.9,121300.0,32.3035,32.3412,32.2432,32.3412,121300.0
2008-03-12 13:00:00,42.9,42.96,42.88,42.9,162600.0,32.3412,32.3864,32.3261,32.3412,162600.0
2008-03-12 13:30:00,42.9,42.91,42.8,42.88,182300.0,32.3412,32.3487,32.2658,32.3261,182300.0
2008-03-12 14:00:00,42.88,42.94,42.82,42.9,146900.0,32.3261,32.3713,32.2808,32.3412,146900.0
2008-03-12 14:30:00,42.9,43.0,42.88,42.96,122400.0,32.3412,32.4165,32.3261,32.3864,122400.0
2008-03-12 15:00:00,42.96,42.99,42.88,42.93,190100.0,32.3864,32.409,32.3261,32.3638,190100.0
2008-03-12 15:30:00,42.92,42.94,42.61,42.64,438200.0,32.3562,32.3713,32.1225,32.1451,438200.0
2008-03-13 09:30:00,42.21,42.29,41.84,42.01,1221000.0,31.821,31.8813,31.542,31.6702,1221000.0
2008-03-13 10:00:00,42.01,42.24,41.97,42.24,363200.0,31.6702,31.8436,31.6401,31.8436,363200.0
2008-03-13 10:30:00,42.23,42.35,42.16,42.23,122500.0,31.8361,31.9265,31.7833,31.8361,122500.0
2008-03-13 11:00:00,42.22,42.28,42.09,42.12,247000.0,31.8285,31.8738,31.7305,31.7531,247000.0
2008-03-13 11:30:00,42.11,42.16,41.98,42.02,275700.0,31.7456,31.7833,31.6476,31.6777,275700.0
2008-03-13 12:00:00,42.02,42.15,41.99,42.1,227000.0,31.6777,31.7758,31.6551,31.7381,227000.0
2008-03-13 12:30:00,42.11,42.19,42.01,42.11,113600.0,31.7456,31.8059,31.6702,31.7456,113600.0
2008-03-13 13:00:00,42.11,42.36,42.1,42.3,230800.0,31.7456,31.9341,31.7381,31.8888,230800.0
2008-03-13 13:30:00,42.31,42.51,42.29,42.48,236400.0,31.8964,32.0471,31.8813,32.0245,236400.0
2008-03-13 14:00:00,42.48,42.66,42.37,42.64,230000.0,32.0245,32.1602,31.9416,32.1451,230000.0
2008-03-13 14:30:00,42.64,42.73,42.31,42.37,250600.0,32.1451,32.213,31.8964,31.9416,250600.0
2008-03-13 15:00:00,42.37,42.7,42.29,42.67,324000.0,31.9416,32.1904,31.8813,32.1678,324000.0
2008-03-13 15:30:00,42.68,42.71,42.34,42.47,471600.0,32.1753,32.1979,31.919,32.017,471600.0
2008-03-14 09:30:00,42.69,42.82,41.93,41.93,124400.0,32.1828,32.2808,31.6099,31.6099,124400.0
2008-03-14 10:00:00,41.98,41.98,41.3,41.52,504300.0,31.6476,31.6476,31.135,31.3008,504300.0
2008-03-14 10:30:00,41.51,41.68,41.14,41.68,378200.0,31.2933,31.4214,31.0143,31.4214,378200.0
2008-03-14 11:00:00,41.66,41.78,41.47,41.6,184900.0,31.4064,31.4968,31.2631,31.3611,184900.0
2008-03-14 11:30:00,41.6,41.7,41.46,41.52,152400.0,31.3611,31.4365,31.2556,31.3008,152400.0
2008-03-14 12:00:00,41.54,41.65,41.5,41.58,93100.0,31.3159,31.3988,31.2857,31.346,93100.0
2008-03-14 12:30:00,41.58,41.63,41.37,41.4,167600.0,31.346,31.3837,31.1877,31.2103,167600.0
2008-03-14 13:00:00,41.39,41.4,41.02,41.05,401400.0,31.2028,31.2103,30.9239,30.9465,401400.0
2008-03-14 13:30:00,41.07,41.11,40.85,40.98,201300.0,30.9616,30.9917,30.7957,30.8937,201300.0
2008-03-14 14:00:00,40.97,40.98,40.52,40.55,291500.0,30.8862,30.8937,30.5469,30.5696,291500.0
2008-03-14 14:30:00,40.55,40.91,40.51,40.76,344500.0,30.5696,30.8409,30.5394,30.7279,344500.0
2008-03-14 15:00:00,40.75,41.29,40.74,41.13,386700.0,30.7203,31.1274,30.7128,31.0068,386700.0
2008-03-14 15:30:00,41.13,41.25,41.0,41.25,2200800.0,31.0068,31.0973,30.9088,31.0973,2200800.0
2008-03-17 09:30:00,40.22,40.72,39.85,40.08,282400.0,30.3208,30.6977,30.0418,30.2152,282400.0
2008-03-17 10:00:00,40.08,40.16,39.86,40.01,280500.0,30.2152,30.2755,30.0494,30.1625,280500.0
2008-03-17 10:30:00,40.01,40.49,40.01,40.38,200000.0,30.1625,30.5243,30.1625,30.4414,200000.0
2008-03-17 11:00:00,40.37,40.37,39.97,40.24,178700.0,30.4339,30.4339,30.1323,30.3359,178700.0
2008-03-17 11:30:00,40.25,40.49,40.06,40.08,117200.0,30.3434,30.5243,30.2002,30.2152,117200.0
2008-03-17 12:00:00,40.06,40.11,39.93,39.97,107300.0,30.2002,30.2378,30.1022,30.1323,107300.0
2008-03-17 12:30:00,39.98,40.04,39.79,39.83,114400.0,30.1398,30.1851,29.9966,30.0268,114400.0
2008-03-17 13:00:00,39.84,40.0,39.35,39.47,7719600.0,30.0343,30.1549,29.6649,29.7554,7719600.0
2008-03-17 13:30:00,39.47,39.6,39.21,39.6,258700.0,29.7554,29.8534,29.5594,29.8534,258700.0
2008-03-17 14:00:00,39.6,39.99,39.58,39.74,246800.0,29.8534,30.1474,29.8383,29.9589,246800.0
2008-03-17 14:30:00,39.74,40.21,39.74,40.01,268300.0,29.9589,30.3132,29.9589,30.1625,268300.0
2008-03-17 15:00:00,40.01,40.3,39.81,40.22,324800.0,30.1625,30.3811,30.0117,30.3208,324800.0
2008-03-17 15:30:00,40.21,40.34,39.86,39.88,645700.0,30.3132,30.4112,30.0494,30.0645,645700.0
2008-03-18 09:30:00,40.21,40.78,40.21,40.63,166200.0,30.3132,30.7429,30.3132,30.6299,166200.0
2008-03-18 10:00:00,40.64,40.75,40.55,40.58,183700.0,30.6374,30.7203,30.5696,30.5922,183700.0
2008-03-18 10:30:00,40.6,40.7,40.45,40.57,115900.0,30.6072,30.6826,30.4942,30.5846,115900.0
2008-03-18 11:00:00,40.58,40.65,40.41,40.5,88500.0,30.5922,30.6449,30.464,30.5319,88500.0
2008-03-18 11:30:00,40.51,40.53,40.29,40.41,149800.0,30.5394,30.5545,30.3735,30.464,149800.0
2008-03-18 12:00:00,40.42,40.47,40.21,40.23,141000.0,30.4716,30.5092,30.3132,30.3283,141000.0
2008-03-18 12:30:00,40.23,40.32,40.17,40.24,155700.0,30.3283,30.3962,30.2831,30.3359,155700.0
2008-03-18 13:00:00,40.24,40.27,39.93,39.99,176200.0,30.3359,30.3585,30.1022,30.1474,176200.0
2008-03-18 13:30:00,39.98,40.18,39.94,39.99,228100.0,30.1398,30.2906,30.1097,30.1474,228100.0
2008-03-18 14:00:00,40.01,40.25,39.65,40.0,297100.0,30.1625,30.3434,29.8911,30.1549,297100.0
2008-03-18 14:30:00,40.0,40.43,39.71,40.35,256400.0,30.1549,30.4791,29.9363,30.4188,256400.0
2008-03-18 15:00:00,40.35,40.5,40.15,40.19,330300.0,30.4188,30.5319,30.268,30.2982,330300.0
2008-03-18 15:30:00,40.19,40.47,40.15,40.39,330200.0,30.2982,30.5092,30.268,30.4489,330200.0
2008-03-19 09:30:00,40.63,40.8,40.3,40.32,280000.0,30.6299,30.758,30.3811,30.3962,280000.0
2008-03-19 10:00:00,40.33,40.5,40.17,40.17,138100.0,30.4037,30.5319,30.2831,30.2831,138100.0
2008-03-19 10:30:00,40.18,40.23,40.0,40.05,149000.0,30.2906,30.3283,30.1549,30.1926,149000.0
2008-03-19 11:00:00,40.06,40.27,39.97,40.21,81200.0,30.2002,30.3585,30.1323,30.3132,81200.0
2008-03-19 11:30:00,40.23,40.23,40.0,40.1,130500.0,30.3283,30.3283,30.1549,30.2303,130500.0
2008-03-19 12:00:00,40.1,40.14,40.0,40.05,113500.0,30.2303,30.2605,30.1549,30.1926,113500.0
2008-03-19 12:30:00,40.06,40.08,39.87,39.92,172000.0,30.2002,30.2152,30.0569,30.0946,172000.0
2008-03-19 13:00:00,39.92,40.05,39.78,39.82,296900.0,30.0946,30.1926,29.9891,30.0192,296900.0
2008-03-19 13:30:00,39.83,39.87,39.62,39.8,229700.0,30.0268,30.0569,29.8685,30.0041,229700.0
2008-03-19 14:00:00,39.8,39.87,39.57,39.77,191600.0,30.0041,30.0569,29.8308,29.9815,191600.0
2008-03-19 14:30:00,39.77,39.86,39.34,39.64,581000.0,29.9815,30.0494,29.6574,29.8835,581000.0
2008-03-19 15:00:00,39.62,39.64,39.38,39.42,475000.0,29.8685,29.8835,29.6875,29.7177,475000.0
2008-03-19 15:30:00,39.42,39.5,38.84,39.02,1364300.0,29.7177,29.778,29.2804,29.4161,1364300.0
2008-03-20 09:30:00,39.28,39.28,37.74,37.77,780200.0,29.6121,29.6121,28.4512,28.4738,780200.0
2008-03-20 10:00:00,37.77,38.25,37.76,38.09,526100.0,28.4738,28.8356,28.4662,28.715,526100.0
2008-03-20 10:30:00,38.09,38.2,37.9,37.97,926700.0,28.715,28.798,28.5718,28.6246,926700.0
2008-03-20 11:00:00,37.98,38.04,37.75,37.91,399200.0,28.6321,28.6773,28.4587,28.5793,399200.0
2008-03-20 11:30:00,37.9,37.94,37.78,37.78,168100.0,28.5718,28.6019,28.4813,28.4813,168100.0
2008-03-20 12:00:00,37.79,37.81,37.68,37.73,286000.0,28.4889,28.5039,28.4059,28.4436,286000.0
2008-03-20 12:30:00,37.74,37.74,37.63,37.7,1655500.0,28.4512,28.4512,28.3682,28.421,1655500.0
2008-03-20 13:00:00,37.7,37.86,37.63,37.77,527300.0,28.421,28.5416,28.3682,28.4738,527300.0
2008-03-20 13:30:00,37.75,37.92,37.7,37.85,435200.0,28.4587,28.5869,28.421,28.5341,435200.0
2008-03-20 14:00:00,37.85,38.0,37.85,37.9,398800.0,28.5341,28.6472,28.5341,28.5718,398800.0
2008-03-20 14:30:00,37.9,38.03,37.85,38.0,333400.0,28.5718,28.6698,28.5341,28.6472,333400.0
2008-03-20 15:00:00,37.99,38.12,37.93,38.05,302100.0,28.6396,28.7376,28.5944,28.6849,302100.0
2008-03-20 15:30:00,38.05,38.12,37.89,37.97,458800.0,28.6849,28.7376,28.5643,28.6246,458800.0
2008-03-24 09:30:00,38.01,38.09,37.64,37.85,401000.0,28.6547,28.715,28.3758,28.5341,401000.0
2008-03-24 10:00:00,37.85,37.91,37.62,37.72,298300.0,28.5341,28.5793,28.3607,28.4361,298300.0
2008-03-24 10:30:00,37.72,37.83,37.67,37.7,488500.0,28.4361,28.519,28.3984,28.421,488500.0
2008-03-24 11:00:00,37.7,37.71,37.52,37.6,179700.0,28.421,28.4286,28.2853,28.3456,179700.0
2008-03-24 11:30:00,37.6,37.89,37.49,37.67,3305600.0,28.3456,28.5643,28.2627,28.3984,3305600.0
2008-03-24 12:00:00,37.68,37.7,37.58,37.62,1063000.0,28.4059,28.421,28.3306,28.3607,1063000.0
2008-03-24 12:30:00,37.62,37.69,37.52,37.6,325500.0,28.3607,28.4135,28.2853,28.3456,325500.0
2008-03-24 13:00:00,37.6,37.62,37.54,37.57,172700.0,28.3456,28.3607,28.3004,28.323,172700.0
2008-03-24 13:30:00,37.56,37.68,37.49,37.67,735800.0,28.3155,28.4059,28.2627,28.3984,735800.0
2008-03-24 14:00:00,37.67,37.74,37.64,37.69,355100.0,28.3984,28.4512,28.3758,28.4135,355100.0
2008-03-24 14:30:00,37.69,37.87,37.57,37.61,2959700.0,28.4135,28.5492,28.323,28.3532,2959700.0
2008-03-24 15:00:00,37.62,37.77,37.61,37.66,320100.0,28.3607,28.4738,28.3532,28.3909,320100.0
2008-03-24 15:30:00,37.64,37.75,37.54,37.56,973700.0,28.3758,28.4587,28.3004,28.3155,973700.0
2008-03-25 09:30:00,37.46,38.27,37.46,38.16,284300.0,28.2401,28.8507,28.2401,28.7678,284300.0
2008-03-25 10:00:00,38.16,38.28,38.0,38.09,312000.0,28.7678,28.8583,28.6472,28.715,312000.0
2008-03-25 10:30:00,38.1,38.16,38.03,38.05,628100.0,28.7226,28.7678,28.6698,28.6849,628100.0
2008-03-25 11:00:00,38.05,38.28,38.03,38.24,206400.0,28.6849,28.8583,28.6698,28.8281,206400.0
2008-03-25 11:30:00,38.23,38.28,38.09,38.12,117600.0,28.8206,28.8583,28.715,28.7376,117600.0
2008-03-25 12:00:00,38.12,38.2,38.1,38.15,68500.0,28.7376,28.798,28.7226,28.7603,68500.0
2008-03-25 12:30:00,38.14,38.17,38.11,38.14,154800.0,28.7527,28.7753,28.7301,28.7527,154800.0
2008-03-25 13:00:00,38.14,38.25,38.05,38.15,3653200.0,28.7527,28.8356,28.6849,28.7603,3653200.0
2008-03-25 13:30:00,38.15,38.17,38.05,38.07,117200.0,28.7603,28.7753,28.6849,28.6999,117200.0
2008-03-25 14:00:00,38.08,38.12,38.0,38.09,143800.0,28.7075,28.7376,28.6472,28.715,143800.0
2008-03-25 14:30:00,38.1,38.24,38.01,38.15,189100.0,28.7226,28.8281,28.6547,28.7603,189100.0
2008-03-25 15:00:00,38.15,38.16,37.98,38.09,302100.0,28.7603,28.7678,28.6321,28.715,302100.0
2008-03-25 15:30:00,38.09,38.12,37.79,37.84,432800.0,28.715,28.7376,28.4889,28.5266,432800.0
2008-03-26 09:30:00,38.39,38.73,38.0,38.65,441000.0,28.9412,29.1975,28.6472,29.1372,441000.0
2008-03-26 10:00:00,38.65,38.97,38.65,38.83,331300.0,29.1372,29.3784,29.1372,29.2729,331300.0
2008-03-26 10:30:00,38.82,38.85,38.6,38.69,242900.0,29.2654,29.288,29.0995,29.1673,242900.0
2008-03-26 11:00:00,38.7,38.91,38.69,38.88,179400.0,29.1749,29.3332,29.1673,29.3106,179400.0
2008-03-26 11:30:00,38.88,38.93,38.72,38.74,184600.0,29.3106,29.3483,29.19,29.205,184600.0
2008-03-26 12:00:00,38.73,38.77,38.61,38.69,91000.0,29.1975,29.2277,29.107,29.1673,91000.0
2008-03-26 12:30:00,38.69,38.7,38.59,38.65,84000.0,29.1673,29.1749,29.092,29.1372,84000.0
2008-03-26 13:00:00,38.65,38.77,38.58,38.59,107800.0,29.1372,29.2277,29.0844,29.092,107800.0
2008-03-26 13:30:00,38.58,38.58,38.44,38.5,167900.0,29.0844,29.0844,28.9789,29.0241,167900.0
2008-03-26 14:00:00,38.5,38.66,38.45,38.64,181000.0,29.0241,29.1447,28.9864,29.1297,181000.0
2008-03-26 14:30:00,38.64,38.73,38.61,38.73,178000.0,29.1297,29.1975,29.107,29.1975,178000.0
2008-03-26 15:00:00,38.73,38.74,38.56,38.57,233500.0,29.1975,29.205,29.0693,29.0769,233500.0
2008-03-26 15:30:00,38.58,38.61,38.42,38.52,824500.0,29.0844,29.107,28.9638,29.0392,824500.0
2008-03-27 09:30:00,38.6,39.86,38.41,39.01,382000.0,29.0995,30.0494,28.9563,29.4086,382000.0
2008-03-27 10:00:00,39.01,39.6,38.98,39.2,753100.0,29.4086,29.8534,29.386,29.5518,753100.0
2008-03-27 10:30:00,39.22,39.39,38.98,39.36,461600.0,29.5669,29.6951,29.386,29.6724,461600.0
2008-03-27 11:00:00,39.33,39.4,39.2,39.27,181100.0,29.6498,29.7026,29.5518,29.6046,181100.0
2008-03-27 11:30:00,39.28,39.73,39.24,39.62,417500.0,29.6121,29.9514,29.582,29.8685,417500.0
2008-03-27 12:00:00,39.61,39.63,39.52,39.58,147800.0,29.8609,29.876,29.7931,29.8383,147800.0
2008-03-27 12:30:00,39.58,39.65,39.33,39.34,167700.0,29.8383,29.8911,29.6498,29.6574,167700.0
2008-03-27 13:00:00,39.35,39.35,39.22,39.29,285700.0,29.6649,29.6649,29.5669,29.6197,285700.0
2008-03-27 13:30:00,39.3,39.31,39.24,39.27,138500.0,29.6272,29.6348,29.582,29.6046,138500.0
2008-03-27 14:00:00,39.27,39.3,39.1,39.2,110400.0,29.6046,29.6272,29.4764,29.5518,110400.0
2008-03-27 14:30:00,39.2,39.39,39.15,39.25,218100.0,29.5518,29.6951,29.5141,29.5895,218100.0
2008-03-27 15:00:00,39.26,39.28,39.1,39.16,149300.0,29.5971,29.6121,29.4764,29.5217,149300.0
2008-03-27 15:30:00,39.15,39.2,38.92,38.93,380700.0,29.5141,29.5518,29.3407,29.3483,380700.0
2008-03-28 09:30:00,38.94,39.32,38.88,38.96,162300.0,29.3558,29.6423,29.3106,29.3709,162300.0
2008-03-28 10:00:00,38.97,38.98,38.73,38.88,165500.0,29.3784,29.386,29.1975,29.3106,165500.0
2008-03-28 10:30:00,38.88,39.11,38.81,39.05,239000.0,29.3106,29.484,29.2578,29.4387,239000.0
2008-03-28 11:00:00,39.04,39.15,39.0,39.09,124200.0,29.4312,29.5141,29.4011,29.4689,124200.0
2008-03-28 11:30:00,39.1,39.19,39.06,39.16,153300.0,29.4764,29.5443,29.4463,29.5217,153300.0
2008-03-28 12:00:00,39.16,39.18,39.05,39.08,118500.0,29.5217,29.5367,29.4387,29.4614,118500.0
2008-03-28 12:30:00,39.07,39.07,38.84,38.91,102900.0,29.4538,29.4538,29.2804,29.3332,102900.0
2008-03-28 13:00:00,38.91,38.95,38.7,38.82,105000.0,29.3332,29.3634,29.1749,29.2654,105000.0
2008-03-28 13:30:00,38.81,38.91,38.72,38.74,184600.0,29.2578,29.3332,29.19,29.205,184600.0
2008-03-28 14:00:00,38.73,38.79,38.66,38.68,119900.0,29.1975,29.2427,29.1447,29.1598,119900.0
2008-03-28 14:30:00,38.69,38.72,38.41,38.5,134600.0,29.1673,29.19,28.9563,29.0241,134600.0
2008-03-28 15:00:00,38.5,38.54,38.32,38.4,250900.0,29.0241,29.0543,28.8884,28.9487,250900.0
2008-03-28 15:30:00,38.4,38.49,38.31,38.44,368700.0,28.9487,29.0166,28.8809,28.9789,368700.0
2008-03-31 09:30:00,39.0,39.25,38.59,38.77,107800.0,29.4011,29.5895,29.092,29.2277,107800.0
2008-03-31 10:00:00,38.79,38.81,38.64,38.75,129200.0,29.2427,29.2578,29.1297,29.2126,129200.0
2008-03-31 10:30:00,38.73,38.94,38.71,38.94,74300.0,29.1975,29.3558,29.1824,29.3558,74300.0
2008-03-31 11:00:00,38.93,39.02,38.77,39.02,97700.0,29.3483,29.4161,29.2277,29.4161,97700.0
2008-03-31 11:30:00,39.02,39.13,38.94,39.12,84300.0,29.4161,29.4991,29.3558,29.4915,84300.0
2008-03-31 12:00:00,39.12,39.16,38.97,39.01,193300.0,29.4915,29.5217,29.3784,29.4086,193300.0
2008-03-31 12:30:00,39.0,39.1,38.98,39.09,63100.0,29.4011,29.4764,29.386,29.4689,63100.0
2008-03-31 13:00:00,39.09,39.12,39.04,39.11,51600.0,29.4689,29.4915,29.4312,29.484,51600.0
2008-03-31 13:30:00,39.11,39.17,38.93,38.94,76100.0,29.484,29.5292,29.3483,29.3558,76100.0
2008-03-31 14:00:00,38.94,38.94,38.77,38.89,148100.0,29.3558,29.3558,29.2277,29.3181,148100.0
2008-03-31 14:30:00,38.9,38.97,38.89,38.96,72200.0,29.3257,29.3784,29.3181,29.3709,72200.0
2008-03-31 15:00:00,38.98,38.98,38.83,38.89,186700.0,29.386,29.386,29.2729,29.3181,186700.0
2008-03-31 15:30:00,38.89,39.08,38.88,38.97,627900.0,29.3181,29.4614,29.3106,29.3784,627900.0
2008-04-01 08:30:00,38.99,38.99,38.99,38.99,4100.0,29.3935,29.3935,29.3935,29.3935,4100.0
2008-04-01 09:00:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:30:00,39.29,39.79,39.27,39.75,183800.0,29.6197,29.9966,29.6046,29.9665,183800.0
2008-04-01 10:00:00,39.75,39.82,39.69,39.82,150000.0,29.9665,30.0192,29.9212,30.0192,150000.0
2008-04-01 10:30:00,39.81,39.86,39.73,39.79,130400.0,30.0117,30.0494,29.9514,29.9966,130400.0
2008-04-01 11:00:00,39.8,40.02,39.79,40.0,215400.0,30.0041,30.17,29.9966,30.1549,215400.0
2008-04-01 11:30:00,40.01,40.16,39.99,40.15,300400.0,30.1625,30.2755,30.1474,30.268,300400.0
2008-04-01 12:00:00,40.14,40.28,40.04,40.13,170300.0,30.2605,30.366,30.1851,30.2529,170300.0
2008-04-01 12:30:00,40.12,40.2,40.12,40.13,131000.0,30.2454,30.3057,30.2454,30.2529,131000.0
2008-04-01 13:00:00,40.14,40.15,40.07,40.1,105700.0,30.2605,30.268,30.2077,30.2303,105700.0
2008-04-01 13:30:00,40.1,40.16,40.04,40.16,124700.0,30.2303,30.2755,30.1851,30.2755,124700.0
2008-04-01 14:00:00,40.16,40.25,40.08,40.18,109100.0,30.2755,30.3434,30.2152,30.2906,109100.0
2008-04-01 14:30:00,40.18,40.34,40.11,40.11,227800.0,30.2906,30.4112,30.2378,30.2378,227800.0
2008-04-01 15:00:00,40.11,40.14,39.95,39.99,263600.0,30.2378,30.2605,30.1172,30.1474,263600.0
2008-04-01 15:30:00,39.99,40.19,39.97,40.09,337600.0,30.1474,30.2982,30.1323,30.2228,337600.0
2008-04-02 09:30:00,40.28,40.4,40.11,40.2,270200.0,30.366,30.4565,30.2378,30.3057,270200.0
2008-04-02 10:00:00,40.19,40.32,40.15,40.3,223000.0,30.2982,30.3962,30.268,30.3811,223000.0
2008-04-02 10:30:00,40.29,40.53,40.28,40.45,90100.0,30.3735,30.5545,30.366,30.4942,90100.0
2008-04-02 11:00:00,40.46,40.59,40.43,40.58,110600.0,30.5017,30.5997,30.4791,30.5922,110600.0
2008-04-02 11:30:00,40.58,40.59,40.33,40.33,91200.0,30.5922,30.5997,30.4037,30.4037,91200.0
2008-04-02 12:00:00,40.34,40.42,40.17,40.41,104200.0,30.4112,30.4716,30.2831,30.464,104200.0
2008-04-02 12:30:00,40.41,40.41,40.24,40.25,94900.0,30.464,30.464,30.3359,30.3434,94900.0
2008-04-02 13:00:00,40.25,40.26,40.21,40.24,76000.0,30.3434,30.3509,30.3132,30.3359,76000.0
2008-04-02 13:30:00,40.24,40.24,40.1,40.15,301100.0,30.3359,30.3359,30.2303,30.268,301100.0
2008-04-02 14:00:00,40.15,40.17,39.98,40.0,206700.0,30.268,30.2831,30.1398,30.1549,206700.0
2008-04-02 14:30:00,40.0,40.01,39.58,39.72,309400.0,30.1549,30.1625,29.8383,29.9438,309400.0
2008-04-02 15:00:00,39.72,39.76,39.58,39.69,411600.0,29.9438,29.974,29.8383,29.9212,411600.0
2008-04-02 15:30:00,39.7,39.78,39.49,39.58,631500.0,29.9288,29.9891,29.7704,29.8383,631500.0
2008-04-03 09:30:00,39.39,39.49,38.92,38.95,292400.0,29.6951,29.7704,29.3407,29.3634,292400.0
2008-04-03 10:00:00,38.95,39.07,38.79,38.84,370900.0,29.3634,29.4538,29.2427,29.2804,370900.0
2008-04-03 10:30:00,38.84,38.87,38.52,38.56,259100.0,29.2804,29.303,29.0392,29.0693,259100.0
2008-04-03 11:00:00,38.55,38.57,38.36,38.52,425300.0,29.0618,29.0769,28.9186,29.0392,425300.0
2008-04-03 11:30:00,38.52,38.8,38.51,38.8,361900.0,29.0392,29.2503,29.0317,29.2503,361900.0
2008-04-03 12:00:00,38.8,39.04,38.71,38.96,384200.0,29.2503,29.4312,29.1824,29.3709,384200.0
2008-04-03 12:30:00,38.96,39.07,38.92,39.06,251700.0,29.3709,29.4538,29.3407,29.4463,251700.0
2008-04-03 13:00:00,39.06,39.22,38.9,39.01,270100.0,29.4463,29.5669,29.3257,29.4086,270100.0
2008-04-03 13:30:00,39.02,39.07,38.94,39.01,273400.0,29.4161,29.4538,29.3558,29.4086,273400.0
2008-04-03 14:00:00,39.01,39.12,39.0,39.05,214600.0,29.4086,29.4915,29.4011,29.4387,214600.0
2008-04-03 14:30:00,39.06,39.24,39.05,39.24,149000.0,29.4463,29.582,29.4387,29.582,149000.0
2008-04-03 15:00:00,39.24,39.32,39.0,39.3,220900.0,29.582,29.6423,29.4011,29.6272,220900.0
2008-04-03 15:30:00,39.3,39.3,39.01,39.17,339400.0,29.6272,29.6272,29.4086,29.5292,339400.0
2008-04-04 09:30:00,39.09,40.37,39.09,40.08,220000.0,29.4689,30.4339,29.4689,30.2152,220000.0
2008-04-04 10:00:00,40.1,40.43,40.07,40.34,443900.0,30.2303,30.4791,30.2077,30.4112,443900.0
2008-04-04 10:30:00,40.35,40.57,40.34,40.53,285700.0,30.4188,30.5846,30.4112,30.5545,285700.0
2008-04-04 11:00:00,40.52,40.63,40.5,40.62,98200.0,30.5469,30.6299,30.5319,30.6223,98200.0
2008-04-04 11:30:00,40.62,40.71,40.42,40.45,145600.0,30.6223,30.6902,30.4716,30.4942,145600.0
2008-04-04 12:00:00,40.44,40.57,40.44,40.56,137400.0,30.4866,30.5846,30.4866,30.5771,137400.0
2008-04-04 12:30:00,40.55,40.55,40.48,40.51,99100.0,30.5696,30.5696,30.5168,30.5394,99100.0
2008-04-04 13:00:00,40.51,40.63,40.46,40.6,137400.0,30.5394,30.6299,30.5017,30.6072,137400.0
2008-04-04 13:30:00,40.6,40.62,40.45,40.5,78300.0,30.6072,30.6223,30.4942,30.5319,78300.0
2008-04-04 14:00:00,40.5,40.53,40.46,40.49,149600.0,30.5319,30.5545,30.5017,30.5243,149600.0
2008-04-04 14:30:00,40.48,40.55,40.42,40.46,185500.0,30.5168,30.5696,30.4716,30.5017,185500.0
2008-04-04 15:00:00,40.48,40.5,40.3,40.35,120100.0,30.5168,30.5319,30.3811,30.4188,120100.0
2008-04-04 15:30:00,40.35,40.46,40.01,40.16,404400.0,30.4188,30.5017,30.1625,30.2755,404400.0
2008-04-07 09:30:00,40.53,40.59,39.66,39.8,244300.0,30.5545,30.5997,29.8986,30.0041,244300.0
2008-04-07 10:00:00,39.8,39.83,39.61,39.78,321600.0,30.0041,30.0268,29.8609,29.9891,321600.0
2008-04-07 10:30:00,39.79,39.83,39.62,39.74,120900.0,29.9966,30.0268,29.8685,29.9589,120900.0
2008-04-07 11:00:00,39.75,39.79,39.55,39.61,169900.0,29.9665,29.9966,29.8157,29.8609,169900.0
2008-04-07 11:30:00,39.61,39.76,39.59,39.73,128600.0,29.8609,29.974,29.8458,29.9514,128600.0
2008-04-07 12:00:00,39.74,39.89,39.73,39.87,92600.0,29.9589,30.072,29.9514,30.0569,92600.0
2008-04-07 12:30:00,39.86,40.01,39.85,40.01,111000.0,30.0494,30.1625,30.0418,30.1625,111000.0
2008-04-07 13:00:00,40.01,40.02,39.95,40.0,130100.0,30.1625,30.17,30.1172,30.1549,130100.0
2008-04-07 13:30:00,40.0,40.01,39.9,39.96,135500.0,30.1549,30.1625,30.0795,30.1248,135500.0
2008-04-07 14:00:00,39.95,39.98,39.8,39.8,112100.0,30.1172,30.1398,30.0041,30.0041,112100.0
2008-04-07 14:30:00,39.81,39.83,39.72,39.74,109300.0,30.0117,30.0268,29.9438,29.9589,109300.0
2008-04-07 15:00:00,39.74,39.74,39.53,39.57,156800.0,29.9589,29.9589,29.8006,29.8308,156800.0
2008-04-07 15:30:00,39.57,39.59,39.49,39.56,335500.0,29.8308,29.8458,29.7704,29.8232,335500.0
2008-04-08 09:30:00,39.4,39.52,39.05,39.31,164700.0,29.7026,29.7931,29.4387,29.6348,164700.0
2008-04-08 10:00:00,39.31,39.49,39.18,39.35,161700.0,29.6348,29.7704,29.5367,29.6649,161700.0
2008-04-08 10:30:00,39.34,39.47,39.25,39.41,192600.0,29.6574,29.7554,29.5895,29.7101,192600.0
2008-04-08 11:00:00,39.42,39.46,39.3,39.42,140700.0,29.7177,29.7478,29.6272,29.7177,140700.0
2008-04-08 11:30:00,39.42,39.5,39.34,39.38,125300.0,29.7177,29.778,29.6574,29.6875,125300.0
2008-04-08 12:00:00,39.38,39.42,39.27,39.35,66900.0,29.6875,29.7177,29.6046,29.6649,66900.0
2008-04-08 12:30:00,39.35,39.36,39.28,39.32,51600.0,29.6649,29.6724,29.6121,29.6423,51600.0
2008-04-08 13:00:00,39.33,39.4,39.27,39.4,43900.0,29.6498,29.7026,29.6046,29.7026,43900.0
2008-04-08 13:30:00,39.39,39.43,39.33,39.39,57700.0,29.6951,29.7252,29.6498,29.6951,57700.0
2008-04-08 14:00:00,39.38,39.41,39.31,39.36,65000.0,29.6875,29.7101,29.6348,29.6724,65000.0
2008-04-08 14:30:00,39.35,39.55,39.35,39.52,109500.0,29.6649,29.8157,29.6649,29.7931,109500.0
2008-04-08 15:00:00,39.52,39.59,39.49,39.5,167900.0,29.7931,29.8458,29.7704,29.778,167900.0
2008-04-08 15:30:00,39.5,39.52,39.2,39.25,303100.0,29.778,29.7931,29.5518,29.5895,303100.0
2008-04-09 09:30:00,39.57,40.27,39.5,40.21,178200.0,29.8308,30.3585,29.778,30.3132,178200.0
2008-04-09 10:00:00,40.21,40.25,40.0,40.18,309200.0,30.3132,30.3434,30.1549,30.2906,309200.0
2008-04-09 10:30:00,40.2,40.58,40.2,40.51,514300.0,30.3057,30.5922,30.3057,30.5394,514300.0
2008-04-09 11:00:00,40.51,40.52,40.2,40.23,278700.0,30.5394,30.5469,30.3057,30.3283,278700.0
2008-04-09 11:30:00,40.25,40.3,39.95,40.05,157100.0,30.3434,30.3811,30.1172,30.1926,157100.0
2008-04-09 12:00:00,40.06,40.32,40.05,40.23,103300.0,30.2002,30.3962,30.1926,30.3283,103300.0
2008-04-09 12:30:00,40.23,40.25,40.13,40.24,76200.0,30.3283,30.3434,30.2529,30.3359,76200.0
2008-04-09 13:00:00,40.24,40.3,40.14,40.3,148100.0,30.3359,30.3811,30.2605,30.3811,148100.0
2008-04-09 13:30:00,40.3,40.36,40.14,40.16,135900.0,30.3811,30.4263,30.2605,30.2755,135900.0
2008-04-09 14:00:00,40.17,40.23,39.98,40.08,229800.0,30.2831,30.3283,30.1398,30.2152,229800.0
2008-04-09 14:30:00,40.06,40.16,39.93,39.97,318300.0,30.2002,30.2755,30.1022,30.1323,318300.0
2008-04-09 15:00:00,39.97,40.01,39.81,39.84,186000.0,30.1323,30.1625,30.0117,30.0343,186000.0
2008-04-09 15:30:00,39.84,40.0,39.78,39.9,436400.0,30.0343,30.1549,29.9891,30.0795,436400.0
2008-04-10 09:30:00,40.65,41.22,40.51,40.85,487900.0,30.6449,31.0746,30.5394,30.7957,487900.0
2008-04-10 10:00:00,40.85,41.01,40.62,40.71,303700.0,30.7957,30.9163,30.6223,30.6902,303700.0
2008-04-10 10:30:00,40.7,40.9,40.61,40.8,412400.0,30.6826,30.8334,30.6148,30.758,412400.0
2008-04-10 11:00:00,40.78,40.92,40.75,40.81,198000.0,30.7429,30.8485,30.7203,30.7656,198000.0
2008-04-10 11:30:00,40.82,40.85,40.77,40.79,298000.0,30.7731,30.7957,30.7354,30.7505,298000.0
2008-04-10 12:00:00,40.79,40.84,40.73,40.83,120600.0,30.7505,30.7882,30.7053,30.7806,120600.0
2008-04-10 12:30:00,40.82,40.84,40.77,40.8,678000.0,30.7731,30.7882,30.7354,30.758,678000.0
2008-04-10 13:00:00,40.8,40.85,40.78,40.83,581600.0,30.758,30.7957,30.7429,30.7806,581600.0
2008-04-10 13:30:00,40.83,40.85,40.78,40.8,107200.0,30.7806,30.7957,30.7429,30.758,107200.0
2008-04-10 14:00:00,40.81,40.85,40.79,40.84,139800.0,30.7656,30.7957,30.7505,30.7882,139800.0
2008-04-10 14:30:00,40.84,40.89,40.79,40.84,376800.0,30.7882,30.8259,30.7505,30.7882,376800.0
2008-04-10 15:00:00,40.85,41.01,40.8,40.99,320400.0,30.7957,30.9163,30.758,30.9013,320400.0
2008-04-10 15:30:00,40.98,41.0,40.79,40.84,842200.0,30.8937,30.9088,30.7505,30.7882,842200.0
2008-04-11 09:30:00,40.45,40.73,40.16,40.68,142100.0,30.4942,30.7053,30.2755,30.6676,142100.0
2008-04-11 10:00:00,40.67,40.77,40.61,40.69,240800.0,30.66,30.7354,30.6148,30.6751,240800.0
2008-04-11 10:30:00,40.7,40.92,40.69,40.85,180900.0,30.6826,30.8485,30.6751,30.7957,180900.0
2008-04-11 11:00:00,40.84,40.85,40.61,40.61,72000.0,30.7882,30.7957,30.6148,30.6148,72000.0
2008-04-11 11:30:00,40.61,40.69,40.52,40.6,43700.0,30.6148,30.6751,30.5469,30.6072,43700.0
2008-04-11 12:00:00,40.59,40.61,40.42,40.54,122600.0,30.5997,30.6148,30.4716,30.562,122600.0
2008-04-11 12:30:00,40.52,40.68,40.49,40.68,52300.0,30.5469,30.6676,30.5243,30.6676,52300.0
2008-04-11 13:00:00,40.68,40.7,40.58,40.6,112900.0,30.6676,30.6826,30.5922,30.6072,112900.0
2008-04-11 13:30:00,40.62,40.68,40.58,40.63,84700.0,30.6223,30.6676,30.5922,30.6299,84700.0
2008-04-11 14:00:00,40.65,40.65,40.45,40.55,78300.0,30.6449,30.6449,30.4942,30.5696,78300.0
2008-04-11 14:30:00,40.54,40.63,40.45,40.53,78800.0,30.562,30.6299,30.4942,30.5545,78800.0
2008-04-11 15:00:00,40.53,40.67,40.48,40.64,108100.0,30.5545,30.66,30.5168,30.6374,108100.0
2008-04-11 15:30:00,40.65,40.65,40.39,40.45,193300.0,30.6449,30.6449,30.4489,30.4942,193300.0
2008-04-14 09:30:00,40.47,40.85,40.15,40.65,179500.0,30.5092,30.7957,30.268,30.6449,179500.0
2008-04-14 10:00:00,40.68,40.74,40.51,40.7,114100.0,30.6676,30.7128,30.5394,30.6826,114100.0
2008-04-14 10:30:00,40.71,40.89,40.69,40.87,102900.0,30.6902,30.8259,30.6751,30.8108,102900.0
2008-04-14 11:00:00,40.9,41.01,40.83,40.91,148300.0,30.8334,30.9163,30.7806,30.8409,148300.0
2008-04-14 11:30:00,40.91,40.96,40.83,40.84,127000.0,30.8409,30.8786,30.7806,30.7882,127000.0
2008-04-14 12:00:00,40.85,40.94,40.8,40.89,98100.0,30.7957,30.8636,30.758,30.8259,98100.0
2008-04-14 12:30:00,40.89,41.02,40.88,41.02,85100.0,30.8259,30.9239,30.8183,30.9239,85100.0
2008-04-14 13:00:00,41.04,41.12,41.01,41.12,65700.0,30.939,30.9993,30.9163,30.9993,65700.0
2008-04-14 13:30:00,41.12,41.26,41.1,41.23,121400.0,30.9993,31.1048,30.9842,31.0822,121400.0
2008-04-14 14:00:00,41.23,41.32,41.2,41.23,155700.0,31.0822,31.15,31.0596,31.0822,155700.0
2008-04-14 14:30:00,41.22,41.25,41.2,41.24,134300.0,31.0746,31.0973,31.0596,31.0897,134300.0
2008-04-14 15:00:00,41.24,41.25,41.21,41.22,360600.0,31.0897,31.0973,31.0671,31.0746,360600.0
2008-04-14 15:30:00,41.22,41.6,41.22,41.5,542900.0,31.0746,31.3611,31.0746,31.2857,542900.0
2008-04-15 09:30:00,41.58,41.69,41.47,41.53,271200.0,31.346,31.429,31.2631,31.3083,271200.0
2008-04-15 10:00:00,41.55,41.93,41.52,41.8,244100.0,31.3234,31.6099,31.3008,31.5119,244100.0
2008-04-15 10:30:00,41.81,41.91,41.65,41.66,309900.0,31.5194,31.5948,31.3988,31.4064,309900.0
2008-04-15 11:00:00,41.67,41.69,41.57,41.64,167200.0,31.4139,31.429,31.3385,31.3913,167200.0
2008-04-15 11:30:00,41.65,41.72,41.61,41.68,148500.0,31.3988,31.4516,31.3687,31.4214,148500.0
2008-04-15 12:00:00,41.66,41.67,41.6,41.67,73300.0,31.4064,31.4139,31.3611,31.4139,73300.0
2008-04-15 12:30:00,41.67,41.76,41.63,41.76,76700.0,31.4139,31.4817,31.3837,31.4817,76700.0
2008-04-15 13:00:00,41.75,41.78,41.67,41.75,79300.0,31.4742,31.4968,31.4139,31.4742,79300.0
2008-04-15 13:30:00,41.76,41.8,41.73,41.75,51000.0,31.4817,31.5119,31.4591,31.4742,51000.0
2008-04-15 14:00:00,41.75,41.87,41.7,41.8,88400.0,31.4742,31.5647,31.4365,31.5119,88400.0
2008-04-15 14:30:00,41.8,42.09,41.79,41.98,221700.0,31.5119,31.7305,31.5044,31.6476,221700.0
2008-04-15 15:00:00,41.99,42.07,41.88,41.93,165700.0,31.6551,31.7154,31.5722,31.6099,165700.0
2008-04-15 15:30:00,41.94,42.34,41.94,42.26,417400.0,31.6174,31.919,31.6174,31.8587,417400.0
2008-04-16 09:30:00,42.73,42.73,41.97,41.97,496000.0,32.213,32.213,31.6401,31.6401,496000.0
2008-04-16 10:00:00,42.0,42.18,41.96,42.17,171100.0,31.6627,31.7984,31.6325,31.7908,171100.0
2008-04-16 10:30:00,42.17,42.43,42.16,42.4,149800.0,31.7908,31.9868,31.7833,31.9642,149800.0
2008-04-16 11:00:00,42.41,42.57,42.4,42.56,160800.0,31.9718,32.0924,31.9642,32.0848,160800.0
2008-04-16 11:30:00,42.55,42.57,42.47,42.5,137200.0,32.0773,32.0924,32.017,32.0396,137200.0
2008-04-16 12:00:00,42.51,42.8,42.5,42.76,127500.0,32.0471,32.2658,32.0396,32.2356,127500.0
2008-04-16 12:30:00,42.76,42.76,42.59,42.61,60400.0,32.2356,32.2356,32.1075,32.1225,60400.0
2008-04-16 13:00:00,42.61,42.66,42.54,42.64,103300.0,32.1225,32.1602,32.0698,32.1451,103300.0
2008-04-16 13:30:00,42.64,42.67,42.58,42.61,187200.0,32.1451,32.1678,32.0999,32.1225,187200.0
2008-04-16 14:00:00,42.61,42.75,42.59,42.68,154700.0,32.1225,32.2281,32.1075,32.1753,154700.0
2008-04-16 14:30:00,42.67,42.9,42.66,42.89,123500.0,32.1678,32.3412,32.1602,32.3336,123500.0
2008-04-16 15:00:00,42.88,43.1,42.88,43.09,160300.0,32.3261,32.4919,32.3261,32.4844,160300.0
2008-04-16 15:30:00,43.09,43.17,42.82,42.84,844900.0,32.4844,32.5447,32.2808,32.2959,844900.0
2008-04-17 09:30:00,42.84,43.47,42.63,43.28,155000.0,32.2959,32.7709,32.1376,32.6276,155000.0
2008-04-17 10:00:00,43.29,43.5,43.16,43.4,430000.0,32.6352,32.7935,32.5372,32.7181,430000.0
2008-04-17 10:30:00,43.41,43.63,43.4,43.46,184300.0,32.7256,32.8915,32.7181,32.7633,184300.0
2008-04-17 11:00:00,43.46,43.59,43.46,43.51,351000.0,32.7633,32.8613,32.7633,32.801,351000.0
2008-04-17 11:30:00,43.53,43.66,43.48,43.5,255700.0,32.8161,32.9141,32.7784,32.7935,255700.0
2008-04-17 12:00:00,43.5,43.54,43.49,43.51,144900.0,32.7935,32.8236,32.7859,32.801,144900.0
2008-04-17 12:30:00,43.5,43.57,43.49,43.57,125700.0,32.7935,32.8463,32.7859,32.8463,125700.0
2008-04-17 13:00:00,43.57,43.63,43.54,43.62,58800.0,32.8463,32.8915,32.8236,32.8839,58800.0
2008-04-17 13:30:00,43.62,43.63,43.57,43.6,279700.0,32.8839,32.8915,32.8463,32.8689,279700.0
2008-04-17 14:00:00,43.61,43.65,43.5,43.5,353600.0,32.8764,32.9066,32.7935,32.7935,353600.0
2008-04-17 14:30:00,43.5,43.55,43.49,43.5,286500.0,32.7935,32.8312,32.7859,32.7935,286500.0
2008-04-17 15:00:00,43.5,43.59,43.5,43.55,262000.0,32.7935,32.8613,32.7935,32.8312,262000.0
2008-04-17 15:30:00,43.56,43.78,43.55,43.78,362700.0,32.8387,33.0046,32.8312,33.0046,362700.0
2008-04-18 09:30:00,44.0,44.0,43.62,43.78,220500.0,33.1704,33.1704,32.8839,33.0046,220500.0
2008-04-18 10:00:00,43.78,43.85,43.73,43.76,250100.0,33.0046,33.0573,32.9669,32.9895,250100.0
2008-04-18 10:30:00,43.77,43.8,43.73,43.75,225200.0,32.997,33.0196,32.9669,32.9819,225200.0
2008-04-18 11:00:00,43.75,43.78,43.74,43.76,184400.0,32.9819,33.0046,32.9744,32.9895,184400.0
2008-04-18 11:30:00,43.75,44.18,43.69,44.0,283700.0,32.9819,33.3061,32.9367,33.1704,283700.0
2008-04-18 12:00:00,44.01,44.4,43.99,44.18,209600.0,33.178,33.472,33.1629,33.3061,209600.0
2008-04-18 12:30:00,44.18,44.51,44.16,44.31,173700.0,33.3061,33.5549,33.291,33.4041,173700.0
2008-04-18 13:00:00,44.3,44.55,44.25,44.55,210800.0,33.3966,33.585,33.3589,33.585,210800.0
2008-04-18 13:30:00,44.53,44.61,44.31,44.39,310900.0,33.57,33.6303,33.4041,33.4644,310900.0
2008-04-18 14:00:00,44.4,44.4,44.28,44.36,213400.0,33.472,33.472,33.3815,33.4418,213400.0
2008-04-18 14:30:00,44.36,44.48,44.32,44.4,152500.0,33.4418,33.5323,33.4117,33.472,152500.0
2008-04-18 15:00:00,44.4,44.59,44.3,44.31,325700.0,33.472,33.6152,33.3966,33.4041,325700.0
2008-04-18 15:30:00,44.32,44.56,44.2,44.47,511400.0,33.4117,33.5926,33.3212,33.5247,511400.0
2008-04-21 09:30:00,44.42,44.49,44.05,44.3,309600.0,33.487,33.5398,33.2081,33.3966,309600.0
2008-04-21 10:00:00,44.3,44.36,44.2,44.26,179300.0,33.3966,33.4418,33.3212,33.3664,179300.0
2008-04-21 10:30:00,44.28,44.28,44.16,44.25,209200.0,33.3815,33.3815,33.291,33.3589,209200.0
2008-04-21 11:00:00,44.25,44.27,44.15,44.2,235000.0,33.3589,33.374,33.2835,33.3212,235000.0
2008-04-21 11:30:00,44.2,44.37,44.19,44.33,180500.0,33.3212,33.4493,33.3137,33.4192,180500.0
2008-04-21 12:00:00,44.33,44.33,44.2,44.27,111500.0,33.4192,33.4192,33.3212,33.374,111500.0
2008-04-21 12:30:00,44.29,44.39,44.22,44.39,56700.0,33.389,33.4644,33.3363,33.4644,56700.0
2008-04-21 13:00:00,44.39,44.67,44.37,44.41,104500.0,33.4644,33.6755,33.4493,33.4795,104500.0
2008-04-21 13:30:00,44.4,44.46,44.32,44.46,110300.0,33.472,33.5172,33.4117,33.5172,110300.0
2008-04-21 14:00:00,44.45,44.58,44.44,44.52,54500.0,33.5097,33.6077,33.5021,33.5624,54500.0
2008-04-21 14:30:00,44.51,44.62,44.44,44.54,66300.0,33.5549,33.6378,33.5021,33.5775,66300.0
2008-04-21 15:00:00,44.54,44.74,44.53,44.68,67600.0,33.5775,33.7283,33.57,33.683,67600.0
2008-04-21 15:30:00,44.68,44.98,44.65,44.9,237800.0,33.683,33.9092,33.6604,33.8489,237800.0
2008-04-22 09:30:00,44.85,45.0,44.23,44.87,257900.0,33.8112,33.9243,33.3438,33.8263,257900.0
2008-04-22 10:00:00,44.88,44.95,44.83,44.91,225900.0,33.8338,33.8866,33.7961,33.8564,225900.0
2008-04-22 10:30:00,44.9,44.98,44.89,44.95,232100.0,33.8489,33.9092,33.8414,33.8866,232100.0
2008-04-22 11:00:00,44.95,45.78,44.94,45.22,991500.0,33.8866,34.5123,33.8791,34.0901,991500.0
2008-04-22 11:30:00,45.21,45.49,45.19,45.31,366800.0,34.0826,34.2937,34.0675,34.158,366800.0
2008-04-22 12:00:00,45.31,45.35,45.06,45.14,313400.0,34.158,34.1881,33.9695,34.0298,313400.0
2008-04-22 12:30:00,45.13,45.2,45.06,45.15,218400.0,34.0223,34.0751,33.9695,34.0374,218400.0
2008-04-22 13:00:00,45.14,45.19,44.95,44.98,449600.0,34.0298,34.0675,33.8866,33.9092,449600.0
2008-04-22 13:30:00,44.98,45.0,44.9,44.99,395300.0,33.9092,33.9243,33.8489,33.9168,395300.0
2008-04-22 14:00:00,44.99,45.0,44.88,44.9,115600.0,33.9168,33.9243,33.8338,33.8489,115600.0
2008-04-22 14:30:00,44.9,44.95,44.68,44.74,276400.0,33.8489,33.8866,33.683,33.7283,276400.0
2008-04-22 15:00:00,44.75,44.79,44.55,44.66,831600.0,33.7358,33.766,33.585,33.668,831600.0
2008-04-22 15:30:00,44.65,44.84,44.63,44.78,303700.0,33.6604,33.8037,33.6454,33.7584,303700.0
2008-04-23 09:30:00,44.99,45.11,44.76,44.86,208500.0,33.9168,34.0072,33.7434,33.8187,208500.0
2008-04-23 10:00:00,44.85,44.96,44.75,44.95,136300.0,33.8112,33.8941,33.7358,33.8866,136300.0
2008-04-23 10:30:00,44.96,44.97,44.78,44.91,322100.0,33.8941,33.9017,33.7584,33.8564,322100.0
2008-04-23 11:00:00,44.9,44.92,44.79,44.8,134800.0,33.8489,33.864,33.766,33.7735,134800.0
2008-04-23 11:30:00,44.8,44.89,44.65,44.66,61100.0,33.7735,33.8414,33.6604,33.668,61100.0
2008-04-23 12:00:00,44.67,44.75,44.66,44.72,68200.0,33.6755,33.7358,33.668,33.7132,68200.0
2008-04-23 12:30:00,44.71,44.75,44.56,44.6,92700.0,33.7057,33.7358,33.5926,33.6227,92700.0
2008-04-23 13:00:00,44.6,44.65,44.57,44.59,46500.0,33.6227,33.6604,33.6001,33.6152,46500.0
2008-04-23 13:30:00,44.61,44.63,44.45,44.61,117200.0,33.6303,33.6454,33.5097,33.6303,117200.0
2008-04-23 14:00:00,44.62,44.64,44.56,44.57,117000.0,33.6378,33.6529,33.5926,33.6001,117000.0
2008-04-23 14:30:00,44.54,44.67,44.54,44.61,115000.0,33.5775,33.6755,33.5775,33.6303,115000.0
2008-04-23 15:00:00,44.61,44.77,44.58,44.74,141700.0,33.6303,33.7509,33.6077,33.7283,141700.0
2008-04-23 15:30:00,44.75,44.82,44.7,44.78,216300.0,33.7358,33.7886,33.6981,33.7584,216300.0
2008-04-24 09:30:00,45.31,45.31,44.4,44.5,104000.0,34.158,34.158,33.472,33.5474,104000.0
2008-04-24 10:00:00,44.5,44.5,43.98,44.03,113000.0,33.5474,33.5474,33.1553,33.193,113000.0
2008-04-24 10:30:00,44.03,44.1,43.9,44.07,150700.0,33.193,33.2458,33.095,33.2232,150700.0
2008-04-24 11:00:00,44.08,44.2,44.06,44.11,75500.0,33.2307,33.3212,33.2156,33.2533,75500.0
2008-04-24 11:30:00,44.12,44.28,44.1,44.15,172900.0,33.2609,33.3815,33.2458,33.2835,172900.0
2008-04-24 12:00:00,44.16,44.37,44.14,44.35,55800.0,33.291,33.4493,33.276,33.4343,55800.0
2008-04-24 12:30:00,44.37,44.53,44.31,44.33,69400.0,33.4493,33.57,33.4041,33.4192,69400.0
2008-04-24 13:00:00,44.33,44.46,44.22,44.31,43300.0,33.4192,33.5172,33.3363,33.4041,43300.0
2008-04-24 13:30:00,44.29,44.4,44.24,44.38,80500.0,33.389,33.472,33.3513,33.4569,80500.0
2008-04-24 14:00:00,44.38,44.63,44.26,44.63,126700.0,33.4569,33.6454,33.3664,33.6454,126700.0
2008-04-24 14:30:00,44.63,44.75,44.55,44.65,85600.0,33.6454,33.7358,33.585,33.6604,85600.0
2008-04-24 15:00:00,44.65,44.74,44.48,44.7,138200.0,33.6604,33.7283,33.5323,33.6981,138200.0
2008-04-24 15:30:00,44.7,44.71,44.51,44.6,248300.0,33.6981,33.7057,33.5549,33.6227,248300.0
2008-04-25 09:30:00,44.79,44.99,44.49,44.5,103600.0,33.766,33.9168,33.5398,33.5474,103600.0
2008-04-25 10:00:00,44.5,44.53,44.3,44.45,91000.0,33.5474,33.57,33.3966,33.5097,91000.0
2008-04-25 10:30:00,44.44,44.54,44.26,44.51,101600.0,33.5021,33.5775,33.3664,33.5549,101600.0
2008-04-25 11:00:00,44.51,44.52,44.2,44.24,417700.0,33.5549,33.5624,33.3212,33.3513,417700.0
2008-04-25 11:30:00,44.24,44.3,44.2,44.25,413800.0,33.3513,33.3966,33.3212,33.3589,413800.0
2008-04-25 12:00:00,44.25,44.25,43.99,43.99,278700.0,33.3589,33.3589,33.1629,33.1629,278700.0
2008-04-25 12:30:00,44.0,44.03,43.95,43.97,85100.0,33.1704,33.193,33.1327,33.1478,85100.0
2008-04-25 13:00:00,43.97,44.04,43.88,44.02,177600.0,33.1478,33.2006,33.08,33.1855,177600.0
2008-04-25 13:30:00,44.02,44.08,43.88,43.95,237600.0,33.1855,33.2307,33.08,33.1327,237600.0
2008-04-25 14:00:00,43.94,43.96,43.85,43.92,146900.0,33.1252,33.1403,33.0573,33.1101,146900.0
2008-04-25 14:30:00,43.92,44.06,43.9,43.98,249100.0,33.1101,33.2156,33.095,33.1553,249100.0
2008-04-25 15:00:00,43.98,44.29,43.97,44.26,382900.0,33.1553,33.389,33.1478,33.3664,382900.0
2008-04-25 15:30:00,44.25,44.31,44.0,44.18,260000.0,33.3589,33.4041,33.1704,33.3061,260000.0
2008-04-28 09:30:00,44.29,44.69,44.21,44.5,90400.0,33.389,33.6906,33.3287,33.5474,90400.0
2008-04-28 10:00:00,44.49,44.51,44.32,44.51,134300.0,33.5398,33.5549,33.4117,33.5549,134300.0
2008-04-28 10:30:00,44.51,44.68,44.48,44.56,69900.0,33.5549,33.683,33.5323,33.5926,69900.0
2008-04-28 11:00:00,44.56,44.64,44.42,44.48,45900.0,33.5926,33.6529,33.487,33.5323,45900.0
2008-04-28 11:30:00,44.49,44.88,44.49,44.7,273300.0,33.5398,33.8338,33.5398,33.6981,273300.0
2008-04-28 12:00:00,44.7,44.84,44.66,44.84,42800.0,33.6981,33.8037,33.668,33.8037,42800.0
2008-04-28 12:30:00,44.83,44.89,44.66,44.71,135500.0,33.7961,33.8414,33.668,33.7057,135500.0
2008-04-28 13:00:00,44.72,44.72,44.4,44.41,68300.0,33.7132,33.7132,33.472,33.4795,68300.0
2008-04-28 13:30:00,44.44,44.6,44.44,44.6,100000.0,33.5021,33.6227,33.5021,33.6227,100000.0
2008-04-28 14:00:00,44.6,44.66,44.54,44.58,178300.0,33.6227,33.668,33.5775,33.6077,178300.0
2008-04-28 14:30:00,44.58,44.96,44.57,44.87,284100.0,33.6077,33.8941,33.6001,33.8263,284100.0
2008-04-28 15:00:00,44.87,44.96,44.83,44.84,132900.0,33.8263,33.8941,33.7961,33.8037,132900.0
2008-04-28 15:30:00,44.85,44.96,44.79,44.94,533800.0,33.8112,33.8941,33.766,33.8791,533800.0
2008-04-29 09:30:00,44.95,45.0,44.63,44.83,142100.0,33.8866,33.9243,33.6454,33.7961,142100.0
2008-04-29 10:00:00,44.84,44.91,44.6,44.71,137400.0,33.8037,33.8564,33.6227,33.7057,137400.0
2008-04-29 10:30:00,44.71,44.74,44.4,44.49,141200.0,33.7057,33.7283,33.472,33.5398,141200.0
2008-04-29 11:00:00,44.5,44.52,44.25,44.29,119100.0,33.5474,33.5624,33.3589,33.389,119100.0
2008-04-29 11:30:00,44.3,44.39,44.19,44.19,57900.0,33.3966,33.4644,33.3137,33.3137,57900.0
2008-04-29 12:00:00,44.19,44.22,44.07,44.14,548000.0,33.3137,33.3363,33.2232,33.276,548000.0
2008-04-29 12:30:00,44.13,44.34,44.08,44.25,81100.0,33.2684,33.4267,33.2307,33.3589,81100.0
2008-04-29 13:00:00,44.24,44.33,44.24,44.25,64900.0,33.3513,33.4192,33.3513,33.3589,64900.0
2008-04-29 13:30:00,44.25,44.29,44.16,44.27,65400.0,33.3589,33.389,33.291,33.374,65400.0
2008-04-29 14:00:00,44.26,44.26,44.18,44.2,161800.0,33.3664,33.3664,33.3061,33.3212,161800.0
2008-04-29 14:30:00,44.2,44.21,43.99,44.0,157100.0,33.3212,33.3287,33.1629,33.1704,157100.0
2008-04-29 15:00:00,44.01,44.06,43.87,43.87,157200.0,33.178,33.2156,33.0724,33.0724,157200.0
2008-04-29 15:30:00,43.86,44.27,43.7,44.16,399500.0,33.0649,33.374,32.9443,33.291,399500.0
2008-04-30 09:30:00,44.08,44.31,43.9,44.03,238600.0,33.2307,33.4041,33.095,33.193,238600.0
2008-04-30 10:00:00,44.02,44.22,43.95,43.95,148800.0,33.1855,33.3363,33.1327,33.1327,148800.0
2008-04-30 10:30:00,43.97,44.01,43.76,43.84,197600.0,33.1478,33.178,32.9895,33.0498,197600.0
2008-04-30 11:00:00,43.84,43.95,43.73,43.85,102400.0,33.0498,33.1327,32.9669,33.0573,102400.0
2008-04-30 11:30:00,43.84,43.85,43.75,43.81,127100.0,33.0498,33.0573,32.9819,33.0272,127100.0
2008-04-30 12:00:00,43.8,43.86,43.75,43.82,83100.0,33.0196,33.0649,32.9819,33.0347,83100.0
2008-04-30 12:30:00,43.81,43.84,43.75,43.77,52800.0,33.0272,33.0498,32.9819,32.997,52800.0
2008-04-30 13:00:00,43.77,44.0,43.74,43.9,134000.0,32.997,33.1704,32.9744,33.095,134000.0
2008-04-30 13:30:00,43.9,43.9,43.8,43.83,81100.0,33.095,33.095,33.0196,33.0423,81100.0
2008-04-30 14:00:00,43.83,44.15,43.82,44.02,200300.0,33.0423,33.2835,33.0347,33.1855,200300.0
2008-04-30 14:30:00,44.0,44.06,43.89,43.91,192300.0,33.1704,33.2156,33.0875,33.1026,192300.0
2008-04-30 15:00:00,43.9,44.0,43.65,43.66,267800.0,33.095,33.1704,32.9066,32.9141,267800.0
2008-04-30 15:30:00,43.67,43.93,43.56,43.93,417900.0,32.9216,33.1176,32.8387,33.1176,417900.0
2008-05-01 09:30:00,43.95,43.95,43.04,43.54,271500.0,33.1327,33.1327,32.4467,32.8236,271500.0
2008-05-01 10:00:00,43.55,43.97,43.55,43.62,174700.0,32.8312,33.1478,32.8312,32.8839,174700.0
2008-05-01 10:30:00,43.62,43.62,42.64,42.77,260800.0,32.8839,32.8839,32.1451,32.2432,260800.0
2008-05-01 11:00:00,42.77,42.88,42.56,42.64,674200.0,32.2432,32.3261,32.0848,32.1451,674200.0
2008-05-01 11:30:00,42.62,42.77,42.55,42.67,360000.0,32.1301,32.2432,32.0773,32.1678,360000.0
2008-05-01 12:00:00,42.69,42.7,42.52,42.66,593500.0,32.1828,32.1904,32.0547,32.1602,593500.0
2008-05-01 12:30:00,42.66,42.82,42.6,42.73,650200.0,32.1602,32.2808,32.115,32.213,650200.0
2008-05-01 13:00:00,42.73,43.01,42.65,42.68,2520900.0,32.213,32.4241,32.1527,32.1753,2520900.0
2008-05-01 13:30:00,42.68,42.78,42.41,42.45,270800.0,32.1753,32.2507,31.9718,32.0019,270800.0
2008-05-01 14:00:00,42.45,42.68,42.45,42.66,269400.0,32.0019,32.1753,32.0019,32.1602,269400.0
2008-05-01 14:30:00,42.66,43.11,42.52,42.71,369600.0,32.1602,32.4995,32.0547,32.1979,369600.0
2008-05-01 15:00:00,42.71,42.72,42.52,42.55,258100.0,32.1979,32.2055,32.0547,32.0773,258100.0
2008-05-01 15:30:00,42.56,42.68,42.5,42.67,490200.0,32.0848,32.1753,32.0396,32.1678,490200.0
2008-05-02 09:30:00,42.44,43.0,42.4,42.85,571700.0,31.9944,32.4165,31.9642,32.3035,571700.0
2008-05-02 10:00:00,42.85,42.89,42.71,42.79,518400.0,32.3035,32.3336,32.1979,32.2582,518400.0
2008-05-02 10:30:00,42.77,42.89,42.72,42.84,251200.0,32.2432,32.3336,32.2055,32.2959,251200.0
2008-05-02 11:00:00,42.83,43.14,42.79,43.05,459600.0,32.2884,32.5221,32.2582,32.4542,459600.0
2008-05-02 11:30:00,43.04,43.11,42.94,43.11,249600.0,32.4467,32.4995,32.3713,32.4995,249600.0
2008-05-02 12:00:00,43.1,43.3,42.85,43.24,220500.0,32.4919,32.6427,32.3035,32.5975,220500.0
2008-05-02 12:30:00,43.23,43.25,42.83,42.94,231700.0,32.5899,32.605,32.2884,32.3713,231700.0
2008-05-02 13:00:00,42.93,42.95,42.82,42.93,180200.0,32.3638,32.3788,32.2808,32.3638,180200.0
2008-05-02 13:30:00,42.91,43.12,42.91,43.01,172700.0,32.3487,32.507,32.3487,32.4241,172700.0
2008-05-02 14:00:00,43.0,43.33,42.94,43.1,358200.0,32.4165,32.6653,32.3713,32.4919,358200.0
2008-05-02 14:30:00,43.1,43.15,42.94,43.06,249100.0,32.4919,32.5296,32.3713,32.4618,249100.0
2008-05-02 15:00:00,43.06,43.16,42.94,42.94,332500.0,32.4618,32.5372,32.3713,32.3713,332500.0
2008-05-02 15:30:00,42.94,43.33,42.87,43.08,404400.0,32.3713,32.6653,32.3185,32.4769,404400.0
2008-05-05 09:30:00,42.88,43.69,42.88,43.54,304000.0,32.3261,32.9367,32.3261,32.8236,304000.0
2008-05-05 10:00:00,43.55,43.6,43.4,43.45,224000.0,32.8312,32.8689,32.7181,32.7558,224000.0
2008-05-05 10:30:00,43.45,43.65,43.44,43.51,154000.0,32.7558,32.9066,32.7482,32.801,154000.0
2008-05-05 11:00:00,43.49,43.83,43.48,43.78,903800.0,32.7859,33.0423,32.7784,33.0046,903800.0
2008-05-05 11:30:00,43.77,43.87,43.7,43.75,63100.0,32.997,33.0724,32.9443,32.9819,63100.0
2008-05-05 12:00:00,43.75,43.75,43.52,43.57,89200.0,32.9819,32.9819,32.8086,32.8463,89200.0
2008-05-05 12:30:00,43.56,43.67,43.39,43.66,112900.0,32.8387,32.9216,32.7106,32.9141,112900.0
2008-05-05 13:00:00,43.65,43.8,43.65,43.68,48400.0,32.9066,33.0196,32.9066,32.9292,48400.0
2008-05-05 13:30:00,43.69,43.82,43.67,43.76,49000.0,32.9367,33.0347,32.9216,32.9895,49000.0
2008-05-05 14:00:00,43.76,43.79,43.72,43.79,63500.0,32.9895,33.0121,32.9593,33.0121,63500.0
2008-05-05 14:30:00,43.78,43.9,43.73,43.88,94900.0,33.0046,33.095,32.9669,33.08,94900.0
2008-05-05 15:00:00,43.89,43.92,43.74,43.74,137500.0,33.0875,33.1101,32.9744,32.9744,137500.0
2008-05-05 15:30:00,43.73,43.88,43.72,43.86,263400.0,32.9669,33.08,32.9593,33.0649,263400.0
2008-05-06 09:30:00,43.46,43.77,43.41,43.61,148800.0,32.7633,32.997,32.7256,32.8764,148800.0
2008-05-06 10:00:00,43.61,43.62,43.17,43.18,180500.0,32.8764,32.8839,32.5447,32.5522,180500.0
2008-05-06 10:30:00,43.17,43.55,43.15,43.33,384900.0,32.5447,32.8312,32.5296,32.6653,384900.0
2008-05-06 11:00:00,43.33,43.42,43.17,43.28,169600.0,32.6653,32.7332,32.5447,32.6276,169600.0
2008-05-06 11:30:00,43.28,43.28,43.16,43.27,70600.0,32.6276,32.6276,32.5372,32.6201,70600.0
2008-05-06 12:00:00,43.27,43.41,43.26,43.31,74300.0,32.6201,32.7256,32.6125,32.6502,74300.0
2008-05-06 12:30:00,43.31,43.58,43.31,43.5,57800.0,32.6502,32.8538,32.6502,32.7935,57800.0
2008-05-06 13:00:00,43.52,43.59,43.48,43.59,147900.0,32.8086,32.8613,32.7784,32.8613,147900.0
2008-05-06 13:30:00,43.58,43.64,43.51,43.53,106400.0,32.8538,32.899,32.801,32.8161,106400.0
2008-05-06 14:00:00,43.53,43.59,43.41,43.53,115700.0,32.8161,32.8613,32.7256,32.8161,115700.0
2008-05-06 14:30:00,43.52,43.68,43.5,43.66,189500.0,32.8086,32.9292,32.7935,32.9141,189500.0
2008-05-06 15:00:00,43.66,43.72,43.54,43.55,159800.0,32.9141,32.9593,32.8236,32.8312,159800.0
2008-05-06 15:30:00,43.55,43.71,43.48,43.65,286300.0,32.8312,32.9518,32.7784,32.9066,286300.0
2008-05-07 09:30:00,43.55,43.69,42.25,42.87,335400.0,32.8312,32.9367,31.8511,32.3185,335400.0
2008-05-07 10:00:00,42.86,43.32,42.78,43.25,116600.0,32.311,32.6578,32.2507,32.605,116600.0
2008-05-07 10:30:00,43.25,43.26,42.9,43.11,176800.0,32.605,32.6125,32.3412,32.4995,176800.0
2008-05-07 11:00:00,43.11,43.23,42.98,43.14,206600.0,32.4995,32.5899,32.4015,32.5221,206600.0
2008-05-07 11:30:00,43.12,43.14,42.79,42.81,132600.0,32.507,32.5221,32.2582,32.2733,132600.0
2008-05-07 12:00:00,42.81,42.97,42.8,42.96,56200.0,32.2733,32.3939,32.2658,32.3864,56200.0
2008-05-07 12:30:00,42.95,43.19,42.95,43.16,58900.0,32.3788,32.5598,32.3788,32.5372,58900.0
2008-05-07 13:00:00,43.16,43.16,42.79,42.86,91900.0,32.5372,32.5372,32.2582,32.311,91900.0
2008-05-07 13:30:00,42.88,42.93,42.69,42.73,120500.0,32.3261,32.3638,32.1828,32.213,120500.0
2008-05-07 14:00:00,42.72,42.85,42.52,42.53,204400.0,32.2055,32.3035,32.0547,32.0622,204400.0
2008-05-07 14:30:00,42.52,42.56,42.27,42.52,232200.0,32.0547,32.0848,31.8662,32.0547,232200.0
2008-05-07 15:00:00,42.53,42.53,42.19,42.3,225500.0,32.0622,32.0622,31.8059,31.8888,225500.0
2008-05-07 15:30:00,42.3,42.58,42.11,42.42,591000.0,31.8888,32.0999,31.7456,31.9793,591000.0
2008-05-08 09:30:00,42.63,42.69,42.03,42.21,245400.0,32.1376,32.1828,31.6853,31.821,245400.0
2008-05-08 10:00:00,42.2,42.33,42.1,42.22,269200.0,31.8134,31.9114,31.7381,31.8285,269200.0
2008-05-08 10:30:00,42.23,42.3,42.04,42.28,192600.0,31.8361,31.8888,31.6928,31.8738,192600.0
2008-05-08 11:00:00,42.28,42.47,42.28,42.34,147700.0,31.8738,32.017,31.8738,31.919,147700.0
2008-05-08 11:30:00,42.35,42.35,42.24,42.33,90200.0,31.9265,31.9265,31.8436,31.9114,90200.0
2008-05-08 12:00:00,42.31,42.33,42.1,42.19,80900.0,31.8964,31.9114,31.7381,31.8059,80900.0
2008-05-08 12:30:00,42.2,42.25,42.16,42.25,55100.0,31.8134,31.8511,31.7833,31.8511,55100.0
2008-05-08 13:00:00,42.25,42.34,42.05,42.33,83600.0,31.8511,31.919,31.7004,31.9114,83600.0
2008-05-08 13:30:00,42.34,42.34,42.17,42.33,111800.0,31.919,31.919,31.7908,31.9114,111800.0
2008-05-08 14:00:00,42.33,42.34,42.23,42.27,149200.0,31.9114,31.919,31.8361,31.8662,149200.0
2008-05-08 14:30:00,42.25,42.31,42.14,42.2,136500.0,31.8511,31.8964,31.7682,31.8134,136500.0
2008-05-08 15:00:00,42.21,42.3,42.18,42.28,122100.0,31.821,31.8888,31.7984,31.8738,122100.0
2008-05-08 15:30:00,42.28,42.43,42.23,42.37,350300.0,31.8738,31.9868,31.8361,31.9416,350300.0
2008-05-09 09:30:00,42.28,42.47,42.0,42.11,189000.0,31.8738,32.017,31.6627,31.7456,189000.0
2008-05-09 10:00:00,42.11,42.26,42.05,42.23,181800.0,31.7456,31.8587,31.7004,31.8361,181800.0
2008-05-09 10:30:00,42.23,42.29,42.11,42.21,127600.0,31.8361,31.8813,31.7456,31.821,127600.0
2008-05-09 11:00:00,42.21,42.23,42.13,42.19,51500.0,31.821,31.8361,31.7607,31.8059,51500.0
2008-05-09 11:30:00,42.18,42.22,42.06,42.22,124500.0,31.7984,31.8285,31.7079,31.8285,124500.0
2008-05-09 12:00:00,42.22,42.27,42.2,42.24,86200.0,31.8285,31.8662,31.8134,31.8436,86200.0
2008-05-09 12:30:00,42.25,42.25,42.1,42.13,38900.0,31.8511,31.8511,31.7381,31.7607,38900.0
2008-05-09 13:00:00,42.12,42.19,42.06,42.12,84800.0,31.7531,31.8059,31.7079,31.7531,84800.0
2008-05-09 13:30:00,42.1,42.19,42.04,42.18,195000.0,31.7381,31.8059,31.6928,31.7984,195000.0
2008-05-09 14:00:00,42.18,42.27,42.16,42.21,227600.0,31.7984,31.8662,31.7833,31.821,227600.0
2008-05-09 14:30:00,42.2,42.4,42.2,42.35,110600.0,31.8134,31.9642,31.8134,31.9265,110600.0
2008-05-09 15:00:00,42.35,42.61,42.31,42.47,128500.0,31.9265,32.1225,31.8964,32.017,128500.0
2008-05-09 15:30:00,42.47,42.52,42.29,42.46,487600.0,32.017,32.0547,31.8813,32.0095,487600.0
2008-05-12 09:30:00,42.41,42.66,42.25,42.4,538700.0,31.9718,32.1602,31.8511,31.9642,538700.0
2008-05-12 10:00:00,42.4,42.49,42.25,42.46,358900.0,31.9642,32.0321,31.8511,32.0095,358900.0
2008-05-12 10:30:00,42.46,42.56,42.4,42.45,220100.0,32.0095,32.0848,31.9642,32.0019,220100.0
2008-05-12 11:00:00,42.44,42.64,42.4,42.44,110300.0,31.9944,32.1451,31.9642,31.9944,110300.0
2008-05-12 11:30:00,42.41,42.47,42.3,42.47,56100.0,31.9718,32.017,31.8888,32.017,56100.0
2008-05-12 12:00:00,42.46,42.47,42.36,42.45,50700.0,32.0095,32.017,31.9341,32.0019,50700.0
2008-05-12 12:30:00,42.45,42.55,42.38,42.51,89000.0,32.0019,32.0773,31.9491,32.0471,89000.0
2008-05-12 13:00:00,42.53,42.53,42.43,42.45,37500.0,32.0622,32.0622,31.9868,32.0019,37500.0
2008-05-12 13:30:00,42.45,42.54,42.42,42.51,56000.0,32.0019,32.0698,31.9793,32.0471,56000.0
2008-05-12 14:00:00,42.51,42.57,42.44,42.56,63500.0,32.0471,32.0924,31.9944,32.0848,63500.0
2008-05-12 14:30:00,42.55,42.7,42.54,42.63,74100.0,32.0773,32.1904,32.0698,32.1376,74100.0
2008-05-12 15:00:00,42.63,42.75,42.49,42.69,111400.0,32.1376,32.2281,32.0321,32.1828,111400.0
2008-05-12 15:30:00,42.7,42.9,42.65,42.77,338200.0,32.1904,32.3412,32.1527,32.2432,338200.0
2008-05-13 09:30:00,43.0,43.11,42.83,43.02,147100.0,32.4165,32.4995,32.2884,32.4316,147100.0
2008-05-13 10:00:00,43.04,43.05,42.87,43.01,122900.0,32.4467,32.4542,32.3185,32.4241,122900.0
2008-05-13 10:30:00,43.01,43.14,42.87,43.09,96200.0,32.4241,32.5221,32.3185,32.4844,96200.0
2008-05-13 11:00:00,43.09,43.18,42.99,43.01,96800.0,32.4844,32.5522,32.409,32.4241,96800.0
2008-05-13 11:30:00,43.0,43.04,42.92,43.04,94600.0,32.4165,32.4467,32.3562,32.4467,94600.0
2008-05-13 12:00:00,43.03,43.07,42.9,43.07,236700.0,32.4392,32.4693,32.3412,32.4693,236700.0
2008-05-13 12:30:00,43.09,43.23,43.03,43.1,165100.0,32.4844,32.5899,32.4392,32.4919,165100.0
2008-05-13 13:00:00,43.09,43.21,43.02,43.17,64300.0,32.4844,32.5749,32.4316,32.5447,64300.0
2008-05-13 13:30:00,43.17,43.25,43.07,43.12,75300.0,32.5447,32.605,32.4693,32.507,75300.0
2008-05-13 14:00:00,43.11,43.21,43.03,43.1,85300.0,32.4995,32.5749,32.4392,32.4919,85300.0
2008-05-13 14:30:00,43.1,43.1,42.99,42.99,186000.0,32.4919,32.4919,32.409,32.409,186000.0
2008-05-13 15:00:00,43.0,43.01,42.83,42.91,195800.0,32.4165,32.4241,32.2884,32.3487,195800.0
2008-05-13 15:30:00,42.91,43.03,42.88,42.95,370700.0,32.3487,32.4392,32.3261,32.3788,370700.0
2008-05-14 09:30:00,43.41,43.46,43.01,43.14,235100.0,32.7256,32.7633,32.4241,32.5221,235100.0
2008-05-14 10:00:00,43.18,43.26,43.15,43.24,112800.0,32.5522,32.6125,32.5296,32.5975,112800.0
2008-05-14 10:30:00,43.24,43.33,43.12,43.12,220500.0,32.5975,32.6653,32.507,32.507,220500.0
2008-05-14 11:00:00,43.12,43.18,43.06,43.08,143700.0,32.507,32.5522,32.4618,32.4769,143700.0
2008-05-14 11:30:00,43.07,43.16,43.04,43.07,116600.0,32.4693,32.5372,32.4467,32.4693,116600.0
2008-05-14 12:00:00,43.06,43.09,42.97,43.0,64900.0,32.4618,32.4844,32.3939,32.4165,64900.0
2008-05-14 12:30:00,43.0,43.1,42.99,43.05,79300.0,32.4165,32.4919,32.409,32.4542,79300.0
2008-05-14 13:00:00,43.08,43.09,42.99,43.03,93700.0,32.4769,32.4844,32.409,32.4392,93700.0
2008-05-14 13:30:00,43.02,43.08,43.01,43.01,43700.0,32.4316,32.4769,32.4241,32.4241,43700.0
2008-05-14 14:00:00,43.02,43.04,43.0,43.03,90900.0,32.4316,32.4467,32.4165,32.4392,90900.0
2008-05-14 14:30:00,43.03,43.07,43.0,43.02,57200.0,32.4392,32.4693,32.4165,32.4316,57200.0
2008-05-14 15:00:00,43.01,43.05,42.93,42.99,194900.0,32.4241,32.4542,32.3638,32.409,194900.0
2008-05-14 15:30:00,42.99,43.01,42.86,42.95,418800.0,32.409,32.4241,32.311,32.3788,418800.0
2008-05-15 09:30:00,42.88,42.98,42.62,42.78,68700.0,32.3261,32.4015,32.1301,32.2507,68700.0
2008-05-15 10:00:00,42.82,42.86,42.73,42.77,140000.0,32.2808,32.311,32.213,32.2432,140000.0
2008-05-15 10:30:00,42.78,42.89,42.63,42.75,95800.0,32.2507,32.3336,32.1376,32.2281,95800.0
2008-05-15 11:00:00,42.75,43.0,42.75,42.92,83400.0,32.2281,32.4165,32.2281,32.3562,83400.0
2008-05-15 11:30:00,42.92,42.97,42.88,42.95,39300.0,32.3562,32.3939,32.3261,32.3788,39300.0
2008-05-15 12:00:00,42.95,43.0,42.89,42.92,60700.0,32.3788,32.4165,32.3336,32.3562,60700.0
2008-05-15 12:30:00,42.92,42.97,42.8,42.92,54700.0,32.3562,32.3939,32.2658,32.3562,54700.0
2008-05-15 13:00:00,42.91,43.0,42.74,42.89,172300.0,32.3487,32.4165,32.2205,32.3336,172300.0
2008-05-15 13:30:00,42.89,42.98,42.84,42.85,74800.0,32.3336,32.4015,32.2959,32.3035,74800.0
2008-05-15 14:00:00,42.85,42.96,42.8,42.93,108700.0,32.3035,32.3864,32.2658,32.3638,108700.0
2008-05-15 14:30:00,42.93,43.0,42.89,42.99,83300.0,32.3638,32.4165,32.3336,32.409,83300.0
2008-05-15 15:00:00,42.98,43.01,42.95,42.95,85500.0,32.4015,32.4241,32.3788,32.3788,85500.0
2008-05-15 15:30:00,42.95,43.03,42.95,42.98,351800.0,32.3788,32.4392,32.3788,32.4015,351800.0
2008-05-16 09:30:00,42.9,43.1,42.9,43.05,117300.0,32.3412,32.4919,32.3412,32.4542,117300.0
2008-05-16 10:00:00,43.03,43.13,42.94,43.1,166000.0,32.4392,32.5145,32.3713,32.4919,166000.0
2008-05-16 10:30:00,43.09,43.35,43.08,43.33,88600.0,32.4844,32.6804,32.4769,32.6653,88600.0
2008-05-16 11:00:00,43.34,43.56,43.3,43.38,121900.0,32.6729,32.8387,32.6427,32.703,121900.0
2008-05-16 11:30:00,43.38,43.45,43.28,43.4,203400.0,32.703,32.7558,32.6276,32.7181,203400.0
2008-05-16 12:00:00,43.39,43.46,43.35,43.44,90800.0,32.7106,32.7633,32.6804,32.7482,90800.0
2008-05-16 12:30:00,43.44,43.56,43.42,43.48,223600.0,32.7482,32.8387,32.7332,32.7784,223600.0
2008-05-16 13:00:00,43.48,43.75,43.45,43.72,72800.0,32.7784,32.9819,32.7558,32.9593,72800.0
2008-05-16 13:30:00,43.72,43.73,43.55,43.6,102500.0,32.9593,32.9669,32.8312,32.8689,102500.0
2008-05-16 14:00:00,43.59,43.73,43.51,43.72,75400.0,32.8613,32.9669,32.801,32.9593,75400.0
2008-05-16 14:30:00,43.73,43.82,43.7,43.74,150600.0,32.9669,33.0347,32.9443,32.9744,150600.0
2008-05-16 15:00:00,43.73,43.85,43.73,43.82,147000.0,32.9669,33.0573,32.9669,33.0347,147000.0
2008-05-16 15:30:00,43.81,43.99,43.65,43.75,406000.0,33.0272,33.1629,32.9066,32.9819,406000.0
2008-05-19 09:30:00,43.91,43.91,43.58,43.58,280700.0,33.1026,33.1026,32.8538,32.8538,280700.0
2008-05-19 10:00:00,43.59,43.82,43.55,43.7,459900.0,32.8613,33.0347,32.8312,32.9443,459900.0
2008-05-19 10:30:00,43.71,43.86,43.68,43.81,155100.0,32.9518,33.0649,32.9292,33.0272,155100.0
2008-05-19 11:00:00,43.83,43.94,43.82,43.9,127500.0,33.0423,33.1252,33.0347,33.095,127500.0
2008-05-19 11:30:00,43.91,44.17,43.91,44.15,119400.0,33.1026,33.2986,33.1026,33.2835,119400.0
2008-05-19 12:00:00,44.15,44.16,44.0,44.01,312200.0,33.2835,33.291,33.1704,33.178,312200.0
2008-05-19 12:30:00,44.01,44.03,43.98,44.0,331800.0,33.178,33.193,33.1553,33.1704,331800.0
2008-05-19 13:00:00,44.0,44.27,43.96,44.25,98900.0,33.1704,33.374,33.1403,33.3589,98900.0
2008-05-19 13:30:00,44.25,44.28,44.16,44.26,107400.0,33.3589,33.3815,33.291,33.3664,107400.0
2008-05-19 14:00:00,44.26,44.26,43.9,43.96,200100.0,33.3664,33.3664,33.095,33.1403,200100.0
2008-05-19 14:30:00,43.97,44.01,43.85,43.95,96400.0,33.1478,33.178,33.0573,33.1327,96400.0
2008-05-19 15:00:00,43.96,44.12,43.95,44.0,114200.0,33.1403,33.2609,33.1327,33.1704,114200.0
2008-05-19 15:30:00,44.0,44.11,43.92,44.03,249900.0,33.1704,33.2533,33.1101,33.193,249900.0
2008-05-20 09:30:00,42.95,43.49,42.09,42.63,1182700.0,32.3788,32.7859,31.7305,32.1376,1182700.0
2008-05-20 10:00:00,42.63,42.87,42.56,42.71,875800.0,32.1376,32.3185,32.0848,32.1979,875800.0
2008-05-20 10:30:00,42.71,42.71,42.49,42.57,844600.0,32.1979,32.1979,32.0321,32.0924,844600.0
2008-05-20 11:00:00,42.57,42.66,42.47,42.5,612400.0,32.0924,32.1602,32.017,32.0396,612400.0
2008-05-20 11:30:00,42.48,42.52,42.32,42.36,261400.0,32.0245,32.0547,31.9039,31.9341,261400.0
2008-05-20 12:00:00,42.37,42.48,42.26,42.32,435700.0,31.9416,32.0245,31.8587,31.9039,435700.0
2008-05-20 12:30:00,42.32,42.33,42.05,42.08,318100.0,31.9039,31.9114,31.7004,31.723,318100.0
2008-05-20 13:00:00,42.07,42.1,41.92,41.99,554400.0,31.7154,31.7381,31.6024,31.6551,554400.0
2008-05-20 13:30:00,42.0,42.02,41.9,41.99,951900.0,31.6627,31.6777,31.5873,31.6551,951900.0
2008-05-20 14:00:00,41.99,42.01,41.92,41.96,329300.0,31.6551,31.6702,31.6024,31.6325,329300.0
2008-05-20 14:30:00,41.95,42.0,41.87,41.89,365100.0,31.625,31.6627,31.5647,31.5797,365100.0
2008-05-20 15:00:00,41.9,42.11,41.88,42.01,779200.0,31.5873,31.7456,31.5722,31.6702,779200.0
2008-05-20 15:30:00,42.02,42.39,41.97,42.21,2901300.0,31.6777,31.9567,31.6401,31.821,2901300.0
2008-05-21 09:30:00,41.85,42.99,41.85,42.66,586500.0,31.5496,32.409,31.5496,32.1602,586500.0
2008-05-21 10:00:00,42.66,42.8,42.62,42.65,558000.0,32.1602,32.2658,32.1301,32.1527,558000.0
2008-05-21 10:30:00,42.65,42.78,42.63,42.76,293600.0,32.1527,32.2507,32.1376,32.2356,293600.0
2008-05-21 11:00:00,42.77,42.87,42.75,42.85,122700.0,32.2432,32.3185,32.2281,32.3035,122700.0
2008-05-21 11:30:00,42.84,42.85,42.7,42.81,135000.0,32.2959,32.3035,32.1904,32.2733,135000.0
2008-05-21 12:00:00,42.84,42.87,42.72,42.75,90200.0,32.2959,32.3185,32.2055,32.2281,90200.0
2008-05-21 12:30:00,42.75,42.83,42.75,42.78,150300.0,32.2281,32.2884,32.2281,32.2507,150300.0
2008-05-21 13:00:00,42.78,42.82,42.64,42.65,287200.0,32.2507,32.2808,32.1451,32.1527,287200.0
2008-05-21 13:30:00,42.65,42.76,42.6,42.6,128000.0,32.1527,32.2356,32.115,32.115,128000.0
2008-05-21 14:00:00,42.62,42.7,42.54,42.61,154800.0,32.1301,32.1904,32.0698,32.1225,154800.0
2008-05-21 14:30:00,42.61,42.76,42.5,42.7,295500.0,32.1225,32.2356,32.0396,32.1904,295500.0
2008-05-21 15:00:00,42.7,42.7,42.56,42.65,280700.0,32.1904,32.1904,32.0848,32.1527,280700.0
2008-05-21 15:30:00,42.64,42.65,42.5,42.57,712700.0,32.1451,32.1527,32.0396,32.0924,712700.0
2008-05-22 09:30:00,40.92,41.15,40.2,41.08,2672200.0,30.8485,31.0219,30.3057,30.9691,2672200.0
2008-05-22 10:00:00,41.08,41.15,40.53,40.54,1116600.0,30.9691,31.0219,30.5545,30.562,1116600.0
2008-05-22 10:30:00,40.54,40.78,40.48,40.75,704600.0,30.562,30.7429,30.5168,30.7203,704600.0
2008-05-22 11:00:00,40.74,40.92,40.64,40.75,535100.0,30.7128,30.8485,30.6374,30.7203,535100.0
2008-05-22 11:30:00,40.75,40.86,40.68,40.74,490400.0,30.7203,30.8033,30.6676,30.7128,490400.0
2008-05-22 12:00:00,40.75,40.82,40.59,40.69,697100.0,30.7203,30.7731,30.5997,30.6751,697100.0
2008-05-22 12:30:00,40.7,40.73,40.54,40.55,263100.0,30.6826,30.7053,30.562,30.5696,263100.0
2008-05-22 13:00:00,40.54,40.65,40.53,40.61,281100.0,30.562,30.6449,30.5545,30.6148,281100.0
2008-05-22 13:30:00,40.6,40.66,40.5,40.55,700200.0,30.6072,30.6525,30.5319,30.5696,700200.0
2008-05-22 14:00:00,40.54,40.56,40.23,40.37,695200.0,30.562,30.5771,30.3283,30.4339,695200.0
2008-05-22 14:30:00,40.37,40.47,40.25,40.4,462300.0,30.4339,30.5092,30.3434,30.4565,462300.0
2008-05-22 15:00:00,40.4,40.45,40.35,40.4,834000.0,30.4565,30.4942,30.4188,30.4565,834000.0
2008-05-22 15:30:00,40.39,40.52,40.18,40.27,1518400.0,30.4489,30.5469,30.2906,30.3585,1518400.0
2008-05-23 09:30:00,40.35,40.48,40.06,40.16,299300.0,30.4188,30.5168,30.2002,30.2755,299300.0
2008-05-23 10:00:00,40.16,40.18,39.98,40.0,259500.0,30.2755,30.2906,30.1398,30.1549,259500.0
2008-05-23 10:30:00,40.0,40.02,39.76,40.0,632300.0,30.1549,30.17,29.974,30.1549,632300.0
2008-05-23 11:00:00,39.99,40.0,39.85,39.9,497200.0,30.1474,30.1549,30.0418,30.0795,497200.0
2008-05-23 11:30:00,39.91,40.04,39.85,39.92,353300.0,30.0871,30.1851,30.0418,30.0946,353300.0
2008-05-23 12:00:00,39.92,40.0,39.85,39.97,282500.0,30.0946,30.1549,30.0418,30.1323,282500.0
2008-05-23 12:30:00,39.97,40.02,39.85,40.0,258000.0,30.1323,30.17,30.0418,30.1549,258000.0
2008-05-23 13:00:00,40.01,40.06,39.98,40.0,551000.0,30.1625,30.2002,30.1398,30.1549,551000.0
2008-05-23 13:30:00,40.0,40.09,39.98,40.0,220200.0,30.1549,30.2228,30.1398,30.1549,220200.0
2008-05-23 14:00:00,39.99,40.07,39.96,40.03,252900.0,30.1474,30.2077,30.1248,30.1775,252900.0
2008-05-23 14:30:00,40.04,40.08,39.99,40.03,280500.0,30.1851,30.2152,30.1474,30.1775,280500.0
2008-05-23 15:00:00,40.03,40.08,40.0,40.05,263500.0,30.1775,30.2152,30.1549,30.1926,263500.0
2008-05-23 15:30:00,40.06,40.06,39.99,40.06,630200.0,30.2002,30.2002,30.1474,30.2002,630200.0
2008-05-27 09:30:00,39.78,40.05,39.78,40.05,340900.0,29.9891,30.1926,29.9891,30.1926,340900.0
2008-05-27 10:00:00,40.04,40.32,40.04,40.26,376600.0,30.1851,30.3962,30.1851,30.3509,376600.0
2008-05-27 10:30:00,40.26,40.3,40.16,40.28,237000.0,30.3509,30.3811,30.2755,30.366,237000.0
2008-05-27 11:00:00,40.28,40.41,40.27,40.36,474300.0,30.366,30.464,30.3585,30.4263,474300.0
2008-05-27 11:30:00,40.36,40.37,40.25,40.26,839000.0,30.4263,30.4339,30.3434,30.3509,839000.0
2008-05-27 12:00:00,40.25,40.29,40.23,40.25,379300.0,30.3434,30.3735,30.3283,30.3434,379300.0
2008-05-27 12:30:00,40.25,40.27,40.05,40.12,426300.0,30.3434,30.3585,30.1926,30.2454,426300.0
2008-05-27 13:00:00,40.11,40.11,39.99,40.0,192400.0,30.2378,30.2378,30.1474,30.1549,192400.0
2008-05-27 13:30:00,40.0,40.08,40.0,40.02,87800.0,30.1549,30.2152,30.1549,30.17,87800.0
2008-05-27 14:00:00,40.01,40.05,39.99,40.04,146500.0,30.1625,30.1926,30.1474,30.1851,146500.0
2008-05-27 14:30:00,40.04,40.19,40.02,40.13,149100.0,30.1851,30.2982,30.17,30.2529,149100.0
2008-05-27 15:00:00,40.13,40.16,40.1,40.12,166200.0,30.2529,30.2755,30.2303,30.2454,166200.0
2008-05-27 15:30:00,40.13,40.36,40.12,40.32,377400.0,30.2529,30.4263,30.2454,30.3962,377400.0
2008-05-28 09:30:00,40.31,40.68,40.29,40.57,142100.0,30.3886,30.6676,30.3735,30.5846,142100.0
2008-05-28 10:00:00,40.57,40.62,40.46,40.58,345900.0,30.5846,30.6223,30.5017,30.5922,345900.0
2008-05-28 10:30:00,40.58,40.73,40.58,40.63,123100.0,30.5922,30.7053,30.5922,30.6299,123100.0
2008-05-28 11:00:00,40.64,40.73,40.62,40.71,158900.0,30.6374,30.7053,30.6223,30.6902,158900.0
2008-05-28 11:30:00,40.72,40.74,40.65,40.7,101900.0,30.6977,30.7128,30.6449,30.6826,101900.0
2008-05-28 12:00:00,40.7,40.81,40.65,40.75,154500.0,30.6826,30.7656,30.6449,30.7203,154500.0
2008-05-28 12:30:00,40.75,40.76,40.68,40.69,66100.0,30.7203,30.7279,30.6676,30.6751,66100.0
2008-05-28 13:00:00,40.69,40.84,40.65,40.8,209200.0,30.6751,30.7882,30.6449,30.758,209200.0
2008-05-28 13:30:00,40.8,40.92,40.73,40.92,139400.0,30.758,30.8485,30.7053,30.8485,139400.0
2008-05-28 14:00:00,40.92,41.13,40.86,41.01,363800.0,30.8485,31.0068,30.8033,30.9163,363800.0
2008-05-28 14:30:00,41.01,41.04,40.99,41.01,243000.0,30.9163,30.939,30.9013,30.9163,243000.0
2008-05-28 15:00:00,41.01,41.02,40.91,40.98,439700.0,30.9163,30.9239,30.8409,30.8937,439700.0
2008-05-28 15:30:00,40.98,41.07,40.88,41.01,630400.0,30.8937,30.9616,30.8183,30.9163,630400.0
2008-05-29 09:30:00,40.8,41.32,40.8,41.03,193700.0,30.758,31.15,30.758,30.9314,193700.0
2008-05-29 10:00:00,41.03,41.03,40.84,41.02,230100.0,30.9314,30.9314,30.7882,30.9239,230100.0
2008-05-29 10:30:00,41.01,41.19,40.99,41.17,198700.0,30.9163,31.052,30.9013,31.037,198700.0
2008-05-29 11:00:00,41.15,41.21,41.08,41.17,340200.0,31.0219,31.0671,30.9691,31.037,340200.0
2008-05-29 11:30:00,41.17,41.2,41.15,41.15,139900.0,31.037,31.0596,31.0219,31.0219,139900.0
2008-05-29 12:00:00,41.15,41.17,41.11,41.16,132100.0,31.0219,31.037,30.9917,31.0294,132100.0
2008-05-29 12:30:00,41.15,41.27,41.13,41.25,237700.0,31.0219,31.1123,31.0068,31.0973,237700.0
2008-05-29 13:00:00,41.24,41.24,41.01,41.14,169000.0,31.0897,31.0897,30.9163,31.0143,169000.0
2008-05-29 13:30:00,41.14,41.22,41.13,41.15,74400.0,31.0143,31.0746,31.0068,31.0219,74400.0
2008-05-29 14:00:00,41.15,41.19,41.13,41.15,229000.0,31.0219,31.052,31.0068,31.0219,229000.0
2008-05-29 14:30:00,41.16,41.2,41.13,41.17,160200.0,31.0294,31.0596,31.0068,31.037,160200.0
2008-05-29 15:00:00,41.17,41.17,40.7,40.75,188100.0,31.037,31.037,30.6826,30.7203,188100.0
2008-05-29 15:30:00,40.75,40.84,40.55,40.77,323900.0,30.7203,30.7882,30.5696,30.7354,323900.0
2008-05-30 09:30:00,40.76,41.19,40.3,41.0,766700.0,30.7279,31.052,30.3811,30.9088,766700.0
2008-05-30 10:00:00,41.0,41.09,40.99,41.08,207900.0,30.9088,30.9766,30.9013,30.9691,207900.0
2008-05-30 10:30:00,41.09,41.17,41.05,41.11,211700.0,30.9766,31.037,30.9465,30.9917,211700.0
2008-05-30 11:00:00,41.11,41.2,41.07,41.1,618700.0,30.9917,31.0596,30.9616,30.9842,618700.0
2008-05-30 11:30:00,41.1,41.16,41.03,41.09,454400.0,30.9842,31.0294,30.9314,30.9766,454400.0
2008-05-30 12:00:00,41.11,41.14,41.06,41.09,142200.0,30.9917,31.0143,30.954,30.9766,142200.0
2008-05-30 12:30:00,41.09,41.21,41.09,41.2,623500.0,30.9766,31.0671,30.9766,31.0596,623500.0
2008-05-30 13:00:00,41.2,41.32,41.18,41.22,227600.0,31.0596,31.15,31.0445,31.0746,227600.0
2008-05-30 13:30:00,41.22,41.43,41.2,41.41,254400.0,31.0746,31.233,31.0596,31.2179,254400.0
2008-05-30 14:00:00,41.4,41.61,41.37,41.59,246000.0,31.2103,31.3687,31.1877,31.3536,246000.0
2008-05-30 14:30:00,41.6,41.6,41.4,41.48,228500.0,31.3611,31.3611,31.2103,31.2707,228500.0
2008-05-30 15:00:00,41.47,41.56,41.25,41.47,412200.0,31.2631,31.331,31.0973,31.2631,412200.0
2008-05-30 15:30:00,41.47,41.79,41.43,41.7,785800.0,31.2631,31.5044,31.233,31.4365,785800.0
2008-06-02 09:30:00,41.28,41.72,41.16,41.6,190300.0,31.1199,31.4516,31.0294,31.3611,190300.0
2008-06-02 10:00:00,41.6,41.61,41.4,41.5,297400.0,31.3611,31.3687,31.2103,31.2857,297400.0
2008-06-02 10:30:00,41.5,41.78,41.47,41.72,286500.0,31.2857,31.4968,31.2631,31.4516,286500.0
2008-06-02 11:00:00,41.71,42.2,41.7,42.15,262300.0,31.444,31.8134,31.4365,31.7758,262300.0
2008-06-02 11:30:00,42.14,42.18,41.95,42.01,154700.0,31.7682,31.7984,31.625,31.6702,154700.0
2008-06-02 12:00:00,42.0,42.04,41.97,42.01,158200.0,31.6627,31.6928,31.6401,31.6702,158200.0
2008-06-02 12:30:00,42.01,42.06,41.77,41.78,115500.0,31.6702,31.7079,31.4893,31.4968,115500.0
2008-06-02 13:00:00,41.77,41.88,41.77,41.88,127800.0,31.4893,31.5722,31.4893,31.5722,127800.0
2008-06-02 13:30:00,41.87,41.92,41.78,41.79,120400.0,31.5647,31.6024,31.4968,31.5044,120400.0
2008-06-02 14:00:00,41.79,41.79,41.56,41.57,113300.0,31.5044,31.5044,31.331,31.3385,113300.0
2008-06-02 14:30:00,41.57,41.67,41.54,41.63,119900.0,31.3385,31.4139,31.3159,31.3837,119900.0
2008-06-02 15:00:00,41.62,41.65,41.5,41.62,244400.0,31.3762,31.3988,31.2857,31.3762,244400.0
2008-06-02 15:30:00,41.62,41.75,41.61,41.66,257900.0,31.3762,31.4742,31.3687,31.4064,257900.0
2008-06-03 09:30:00,41.52,42.12,41.52,41.8,198300.0,31.3008,31.7531,31.3008,31.5119,198300.0
2008-06-03 10:00:00,41.81,42.1,41.81,42.08,119500.0,31.5194,31.7381,31.5194,31.723,119500.0
2008-06-03 10:30:00,42.08,42.13,41.9,42.03,132100.0,31.723,31.7607,31.5873,31.6853,132100.0
2008-06-03 11:00:00,42.03,42.04,41.83,41.96,114500.0,31.6853,31.6928,31.5345,31.6325,114500.0
2008-06-03 11:30:00,41.96,42.04,41.92,42.0,76100.0,31.6325,31.6928,31.6024,31.6627,76100.0
2008-06-03 12:00:00,42.01,42.01,41.9,41.95,103400.0,31.6702,31.6702,31.5873,31.625,103400.0
2008-06-03 12:30:00,41.94,42.01,41.9,42.0,113600.0,31.6174,31.6702,31.5873,31.6627,113600.0
2008-06-03 13:00:00,42.01,42.04,41.91,41.97,137700.0,31.6702,31.6928,31.5948,31.6401,137700.0
2008-06-03 13:30:00,41.96,42.0,41.78,41.82,206900.0,31.6325,31.6627,31.4968,31.527,206900.0
2008-06-03 14:00:00,41.81,41.87,41.71,41.72,197400.0,31.5194,31.5647,31.444,31.4516,197400.0
2008-06-03 14:30:00,41.72,41.84,41.7,41.76,170700.0,31.4516,31.542,31.4365,31.4817,170700.0
2008-06-03 15:00:00,41.75,41.92,41.73,41.89,191000.0,31.4742,31.6024,31.4591,31.5797,191000.0
2008-06-03 15:30:00,41.89,41.92,41.8,41.85,347300.0,31.5797,31.6024,31.5119,31.5496,347300.0
2008-06-04 09:30:00,41.69,42.09,41.51,42.03,114200.0,31.429,31.7305,31.2933,31.6853,114200.0
2008-06-04 10:00:00,42.04,42.13,41.83,42.09,225500.0,31.6928,31.7607,31.5345,31.7305,225500.0
2008-06-04 10:30:00,42.08,42.08,41.86,42.0,280100.0,31.723,31.723,31.5571,31.6627,280100.0
2008-06-04 11:00:00,42.0,42.27,41.98,42.26,833600.0,31.6627,31.8662,31.6476,31.8587,833600.0
2008-06-04 11:30:00,42.26,42.44,42.25,42.32,168300.0,31.8587,31.9944,31.8511,31.9039,168300.0
2008-06-04 12:00:00,42.31,42.56,42.3,42.5,798400.0,31.8964,32.0848,31.8888,32.0396,798400.0
2008-06-04 12:30:00,42.5,42.55,42.44,42.54,197300.0,32.0396,32.0773,31.9944,32.0698,197300.0
2008-06-04 13:00:00,42.54,42.65,42.5,42.52,86000.0,32.0698,32.1527,32.0396,32.0547,86000.0
2008-06-04 13:30:00,42.52,42.6,42.48,42.59,648600.0,32.0547,32.115,32.0245,32.1075,648600.0
2008-06-04 14:00:00,42.6,42.68,42.55,42.59,181600.0,32.115,32.1753,32.0773,32.1075,181600.0
2008-06-04 14:30:00,42.59,42.68,42.46,42.47,246500.0,32.1075,32.1753,32.0095,32.017,246500.0
2008-06-04 15:00:00,42.47,42.58,41.97,42.51,313700.0,32.017,32.0999,31.6401,32.0471,313700.0
2008-06-04 15:30:00,42.5,42.8,42.45,42.71,386200.0,32.0396,32.2658,32.0019,32.1979,386200.0
2008-06-05 09:30:00,42.61,42.88,42.51,42.77,149900.0,32.1225,32.3261,32.0471,32.2432,149900.0
2008-06-05 10:00:00,42.77,43.1,42.7,43.05,231000.0,32.2432,32.4919,32.1904,32.4542,231000.0
2008-06-05 10:30:00,43.06,43.2,43.04,43.11,195600.0,32.4618,32.5673,32.4467,32.4995,195600.0
2008-06-05 11:00:00,43.11,43.22,43.04,43.2,240300.0,32.4995,32.5824,32.4467,32.5673,240300.0
2008-06-05 11:30:00,43.2,43.33,43.2,43.32,141000.0,32.5673,32.6653,32.5673,32.6578,141000.0
2008-06-05 12:00:00,43.32,43.4,43.3,43.38,149300.0,32.6578,32.7181,32.6427,32.703,149300.0
2008-06-05 12:30:00,43.38,43.5,43.34,43.37,599400.0,32.703,32.7935,32.6729,32.6955,599400.0
2008-06-05 13:00:00,43.37,43.38,43.29,43.31,252000.0,32.6955,32.703,32.6352,32.6502,252000.0
2008-06-05 13:30:00,43.3,43.34,43.19,43.33,175300.0,32.6427,32.6729,32.5598,32.6653,175300.0
2008-06-05 14:00:00,43.33,43.41,43.25,43.32,535600.0,32.6653,32.7256,32.605,32.6578,535600.0
2008-06-05 14:30:00,43.32,43.39,43.26,43.39,411700.0,32.6578,32.7106,32.6125,32.7106,411700.0
2008-06-05 15:00:00,43.37,43.4,43.3,43.3,453000.0,32.6955,32.7181,32.6427,32.6427,453000.0
2008-06-05 15:30:00,43.3,43.44,43.3,43.34,736700.0,32.6427,32.7482,32.6427,32.6729,736700.0
2008-06-06 09:30:00,43.31,43.4,42.91,43.22,215600.0,32.6502,32.7181,32.3487,32.5824,215600.0
2008-06-06 10:00:00,43.18,43.36,43.1,43.16,343200.0,32.5522,32.6879,32.4919,32.5372,343200.0
2008-06-06 10:30:00,43.16,43.18,42.95,43.0,225700.0,32.5372,32.5522,32.3788,32.4165,225700.0
2008-06-06 11:00:00,43.0,43.06,42.85,43.01,207600.0,32.4165,32.4618,32.3035,32.4241,207600.0
2008-06-06 11:30:00,43.01,43.08,43.0,43.01,48600.0,32.4241,32.4769,32.4165,32.4241,48600.0
2008-06-06 12:00:00,43.01,43.11,43.0,43.05,245300.0,32.4241,32.4995,32.4165,32.4542,245300.0
2008-06-06 12:30:00,43.05,43.11,43.05,43.05,64700.0,32.4542,32.4995,32.4542,32.4542,64700.0
2008-06-06 13:00:00,43.05,43.06,42.92,42.92,135600.0,32.4542,32.4618,32.3562,32.3562,135600.0
2008-06-06 13:30:00,42.92,43.05,42.85,42.94,136900.0,32.3562,32.4542,32.3035,32.3713,136900.0
2008-06-06 14:00:00,42.95,43.01,42.65,42.79,293200.0,32.3788,32.4241,32.1527,32.2582,293200.0
2008-06-06 14:30:00,42.79,42.91,42.76,42.76,119800.0,32.2582,32.3487,32.2356,32.2356,119800.0
2008-06-06 15:00:00,42.76,42.96,42.59,42.65,197900.0,32.2356,32.3864,32.1075,32.1527,197900.0
2008-06-06 15:30:00,42.66,42.75,42.4,42.44,469100.0,32.1602,32.2281,31.9642,31.9944,469100.0
2008-06-09 09:30:00,42.66,42.85,41.87,42.73,81100.0,32.1602,32.3035,31.5647,32.213,81100.0
2008-06-09 10:00:00,42.74,43.17,42.73,43.16,123400.0,32.2205,32.5447,32.213,32.5372,123400.0
2008-06-09 10:30:00,43.16,43.47,43.15,43.44,119100.0,32.5372,32.7709,32.5296,32.7482,119100.0
2008-06-09 11:00:00,43.45,43.49,43.36,43.4,96500.0,32.7558,32.7859,32.6879,32.7181,96500.0
2008-06-09 11:30:00,43.38,43.42,43.31,43.37,63100.0,32.703,32.7332,32.6502,32.6955,63100.0
2008-06-09 12:00:00,43.35,43.35,43.23,43.23,85600.0,32.6804,32.6804,32.5899,32.5899,85600.0
2008-06-09 12:30:00,43.24,43.24,43.18,43.21,89900.0,32.5975,32.5975,32.5522,32.5749,89900.0
2008-06-09 13:00:00,43.22,43.22,43.03,43.17,156900.0,32.5824,32.5824,32.4392,32.5447,156900.0
2008-06-09 13:30:00,43.17,43.23,43.15,43.22,55200.0,32.5447,32.5899,32.5296,32.5824,55200.0
2008-06-09 14:00:00,43.22,43.26,43.07,43.18,94400.0,32.5824,32.6125,32.4693,32.5522,94400.0
2008-06-09 14:30:00,43.17,43.22,43.07,43.1,181800.0,32.5447,32.5824,32.4693,32.4919,181800.0
2008-06-09 15:00:00,43.09,43.18,43.0,43.06,76400.0,32.4844,32.5522,32.4165,32.4618,76400.0
2008-06-09 15:30:00,43.07,43.28,43.04,43.19,343400.0,32.4693,32.6276,32.4467,32.5598,343400.0
2008-06-10 09:30:00,43.07,43.24,42.46,42.73,96800.0,32.4693,32.5975,32.0095,32.213,96800.0
2008-06-10 10:00:00,42.74,42.97,42.66,42.95,130700.0,32.2205,32.3939,32.1602,32.3788,130700.0
2008-06-10 10:30:00,42.95,43.12,42.92,43.1,80800.0,32.3788,32.507,32.3562,32.4919,80800.0
2008-06-10 11:00:00,43.09,43.15,43.0,43.12,56700.0,32.4844,32.5296,32.4165,32.507,56700.0
2008-06-10 11:30:00,43.12,43.23,43.08,43.11,143000.0,32.507,32.5899,32.4769,32.4995,143000.0
2008-06-10 12:00:00,43.11,43.14,43.07,43.13,138800.0,32.4995,32.5221,32.4693,32.5145,138800.0
2008-06-10 12:30:00,43.13,43.14,43.09,43.12,115300.0,32.5145,32.5221,32.4844,32.507,115300.0
2008-06-10 13:00:00,43.1,43.26,43.1,43.25,64100.0,32.4919,32.6125,32.4919,32.605,64100.0
2008-06-10 13:30:00,43.24,43.24,43.15,43.18,40800.0,32.5975,32.5975,32.5296,32.5522,40800.0
2008-06-10 14:00:00,43.18,43.19,43.1,43.19,91100.0,32.5522,32.5598,32.4919,32.5598,91100.0
2008-06-10 14:30:00,43.18,43.35,43.13,43.35,90100.0,32.5522,32.6804,32.5145,32.6804,90100.0
2008-06-10 15:00:00,43.35,43.45,43.22,43.44,94300.0,32.6804,32.7558,32.5824,32.7482,94300.0
2008-06-10 15:30:00,43.45,43.5,43.26,43.45,211100.0,32.7558,32.7935,32.6125,32.7558,211100.0
2008-06-11 09:30:00,43.18,43.48,43.18,43.43,42600.0,32.5522,32.7784,32.5522,32.7407,42600.0
2008-06-11 10:00:00,43.44,43.48,43.26,43.4,154300.0,32.7482,32.7784,32.6125,32.7181,154300.0
2008-06-11 10:30:00,43.4,43.41,43.31,43.37,142100.0,32.7181,32.7256,32.6502,32.6955,142100.0
2008-06-11 11:00:00,43.35,43.38,43.1,43.16,177700.0,32.6804,32.703,32.4919,32.5372,177700.0
2008-06-11 11:30:00,43.16,43.36,43.13,43.36,47000.0,32.5372,32.6879,32.5145,32.6879,47000.0
2008-06-11 12:00:00,43.34,43.45,43.34,43.42,43300.0,32.6729,32.7558,32.6729,32.7332,43300.0
2008-06-11 12:30:00,43.4,43.41,43.2,43.26,44700.0,32.7181,32.7256,32.5673,32.6125,44700.0
2008-06-11 13:00:00,43.27,43.27,43.24,43.25,62900.0,32.6201,32.6201,32.5975,32.605,62900.0
2008-06-11 13:30:00,43.24,43.26,43.19,43.25,28000.0,32.5975,32.6125,32.5598,32.605,28000.0
2008-06-11 14:00:00,43.25,43.33,43.2,43.27,166600.0,32.605,32.6653,32.5673,32.6201,166600.0
2008-06-11 14:30:00,43.25,43.3,43.2,43.26,82900.0,32.605,32.6427,32.5673,32.6125,82900.0
2008-06-11 15:00:00,43.25,43.33,43.25,43.3,57000.0,32.605,32.6653,32.605,32.6427,57000.0
2008-06-11 15:30:00,43.31,43.32,42.9,42.95,273000.0,32.6502,32.6578,32.3412,32.3788,273000.0
2008-06-12 09:30:00,43.21,43.29,42.86,43.02,105300.0,32.5749,32.6352,32.311,32.4316,105300.0
2008-06-12 10:00:00,43.03,43.11,42.91,42.98,129000.0,32.4392,32.4995,32.3487,32.4015,129000.0
2008-06-12 10:30:00,42.98,43.02,42.83,42.86,109200.0,32.4015,32.4316,32.2884,32.311,109200.0
2008-06-12 11:00:00,42.85,43.04,42.76,42.99,144100.0,32.3035,32.4467,32.2356,32.409,144100.0
2008-06-12 11:30:00,42.98,43.04,42.9,42.95,78000.0,32.4015,32.4467,32.3412,32.3788,78000.0
2008-06-12 12:00:00,42.96,43.0,42.95,42.99,60200.0,32.3864,32.4165,32.3788,32.409,60200.0
2008-06-12 12:30:00,43.0,43.01,42.95,42.97,75900.0,32.4165,32.4241,32.3788,32.3939,75900.0
2008-06-12 13:00:00,42.96,43.0,42.95,42.99,55500.0,32.3864,32.4165,32.3788,32.409,55500.0
2008-06-12 13:30:00,42.99,43.03,42.95,42.95,63300.0,32.409,32.4392,32.3788,32.3788,63300.0
2008-06-12 14:00:00,42.95,42.99,42.95,42.96,78400.0,32.3788,32.409,32.3788,32.3864,78400.0
2008-06-12 14:30:00,42.95,43.03,42.95,43.0,186800.0,32.3788,32.4392,32.3788,32.4165,186800.0
2008-06-12 15:00:00,43.0,43.03,42.97,42.99,141600.0,32.4165,32.4392,32.3939,32.409,141600.0
2008-06-12 15:30:00,42.98,43.07,42.89,43.04,231700.0,32.4015,32.4693,32.3336,32.4467,231700.0
2008-06-13 09:30:00,43.37,43.73,43.13,43.73,397100.0,32.6955,32.9669,32.5145,32.9669,397100.0
2008-06-13 10:00:00,43.72,43.9,43.71,43.81,196500.0,32.9593,33.095,32.9518,33.0272,196500.0
2008-06-13 10:30:00,43.8,43.9,43.74,43.75,171500.0,33.0196,33.095,32.9744,32.9819,171500.0
2008-06-13 11:00:00,43.76,43.76,43.58,43.65,174800.0,32.9895,32.9895,32.8538,32.9066,174800.0
2008-06-13 11:30:00,43.65,43.81,43.45,43.6,355000.0,32.9066,33.0272,32.7558,32.8689,355000.0
2008-06-13 12:00:00,43.6,43.6,43.47,43.49,156000.0,32.8689,32.8689,32.7709,32.7859,156000.0
2008-06-13 12:30:00,43.5,43.78,43.5,43.68,85700.0,32.7935,33.0046,32.7935,32.9292,85700.0
2008-06-13 13:00:00,43.67,43.7,43.6,43.62,60600.0,32.9216,32.9443,32.8689,32.8839,60600.0
2008-06-13 13:30:00,43.64,43.64,43.5,43.57,53200.0,32.899,32.899,32.7935,32.8463,53200.0
2008-06-13 14:00:00,43.57,43.62,43.52,43.58,117700.0,32.8463,32.8839,32.8086,32.8538,117700.0
2008-06-13 14:30:00,43.58,43.65,43.56,43.64,103300.0,32.8538,32.9066,32.8387,32.899,103300.0
2008-06-13 15:00:00,43.63,43.72,43.57,43.7,122000.0,32.8915,32.9593,32.8463,32.9443,122000.0
2008-06-13 15:30:00,43.7,43.86,43.5,43.86,260900.0,32.9443,33.0649,32.7935,33.0649,260900.0
2008-06-16 09:30:00,43.82,43.82,43.43,43.66,44200.0,33.0347,33.0347,32.7407,32.9141,44200.0
2008-06-16 10:00:00,43.68,43.82,43.55,43.8,67400.0,32.9292,33.0347,32.8312,33.0196,67400.0
2008-06-16 10:30:00,43.8,43.81,43.6,43.65,88300.0,33.0196,33.0272,32.8689,32.9066,88300.0
2008-06-16 11:00:00,43.65,43.73,43.57,43.57,101700.0,32.9066,32.9669,32.8463,32.8463,101700.0
2008-06-16 11:30:00,43.57,43.8,43.5,43.75,98000.0,32.8463,33.0196,32.7935,32.9819,98000.0
2008-06-16 12:00:00,43.75,44.0,43.75,43.99,82200.0,32.9819,33.1704,32.9819,33.1629,82200.0
2008-06-16 12:30:00,43.99,44.07,43.85,44.05,113400.0,33.1629,33.2232,33.0573,33.2081,113400.0
2008-06-16 13:00:00,44.04,44.08,43.93,44.0,53300.0,33.2006,33.2307,33.1176,33.1704,53300.0
2008-06-16 13:30:00,44.0,44.07,43.99,44.01,64500.0,33.1704,33.2232,33.1629,33.178,64500.0
2008-06-16 14:00:00,44.01,44.04,43.99,44.02,44200.0,33.178,33.2006,33.1629,33.1855,44200.0
2008-06-16 14:30:00,44.03,44.25,44.03,44.23,53300.0,33.193,33.3589,33.193,33.3438,53300.0
2008-06-16 15:00:00,44.23,44.28,44.19,44.21,97900.0,33.3438,33.3815,33.3137,33.3287,97900.0
2008-06-16 15:30:00,44.22,44.34,44.17,44.19,202000.0,33.3363,33.4267,33.2986,33.3137,202000.0
2008-06-17 09:30:00,44.2,44.37,43.99,44.22,57600.0,33.3212,33.4493,33.1629,33.3363,57600.0
2008-06-17 10:00:00,44.2,44.4,44.1,44.32,109000.0,33.3212,33.472,33.2458,33.4117,109000.0
2008-06-17 10:30:00,44.33,44.37,44.16,44.2,107700.0,33.4192,33.4493,33.291,33.3212,107700.0
2008-06-17 11:00:00,44.2,44.33,44.17,44.19,135500.0,33.3212,33.4192,33.2986,33.3137,135500.0
2008-06-17 11:30:00,44.19,44.2,44.11,44.13,176500.0,33.3137,33.3212,33.2533,33.2684,176500.0
2008-06-17 12:00:00,44.14,44.28,44.12,44.18,131400.0,33.276,33.3815,33.2609,33.3061,131400.0
2008-06-17 12:30:00,44.19,44.27,44.1,44.23,138900.0,33.3137,33.374,33.2458,33.3438,138900.0
2008-06-17 13:00:00,44.22,44.25,43.99,44.0,285700.0,33.3363,33.3589,33.1629,33.1704,285700.0
2008-06-17 13:30:00,44.0,44.0,43.95,43.99,159300.0,33.1704,33.1704,33.1327,33.1629,159300.0
2008-06-17 14:00:00,43.99,44.02,43.97,44.0,166100.0,33.1629,33.1855,33.1478,33.1704,166100.0
2008-06-17 14:30:00,44.0,44.05,43.97,44.0,196300.0,33.1704,33.2081,33.1478,33.1704,196300.0
2008-06-17 15:00:00,44.0,44.0,43.91,43.94,259300.0,33.1704,33.1704,33.1026,33.1252,259300.0
2008-06-17 15:30:00,43.94,44.07,43.85,44.07,315800.0,33.1252,33.2232,33.0573,33.2232,315800.0
2008-06-18 09:30:00,43.97,43.98,43.65,43.71,131900.0,33.1478,33.1553,32.9066,32.9518,131900.0
2008-06-18 10:00:00,43.71,43.8,43.6,43.69,81600.0,32.9518,33.0196,32.8689,32.9367,81600.0
2008-06-18 10:30:00,43.69,43.72,43.5,43.53,95200.0,32.9367,32.9593,32.7935,32.8161,95200.0
2008-06-18 11:00:00,43.54,43.73,43.54,43.56,82700.0,32.8236,32.9669,32.8236,32.8387,82700.0
2008-06-18 11:30:00,43.57,43.59,43.5,43.52,48200.0,32.8463,32.8613,32.7935,32.8086,48200.0
2008-06-18 12:00:00,43.52,43.54,43.48,43.52,61600.0,32.8086,32.8236,32.7784,32.8086,61600.0
2008-06-18 12:30:00,43.52,43.54,43.44,43.46,58100.0,32.8086,32.8236,32.7482,32.7633,58100.0
2008-06-18 13:00:00,43.46,43.49,43.34,43.39,56000.0,32.7633,32.7859,32.6729,32.7106,56000.0
2008-06-18 13:30:00,43.38,43.52,43.38,43.49,89700.0,32.703,32.8086,32.703,32.7859,89700.0
2008-06-18 14:00:00,43.49,43.56,43.38,43.4,125300.0,32.7859,32.8387,32.703,32.7181,125300.0
2008-06-18 14:30:00,43.38,43.41,43.3,43.4,126500.0,32.703,32.7256,32.6427,32.7181,126500.0
2008-06-18 15:00:00,43.39,43.45,43.27,43.44,156500.0,32.7106,32.7558,32.6201,32.7482,156500.0
2008-06-18 15:30:00,43.44,43.55,43.38,43.53,421200.0,32.7482,32.8312,32.703,32.8161,421200.0
2008-06-19 09:30:00,43.63,43.63,43.13,43.26,126300.0,32.8915,32.8915,32.5145,32.6125,126300.0
2008-06-19 10:00:00,43.25,43.47,43.21,43.43,216200.0,32.605,32.7709,32.5749,32.7407,216200.0
2008-06-19 10:30:00,43.42,43.62,43.38,43.53,131000.0,32.7332,32.8839,32.703,32.8161,131000.0
2008-06-19 11:00:00,43.53,43.58,43.25,43.32,92600.0,32.8161,32.8538,32.605,32.6578,92600.0
2008-06-19 11:30:00,43.33,43.4,43.26,43.31,60800.0,32.6653,32.7181,32.6125,32.6502,60800.0
2008-06-19 12:00:00,43.32,43.39,43.29,43.34,133600.0,32.6578,32.7106,32.6352,32.6729,133600.0
2008-06-19 12:30:00,43.33,43.38,43.25,43.32,88900.0,32.6653,32.703,32.605,32.6578,88900.0
2008-06-19 13:00:00,43.32,43.47,43.25,43.34,436000.0,32.6578,32.7709,32.605,32.6729,436000.0
2008-06-19 13:30:00,43.34,43.35,43.25,43.29,103100.0,32.6729,32.6804,32.605,32.6352,103100.0
2008-06-19 14:00:00,43.28,43.32,43.25,43.29,119600.0,32.6276,32.6578,32.605,32.6352,119600.0
2008-06-19 14:30:00,43.29,43.52,43.26,43.32,291000.0,32.6352,32.8086,32.6125,32.6578,291000.0
2008-06-19 15:00:00,43.31,43.33,43.25,43.26,199000.0,32.6502,32.6653,32.605,32.6125,199000.0
2008-06-19 15:30:00,43.26,43.44,43.25,43.37,503200.0,32.6125,32.7482,32.605,32.6955,503200.0
2008-06-20 09:30:00,43.31,43.54,43.11,43.48,168200.0,32.6502,32.8236,32.4995,32.7784,168200.0
2008-06-20 10:00:00,43.49,43.49,43.18,43.2,173600.0,32.7859,32.7859,32.5522,32.5673,173600.0
2008-06-20 10:30:00,43.22,43.4,43.22,43.28,86600.0,32.5824,32.7181,32.5824,32.6276,86600.0
2008-06-20 11:00:00,43.28,43.32,43.2,43.2,105300.0,32.6276,32.6578,32.5673,32.5673,105300.0
2008-06-20 11:30:00,43.2,43.23,43.0,43.05,100600.0,32.5673,32.5899,32.4165,32.4542,100600.0
2008-06-20 12:00:00,43.04,43.25,43.04,43.15,85300.0,32.4467,32.605,32.4467,32.5296,85300.0
2008-06-20 12:30:00,43.14,43.16,43.03,43.1,52700.0,32.5221,32.5372,32.4392,32.4919,52700.0
2008-06-20 13:00:00,43.1,43.11,42.96,43.02,110200.0,32.4919,32.4995,32.3864,32.4316,110200.0
2008-06-20 13:30:00,43.02,43.04,42.69,42.72,201500.0,32.4316,32.4467,32.1828,32.2055,201500.0
2008-06-20 14:00:00,42.7,43.07,42.7,42.95,203800.0,32.1904,32.4693,32.1904,32.3788,203800.0
2008-06-20 14:30:00,42.96,43.09,42.78,42.88,131600.0,32.3864,32.4844,32.2507,32.3261,131600.0
2008-06-20 15:00:00,42.9,43.09,42.84,43.07,111000.0,32.3412,32.4844,32.2959,32.4693,111000.0
2008-06-20 15:30:00,43.06,43.18,43.01,43.05,262100.0,32.4618,32.5522,32.4241,32.4542,262100.0
2008-06-23 09:30:00,43.02,43.47,43.02,43.32,65200.0,32.4316,32.7709,32.4316,32.6578,65200.0
2008-06-23 10:00:00,43.3,43.42,43.25,43.38,75200.0,32.6427,32.7332,32.605,32.703,75200.0
2008-06-23 10:30:00,43.39,43.41,43.22,43.27,111700.0,32.7106,32.7256,32.5824,32.6201,111700.0
2008-06-23 11:00:00,43.26,43.26,42.95,42.97,152900.0,32.6125,32.6125,32.3788,32.3939,152900.0
2008-06-23 11:30:00,42.95,43.01,42.93,42.94,76100.0,32.3788,32.4241,32.3638,32.3713,76100.0
2008-06-23 12:00:00,42.95,42.95,42.82,42.93,70800.0,32.3788,32.3788,32.2808,32.3638,70800.0
2008-06-23 12:30:00,42.96,42.99,42.69,42.82,47400.0,32.3864,32.409,32.1828,32.2808,47400.0
2008-06-23 13:00:00,42.81,42.93,42.74,42.88,2432200.0,32.2733,32.3638,32.2205,32.3261,2432200.0
2008-06-23 13:30:00,42.87,42.87,42.71,42.73,147100.0,32.3185,32.3185,32.1979,32.213,147100.0
2008-06-23 14:00:00,42.75,42.97,42.67,42.95,361200.0,32.2281,32.3939,32.1678,32.3788,361200.0
2008-06-23 14:30:00,42.96,43.07,42.91,43.0,295700.0,32.3864,32.4693,32.3487,32.4165,295700.0
2008-06-23 15:00:00,43.0,43.11,43.0,43.1,102000.0,32.4165,32.4995,32.4165,32.4919,102000.0
2008-06-23 15:30:00,43.1,43.1,42.89,43.05,255600.0,32.4919,32.4919,32.3336,32.4542,255600.0
2008-06-24 09:30:00,42.74,43.08,42.74,42.98,152100.0,32.2205,32.4769,32.2205,32.4015,152100.0
2008-06-24 10:00:00,42.99,43.0,42.71,42.72,221500.0,32.409,32.4165,32.1979,32.2055,221500.0
2008-06-24 10:30:00,42.73,42.89,42.6,42.85,235900.0,32.213,32.3336,32.115,32.3035,235900.0
2008-06-24 11:00:00,42.83,43.02,42.77,43.02,147500.0,32.2884,32.4316,32.2432,32.4316,147500.0
2008-06-24 11:30:00,43.01,43.15,42.9,43.14,131600.0,32.4241,32.5296,32.3412,32.5221,131600.0
2008-06-24 12:00:00,43.15,43.17,43.04,43.09,479700.0,32.5296,32.5447,32.4467,32.4844,479700.0
2008-06-24 12:30:00,43.1,43.1,43.04,43.06,81100.0,32.4919,32.4919,32.4467,32.4618,81100.0
2008-06-24 13:00:00,43.05,43.08,42.98,43.05,96100.0,32.4542,32.4769,32.4015,32.4542,96100.0
2008-06-24 13:30:00,43.05,43.07,42.91,43.05,121600.0,32.4542,32.4693,32.3487,32.4542,121600.0
2008-06-24 14:00:00,43.05,43.08,42.89,43.02,82500.0,32.4542,32.4769,32.3336,32.4316,82500.0
2008-06-24 14:30:00,43.02,43.06,42.97,43.01,71200.0,32.4316,32.4618,32.3939,32.4241,71200.0
2008-06-24 15:00:00,43.0,43.01,42.79,42.89,119600.0,32.4165,32.4241,32.2582,32.3336,119600.0
2008-06-24 15:30:00,42.89,43.09,42.84,42.97,248300.0,32.3336,32.4844,32.2959,32.3939,248300.0
2008-06-25 09:30:00,43.28,43.74,43.1,43.57,1674200.0,32.6276,32.9744,32.4919,32.8463,1674200.0
2008-06-25 10:00:00,43.6,43.86,43.36,43.8,539400.0,32.8689,33.0649,32.6879,33.0196,539400.0
2008-06-25 10:30:00,43.8,43.94,43.48,43.6,625200.0,33.0196,33.1252,32.7784,32.8689,625200.0
2008-06-25 11:00:00,43.61,43.87,43.47,43.59,586000.0,32.8764,33.0724,32.7709,32.8613,586000.0
2008-06-25 11:30:00,43.59,43.73,43.55,43.7,441900.0,32.8613,32.9669,32.8312,32.9443,441900.0
2008-06-25 12:00:00,43.7,43.75,43.42,43.44,330700.0,32.9443,32.9819,32.7332,32.7482,330700.0
2008-06-25 12:30:00,43.42,43.53,43.4,43.47,86800.0,32.7332,32.8161,32.7181,32.7709,86800.0
2008-06-25 13:00:00,43.48,43.64,43.42,43.51,54500.0,32.7784,32.899,32.7332,32.801,54500.0
2008-06-25 13:30:00,43.51,43.66,43.51,43.54,103500.0,32.801,32.9141,32.801,32.8236,103500.0
2008-06-25 14:00:00,43.54,43.77,43.49,43.58,160500.0,32.8236,32.997,32.7859,32.8538,160500.0
2008-06-25 14:30:00,43.58,43.77,43.49,43.72,144500.0,32.8538,32.997,32.7859,32.9593,144500.0
2008-06-25 15:00:00,43.71,43.8,43.55,43.58,239900.0,32.9518,33.0196,32.8312,32.8538,239900.0
2008-06-25 15:30:00,43.6,43.65,43.46,43.5,316500.0,32.8689,32.9066,32.7633,32.7935,316500.0
2008-06-26 09:30:00,43.0,43.45,43.0,43.37,73100.0,32.4165,32.7558,32.4165,32.6955,73100.0
2008-06-26 10:00:00,43.4,43.48,43.29,43.4,1069700.0,32.7181,32.7784,32.6352,32.7181,1069700.0
2008-06-26 10:30:00,43.38,43.52,43.23,43.23,152900.0,32.703,32.8086,32.5899,32.5899,152900.0
2008-06-26 11:00:00,43.25,43.26,43.01,43.1,139500.0,32.605,32.6125,32.4241,32.4919,139500.0
2008-06-26 11:30:00,43.1,43.44,42.61,42.62,385700.0,32.4919,32.7482,32.1225,32.1301,385700.0
2008-06-26 12:00:00,42.61,42.86,42.53,42.55,120400.0,32.1225,32.311,32.0622,32.0773,120400.0
2008-06-26 12:30:00,42.55,42.62,42.45,42.52,177400.0,32.0773,32.1301,32.0019,32.0547,177400.0
2008-06-26 13:00:00,42.5,42.65,42.5,42.61,110700.0,32.0396,32.1527,32.0396,32.1225,110700.0
2008-06-26 13:30:00,42.6,42.72,42.58,42.72,66000.0,32.115,32.2055,32.0999,32.2055,66000.0
2008-06-26 14:00:00,42.71,42.81,42.63,42.68,128300.0,32.1979,32.2733,32.1376,32.1753,128300.0
2008-06-26 14:30:00,42.7,42.7,42.56,42.59,206400.0,32.1904,32.1904,32.0848,32.1075,206400.0
2008-06-26 15:00:00,42.57,42.69,42.53,42.62,303400.0,32.0924,32.1828,32.0622,32.1301,303400.0
2008-06-26 15:30:00,42.61,42.79,42.55,42.74,474900.0,32.1225,32.2582,32.0773,32.2205,474900.0
2008-06-27 09:30:00,42.7,42.74,42.43,42.62,132300.0,32.1904,32.2205,31.9868,32.1301,132300.0
2008-06-27 10:00:00,42.61,42.85,42.61,42.74,129900.0,32.1225,32.3035,32.1225,32.2205,129900.0
2008-06-27 10:30:00,42.72,42.82,42.65,42.68,165300.0,32.2055,32.2808,32.1527,32.1753,165300.0
2008-06-27 11:00:00,42.68,42.68,42.42,42.44,132900.0,32.1753,32.1753,31.9793,31.9944,132900.0
2008-06-27 11:30:00,42.44,42.46,42.36,42.39,86600.0,31.9944,32.0095,31.9341,31.9567,86600.0
2008-06-27 12:00:00,42.4,42.4,42.3,42.34,44400.0,31.9642,31.9642,31.8888,31.919,44400.0
2008-06-27 12:30:00,42.35,42.37,42.25,42.27,100000.0,31.9265,31.9416,31.8511,31.8662,100000.0
2008-06-27 13:00:00,42.26,42.36,42.2,42.26,172300.0,31.8587,31.9341,31.8134,31.8587,172300.0
2008-06-27 13:30:00,42.25,42.35,42.25,42.3,110100.0,31.8511,31.9265,31.8511,31.8888,110100.0
2008-06-27 14:00:00,42.29,42.35,42.25,42.31,164200.0,31.8813,31.9265,31.8511,31.8964,164200.0
2008-06-27 14:30:00,42.31,42.34,42.23,42.29,128600.0,31.8964,31.919,31.8361,31.8813,128600.0
2008-06-27 15:00:00,42.27,42.47,42.24,42.47,119900.0,31.8662,32.017,31.8436,32.017,119900.0
2008-06-27 15:30:00,42.47,42.48,42.29,42.3,489500.0,32.017,32.0245,31.8813,31.8888,489500.0
2008-06-30 09:30:00,42.64,42.64,42.09,42.38,171300.0,32.1451,32.1451,31.7305,31.9491,171300.0
2008-06-30 10:00:00,42.36,42.48,42.36,42.4,166600.0,31.9341,32.0245,31.9341,31.9642,166600.0
2008-06-30 10:30:00,42.41,42.83,42.4,42.82,195200.0,31.9718,32.2884,31.9642,32.2808,195200.0
2008-06-30 11:00:00,42.82,42.94,42.73,42.92,117100.0,32.2808,32.3713,32.213,32.3562,117100.0
2008-06-30 11:30:00,42.93,43.0,42.84,43.0,83200.0,32.3638,32.4165,32.2959,32.4165,83200.0
2008-06-30 12:00:00,43.0,43.09,43.0,43.07,51900.0,32.4165,32.4844,32.4165,32.4693,51900.0
2008-06-30 12:30:00,43.07,43.18,43.02,43.11,150000.0,32.4693,32.5522,32.4316,32.4995,150000.0
2008-06-30 13:00:00,43.11,43.11,42.97,42.97,187900.0,32.4995,32.4995,32.3939,32.3939,187900.0
2008-06-30 13:30:00,42.96,42.97,42.6,42.67,196500.0,32.3864,32.3939,32.115,32.1678,196500.0
2008-06-30 14:00:00,42.67,42.78,42.64,42.73,138300.0,32.1678,32.2507,32.1451,32.213,138300.0
2008-06-30 14:30:00,42.73,42.93,42.69,42.84,125700.0,32.213,32.3638,32.1828,32.2959,125700.0
2008-06-30 15:00:00,42.84,42.86,42.76,42.8,214500.0,32.2959,32.311,32.2356,32.2658,214500.0
2008-06-30 15:30:00,42.79,43.02,42.78,42.93,681500.0,32.2582,32.4316,32.2507,32.3638,681500.0
2008-07-01 09:30:00,42.81,42.91,42.3,42.91,126600.0,32.2733,32.3487,31.8888,32.3487,126600.0
2008-07-01 10:00:00,42.91,43.32,42.91,43.29,422800.0,32.3487,32.6578,32.3487,32.6352,422800.0
2008-07-01 10:30:00,43.29,43.32,43.19,43.21,264700.0,32.6352,32.6578,32.5598,32.5749,264700.0
2008-07-01 11:00:00,43.2,43.28,43.15,43.22,317100.0,32.5673,32.6276,32.5296,32.5824,317100.0
2008-07-01 11:30:00,43.22,43.31,43.16,43.23,185700.0,32.5824,32.6502,32.5372,32.5899,185700.0
2008-07-01 12:00:00,43.24,43.27,42.98,42.98,124800.0,32.5975,32.6201,32.4015,32.4015,124800.0
2008-07-01 12:30:00,42.98,43.07,42.9,43.01,169700.0,32.4015,32.4693,32.3412,32.4241,169700.0
2008-07-01 13:00:00,43.01,43.19,43.0,43.16,151900.0,32.4241,32.5598,32.4165,32.5372,151900.0
2008-07-01 13:30:00,43.15,43.2,43.07,43.08,93700.0,32.5296,32.5673,32.4693,32.4769,93700.0
2008-07-01 14:00:00,43.08,43.29,43.08,43.29,139400.0,32.4769,32.6352,32.4769,32.6352,139400.0
2008-07-01 14:30:00,43.27,43.39,43.22,43.38,326100.0,32.6201,32.7106,32.5824,32.703,326100.0
2008-07-01 15:00:00,43.38,43.43,43.17,43.33,273200.0,32.703,32.7407,32.5447,32.6653,273200.0
2008-07-01 15:30:00,43.33,43.51,43.25,43.35,471100.0,32.6653,32.801,32.605,32.6804,471100.0
2008-07-02 09:30:00,43.62,43.95,43.25,43.49,160200.0,32.8839,33.1327,32.605,32.7859,160200.0
2008-07-02 10:00:00,43.51,43.6,43.35,43.58,152400.0,32.801,32.8689,32.6804,32.8538,152400.0
2008-07-02 10:30:00,43.59,43.65,43.48,43.5,178000.0,32.8613,32.9066,32.7784,32.7935,178000.0
2008-07-02 11:00:00,43.51,43.6,43.34,43.54,109800.0,32.801,32.8689,32.6729,32.8236,109800.0
2008-07-02 11:30:00,43.53,43.63,43.5,43.59,203300.0,32.8161,32.8915,32.7935,32.8613,203300.0
2008-07-02 12:00:00,43.6,43.63,43.5,43.59,143000.0,32.8689,32.8915,32.7935,32.8613,143000.0
2008-07-02 12:30:00,43.59,43.65,43.54,43.64,127900.0,32.8613,32.9066,32.8236,32.899,127900.0
2008-07-02 13:00:00,43.63,43.64,43.51,43.57,66600.0,32.8915,32.899,32.801,32.8463,66600.0
2008-07-02 13:30:00,43.58,43.61,43.4,43.41,113300.0,32.8538,32.8764,32.7181,32.7256,113300.0
2008-07-02 14:00:00,43.41,43.61,43.4,43.46,152100.0,32.7256,32.8764,32.7181,32.7633,152100.0
2008-07-02 14:30:00,43.45,43.59,43.42,43.51,145600.0,32.7558,32.8613,32.7332,32.801,145600.0
2008-07-02 15:00:00,43.51,43.52,43.23,43.26,165200.0,32.801,32.8086,32.5899,32.6125,165200.0
2008-07-02 15:30:00,43.27,43.3,42.9,42.92,548900.0,32.6201,32.6427,32.3412,32.3562,548900.0
2008-07-03 09:30:00,42.93,43.12,42.47,42.83,360800.0,32.3638,32.507,32.017,32.2884,360800.0
2008-07-03 10:00:00,42.8,42.85,42.2,42.5,239200.0,32.2658,32.3035,31.8134,32.0396,239200.0
2008-07-03 10:30:00,42.48,42.67,42.44,42.45,178400.0,32.0245,32.1678,31.9944,32.0019,178400.0
2008-07-03 11:00:00,42.44,42.75,42.37,42.43,180700.0,31.9944,32.2281,31.9416,31.9868,180700.0
2008-07-03 11:30:00,42.44,42.52,42.25,42.25,203800.0,31.9944,32.0547,31.8511,31.8511,203800.0
2008-07-03 12:00:00,42.26,42.35,42.04,42.18,189800.0,31.8587,31.9265,31.6928,31.7984,189800.0
2008-07-03 12:30:00,42.17,42.45,41.69,41.87,348800.0,31.7908,32.0019,31.429,31.5647,348800.0
2008-07-07 09:30:00,42.13,42.66,41.83,41.88,323500.0,31.7607,32.1602,31.5345,31.5722,323500.0
2008-07-07 10:00:00,41.89,41.89,41.28,41.38,328400.0,31.5797,31.5797,31.1199,31.1953,328400.0
2008-07-07 10:30:00,41.4,41.44,41.16,41.27,279900.0,31.2103,31.2405,31.0294,31.1123,279900.0
2008-07-07 11:00:00,41.27,41.27,40.87,40.94,185400.0,31.1123,31.1123,30.8108,30.8636,185400.0
2008-07-07 11:30:00,40.94,40.97,40.48,40.51,204100.0,30.8636,30.8862,30.5168,30.5394,204100.0
2008-07-07 12:00:00,40.5,40.67,40.31,40.32,166400.0,30.5319,30.66,30.3886,30.3962,166400.0
2008-07-07 12:30:00,40.32,40.53,40.08,40.11,319000.0,30.3962,30.5545,30.2152,30.2378,319000.0
2008-07-07 13:00:00,40.1,40.26,39.93,40.21,153900.0,30.2303,30.3509,30.1022,30.3132,153900.0
2008-07-07 13:30:00,40.21,40.25,40.12,40.18,131300.0,30.3132,30.3434,30.2454,30.2906,131300.0
2008-07-07 14:00:00,40.18,40.21,39.46,39.48,362300.0,30.2906,30.3132,29.7478,29.7629,362300.0
2008-07-07 14:30:00,39.47,39.71,39.29,39.32,464100.0,29.7554,29.9363,29.6197,29.6423,464100.0
2008-07-07 15:00:00,39.35,39.97,39.34,39.95,456900.0,29.6649,30.1323,29.6574,30.1172,456900.0
2008-07-07 15:30:00,39.95,40.09,39.86,39.96,845800.0,30.1172,30.2228,30.0494,30.1248,845800.0
2008-07-08 09:30:00,40.1,40.35,39.53,40.08,236800.0,30.2303,30.4188,29.8006,30.2152,236800.0
2008-07-08 10:00:00,40.08,40.12,39.8,39.8,576300.0,30.2152,30.2454,30.0041,30.0041,576300.0
2008-07-08 10:30:00,39.8,39.81,39.54,39.62,404500.0,30.0041,30.0117,29.8081,29.8685,404500.0
2008-07-08 11:00:00,39.62,39.71,39.47,39.48,536000.0,29.8685,29.9363,29.7554,29.7629,536000.0
2008-07-08 11:30:00,39.48,39.49,39.04,39.06,418900.0,29.7629,29.7704,29.4312,29.4463,418900.0
2008-07-08 12:00:00,39.06,39.07,38.85,39.0,369100.0,29.4463,29.4538,29.288,29.4011,369100.0
2008-07-08 12:30:00,39.0,39.07,38.69,38.71,327800.0,29.4011,29.4538,29.1673,29.1824,327800.0
2008-07-08 13:00:00,38.71,38.77,38.51,38.56,391400.0,29.1824,29.2277,29.0317,29.0693,391400.0
2008-07-08 13:30:00,38.56,38.74,38.56,38.72,318600.0,29.0693,29.205,29.0693,29.19,318600.0
2008-07-08 14:00:00,38.72,39.05,38.71,38.99,348500.0,29.19,29.4387,29.1824,29.3935,348500.0
2008-07-08 14:30:00,38.99,39.35,38.87,39.2,463000.0,29.3935,29.6649,29.303,29.5518,463000.0
2008-07-08 15:00:00,39.2,39.45,39.18,39.37,450100.0,29.5518,29.7403,29.5367,29.68,450100.0
2008-07-08 15:30:00,39.38,39.43,39.17,39.25,644200.0,29.6875,29.7252,29.5292,29.5895,644200.0
2008-07-09 09:30:00,39.48,39.99,39.29,39.96,257400.0,29.7629,30.1474,29.6197,30.1248,257400.0
2008-07-09 10:00:00,40.02,40.1,39.86,39.92,369700.0,30.17,30.2303,30.0494,30.0946,369700.0
2008-07-09 10:30:00,39.94,40.47,39.76,40.29,483300.0,30.1097,30.5092,29.974,30.3735,483300.0
2008-07-09 11:00:00,40.29,40.3,40.0,40.28,123700.0,30.3735,30.3811,30.1549,30.366,123700.0
2008-07-09 11:30:00,40.27,40.28,40.06,40.24,151400.0,30.3585,30.366,30.2002,30.3359,151400.0
2008-07-09 12:00:00,40.22,40.23,40.08,40.14,92500.0,30.3208,30.3283,30.2152,30.2605,92500.0
2008-07-09 12:30:00,40.13,40.15,40.04,40.15,136000.0,30.2529,30.268,30.1851,30.268,136000.0
2008-07-09 13:00:00,40.13,40.14,39.92,40.08,113500.0,30.2529,30.2605,30.0946,30.2152,113500.0
2008-07-09 13:30:00,40.07,40.16,40.02,40.14,126900.0,30.2077,30.2755,30.17,30.2605,126900.0
2008-07-09 14:00:00,40.14,40.14,39.9,40.0,130400.0,30.2605,30.2605,30.0795,30.1549,130400.0
2008-07-09 14:30:00,39.99,40.06,39.88,39.94,334400.0,30.1474,30.2002,30.0645,30.1097,334400.0
2008-07-09 15:00:00,39.92,40.09,39.82,39.97,176400.0,30.0946,30.2228,30.0192,30.1323,176400.0
2008-07-09 15:30:00,39.96,40.13,39.78,39.97,386800.0,30.1248,30.2529,29.9891,30.1323,386800.0
2008-07-10 09:30:00,40.02,40.04,39.52,39.68,106100.0,30.17,30.1851,29.7931,29.9137,106100.0
2008-07-10 10:00:00,39.65,39.77,39.53,39.59,115500.0,29.8911,29.9815,29.8006,29.8458,115500.0
2008-07-10 10:30:00,39.61,39.7,39.54,39.55,133900.0,29.8609,29.9288,29.8081,29.8157,133900.0
2008-07-10 11:00:00,39.56,39.68,39.31,39.44,147400.0,29.8232,29.9137,29.6348,29.7328,147400.0
2008-07-10 11:30:00,39.45,39.66,39.44,39.63,113100.0,29.7403,29.8986,29.7328,29.876,113100.0
2008-07-10 12:00:00,39.63,39.73,39.48,39.51,88600.0,29.876,29.9514,29.7629,29.7855,88600.0
2008-07-10 12:30:00,39.51,39.6,39.45,39.54,73100.0,29.7855,29.8534,29.7403,29.8081,73100.0
2008-07-10 13:00:00,39.54,39.82,39.52,39.77,86900.0,29.8081,30.0192,29.7931,29.9815,86900.0
2008-07-10 13:30:00,39.76,40.03,39.74,39.91,75900.0,29.974,30.1775,29.9589,30.0871,75900.0
2008-07-10 14:00:00,39.89,39.89,39.67,39.72,376100.0,30.072,30.072,29.9061,29.9438,376100.0
2008-07-10 14:30:00,39.75,39.86,39.55,39.56,120100.0,29.9665,30.0494,29.8157,29.8232,120100.0
2008-07-10 15:00:00,39.56,39.85,39.56,39.65,147100.0,29.8232,30.0418,29.8232,29.8911,147100.0
2008-07-10 15:30:00,39.64,39.86,39.41,39.73,290300.0,29.8835,30.0494,29.7101,29.9514,290300.0
2008-07-11 09:30:00,39.39,39.84,39.14,39.6,93800.0,29.6951,30.0343,29.5066,29.8534,93800.0
2008-07-11 10:00:00,39.6,40.23,39.46,39.77,140200.0,29.8534,30.3283,29.7478,29.9815,140200.0
2008-07-11 10:30:00,39.75,40.3,39.69,40.0,147500.0,29.9665,30.3811,29.9212,30.1549,147500.0
2008-07-11 11:00:00,40.0,40.07,39.63,39.68,62500.0,30.1549,30.2077,29.876,29.9137,62500.0
2008-07-11 11:30:00,39.67,39.73,39.4,39.66,90100.0,29.9061,29.9514,29.7026,29.8986,90100.0
2008-07-11 12:00:00,39.66,39.9,39.62,39.83,142300.0,29.8986,30.0795,29.8685,30.0268,142300.0
2008-07-11 12:30:00,39.83,39.89,39.6,39.73,70400.0,30.0268,30.072,29.8534,29.9514,70400.0
2008-07-11 13:00:00,39.72,39.72,39.37,39.37,164300.0,29.9438,29.9438,29.68,29.68,164300.0
2008-07-11 13:30:00,39.41,39.59,39.13,39.53,198400.0,29.7101,29.8458,29.4991,29.8006,198400.0
2008-07-11 14:00:00,39.54,39.56,39.29,39.3,95500.0,29.8081,29.8232,29.6197,29.6272,95500.0
2008-07-11 14:30:00,39.31,39.64,39.31,39.46,179500.0,29.6348,29.8835,29.6348,29.7478,179500.0
2008-07-11 15:00:00,39.43,39.84,39.29,39.63,200000.0,29.7252,30.0343,29.6197,29.876,200000.0
2008-07-11 15:30:00,39.64,39.84,39.4,39.6,248800.0,29.8835,30.0343,29.7026,29.8534,248800.0
2008-07-14 09:30:00,39.74,39.98,39.32,39.32,141400.0,29.9589,30.1398,29.6423,29.6423,141400.0
2008-07-14 10:00:00,39.32,39.53,39.24,39.44,72000.0,29.6423,29.8006,29.582,29.7328,72000.0
2008-07-14 10:30:00,39.45,39.49,39.28,39.3,103700.0,29.7403,29.7704,29.6121,29.6272,103700.0
2008-07-14 11:00:00,39.28,39.33,38.97,38.97,84800.0,29.6121,29.6498,29.3784,29.3784,84800.0
2008-07-14 11:30:00,38.97,39.04,38.43,38.61,175600.0,29.3784,29.4312,28.9713,29.107,175600.0
2008-07-14 12:00:00,38.61,38.9,38.59,38.82,87800.0,29.107,29.3257,29.092,29.2654,87800.0
2008-07-14 12:30:00,38.82,38.85,38.7,38.7,88300.0,29.2654,29.288,29.1749,29.1749,88300.0
2008-07-14 13:00:00,38.7,38.84,38.57,38.73,130200.0,29.1749,29.2804,29.0769,29.1975,130200.0
2008-07-14 13:30:00,38.74,38.86,38.66,38.84,83000.0,29.205,29.2955,29.1447,29.2804,83000.0
2008-07-14 14:00:00,38.85,38.92,38.81,38.88,91500.0,29.288,29.3407,29.2578,29.3106,91500.0
2008-07-14 14:30:00,38.88,39.01,38.88,38.92,101300.0,29.3106,29.4086,29.3106,29.3407,101300.0
2008-07-14 15:00:00,38.92,38.97,38.66,38.74,141800.0,29.3407,29.3784,29.1447,29.205,141800.0
2008-07-14 15:30:00,38.76,38.95,38.63,38.87,356900.0,29.2201,29.3634,29.1221,29.303,356900.0
2008-07-15 09:30:00,38.26,38.4,37.89,37.96,984100.0,28.8432,28.9487,28.5643,28.617,984100.0
2008-07-15 10:00:00,37.98,38.26,37.63,38.15,340900.0,28.6321,28.8432,28.3682,28.7603,340900.0
2008-07-15 10:30:00,38.14,38.18,37.73,37.89,708200.0,28.7527,28.7829,28.4436,28.5643,708200.0
2008-07-15 11:00:00,37.89,38.12,37.87,37.97,129700.0,28.5643,28.7376,28.5492,28.6246,129700.0
2008-07-15 11:30:00,37.96,38.0,37.86,37.95,85000.0,28.617,28.6472,28.5416,28.6095,85000.0
2008-07-15 12:00:00,37.96,38.1,37.84,37.9,132500.0,28.617,28.7226,28.5266,28.5718,132500.0
2008-07-15 12:30:00,37.91,38.14,37.89,38.14,76800.0,28.5793,28.7527,28.5643,28.7527,76800.0
2008-07-15 13:00:00,38.13,38.24,38.0,38.0,97600.0,28.7452,28.8281,28.6472,28.6472,97600.0
2008-07-15 13:30:00,38.01,38.1,37.8,38.01,124000.0,28.6547,28.7226,28.4964,28.6547,124000.0
2008-07-15 14:00:00,38.03,38.46,38.0,38.35,109800.0,28.6698,28.994,28.6472,28.911,109800.0
2008-07-15 14:30:00,38.35,38.57,38.31,38.33,162700.0,28.911,29.0769,28.8809,28.896,162700.0
2008-07-15 15:00:00,38.33,38.77,38.33,38.44,197100.0,28.896,29.2277,28.896,28.9789,197100.0
2008-07-15 15:30:00,38.42,38.62,38.13,38.15,548000.0,28.9638,29.1146,28.7452,28.7603,548000.0
2008-07-16 09:30:00,38.03,38.48,37.79,38.36,214500.0,28.6698,29.009,28.4889,28.9186,214500.0
2008-07-16 10:00:00,38.35,38.46,38.25,38.39,88900.0,28.911,28.994,28.8356,28.9412,88900.0
2008-07-16 10:30:00,38.39,38.52,37.86,37.9,139600.0,28.9412,29.0392,28.5416,28.5718,139600.0
2008-07-16 11:00:00,37.91,37.97,37.52,37.53,129700.0,28.5793,28.6246,28.2853,28.2929,129700.0
2008-07-16 11:30:00,37.53,37.75,37.53,37.67,162000.0,28.2929,28.4587,28.2929,28.3984,162000.0
2008-07-16 12:00:00,37.67,37.85,37.45,37.54,301900.0,28.3984,28.5341,28.2325,28.3004,301900.0
2008-07-16 12:30:00,37.54,37.56,37.41,37.5,178900.0,28.3004,28.3155,28.2024,28.2702,178900.0
2008-07-16 13:00:00,37.47,37.8,37.46,37.5,122700.0,28.2476,28.4964,28.2401,28.2702,122700.0
2008-07-16 13:30:00,37.51,37.54,37.49,37.54,70300.0,28.2778,28.3004,28.2627,28.3004,70300.0
2008-07-16 14:00:00,37.53,37.54,37.32,37.47,116200.0,28.2929,28.3004,28.1345,28.2476,116200.0
2008-07-16 14:30:00,37.47,37.62,37.43,37.45,75300.0,28.2476,28.3607,28.2175,28.2325,75300.0
2008-07-16 15:00:00,37.45,37.58,37.33,37.36,253800.0,28.2325,28.3306,28.1421,28.1647,253800.0
2008-07-16 15:30:00,37.35,37.44,37.14,37.19,384200.0,28.1572,28.225,27.9988,28.0365,384200.0
2008-07-17 09:30:00,37.28,37.89,37.17,37.65,300100.0,28.1044,28.5643,28.0215,28.3833,300100.0
2008-07-17 10:00:00,37.64,37.68,37.2,37.27,255200.0,28.3758,28.4059,28.0441,28.0968,255200.0
2008-07-17 10:30:00,37.28,37.29,36.86,36.9,234200.0,28.1044,28.1119,27.7878,27.8179,234200.0
2008-07-17 11:00:00,36.9,37.04,36.68,36.7,469000.0,27.8179,27.9235,27.6521,27.6671,469000.0
2008-07-17 11:30:00,36.69,36.7,36.15,36.29,339400.0,27.6596,27.6671,27.2525,27.3581,339400.0
2008-07-17 12:00:00,36.28,36.3,36.05,36.14,473700.0,27.3505,27.3656,27.1771,27.245,473700.0
2008-07-17 12:30:00,36.13,36.26,36.12,36.18,137800.0,27.2374,27.3354,27.2299,27.2751,137800.0
2008-07-17 13:00:00,36.18,36.19,36.02,36.08,302900.0,27.2751,27.2827,27.1545,27.1997,302900.0
2008-07-17 13:30:00,36.07,36.2,36.03,36.18,301700.0,27.1922,27.2902,27.162,27.2751,301700.0
2008-07-17 14:00:00,36.18,36.26,36.15,36.19,189800.0,27.2751,27.3354,27.2525,27.2827,189800.0
2008-07-17 14:30:00,36.18,36.19,36.01,36.01,222600.0,27.2751,27.2827,27.147,27.147,222600.0
2008-07-17 15:00:00,36.02,36.09,35.96,36.0,332100.0,27.1545,27.2073,27.1093,27.1394,332100.0
2008-07-17 15:30:00,36.0,36.23,35.98,36.16,650900.0,27.1394,27.3128,27.1244,27.2601,650900.0
2008-07-18 09:30:00,36.18,36.97,36.18,36.76,203600.0,27.2751,27.8707,27.2751,27.7124,203600.0
2008-07-18 10:00:00,36.76,36.9,36.53,36.55,262400.0,27.7124,27.8179,27.539,27.5541,262400.0
2008-07-18 10:30:00,36.55,36.67,36.48,36.5,161700.0,27.5541,27.6445,27.5013,27.5164,161700.0
2008-07-18 11:00:00,36.51,36.53,36.07,36.12,189800.0,27.5239,27.539,27.1922,27.2299,189800.0
2008-07-18 11:30:00,36.12,36.21,36.09,36.17,219900.0,27.2299,27.2977,27.2073,27.2676,219900.0
2008-07-18 12:00:00,36.17,36.52,36.16,36.36,156700.0,27.2676,27.5314,27.2601,27.4108,156700.0
2008-07-18 12:30:00,36.37,36.37,36.16,36.18,103700.0,27.4184,27.4184,27.2601,27.2751,103700.0
2008-07-18 13:00:00,36.19,36.36,36.02,36.3,209900.0,27.2827,27.4108,27.1545,27.3656,209900.0
2008-07-18 13:30:00,36.31,36.42,36.23,36.39,251100.0,27.3731,27.4561,27.3128,27.4334,251100.0
2008-07-18 14:00:00,36.39,36.45,36.35,36.44,451700.0,27.4334,27.4787,27.4033,27.4711,451700.0
2008-07-18 14:30:00,36.44,36.44,36.29,36.4,145000.0,27.4711,27.4711,27.3581,27.441,145000.0
2008-07-18 15:00:00,36.4,36.48,36.35,36.48,165100.0,27.441,27.5013,27.4033,27.5013,165100.0
2008-07-18 15:30:00,36.48,36.76,36.44,36.69,674600.0,27.5013,27.7124,27.4711,27.6596,674600.0
2008-07-21 09:30:00,36.9,37.41,36.7,36.96,255200.0,27.8179,28.2024,27.6671,27.8631,255200.0
2008-07-21 10:00:00,36.96,37.49,36.8,37.35,263800.0,27.8631,28.2627,27.7425,28.1572,263800.0
2008-07-21 10:30:00,37.35,37.8,37.34,37.77,181200.0,28.1572,28.4964,28.1496,28.4738,181200.0
2008-07-21 11:00:00,37.77,38.08,37.73,38.02,234400.0,28.4738,28.7075,28.4436,28.6623,234400.0
2008-07-21 11:30:00,38.04,38.05,37.78,37.82,120900.0,28.6773,28.6849,28.4813,28.5115,120900.0
2008-07-21 12:00:00,37.81,37.96,37.75,37.96,97700.0,28.5039,28.617,28.4587,28.617,97700.0
2008-07-21 12:30:00,37.97,38.22,37.97,38.21,244000.0,28.6246,28.813,28.6246,28.8055,244000.0
2008-07-21 13:00:00,38.21,38.25,38.0,38.17,303200.0,28.8055,28.8356,28.6472,28.7753,303200.0
2008-07-21 13:30:00,38.16,38.25,38.09,38.1,225200.0,28.7678,28.8356,28.715,28.7226,225200.0
2008-07-21 14:00:00,38.1,38.12,38.02,38.1,168900.0,28.7226,28.7376,28.6623,28.7226,168900.0
2008-07-21 14:30:00,38.1,38.28,38.09,38.27,179700.0,28.7226,28.8583,28.715,28.8507,179700.0
2008-07-21 15:00:00,38.28,38.54,38.22,38.49,431700.0,28.8583,29.0543,28.813,29.0166,431700.0
2008-07-21 15:30:00,38.48,38.87,38.47,38.79,736700.0,29.009,29.303,29.0015,29.2427,736700.0
2008-07-22 09:30:00,38.83,38.9,38.17,38.4,516500.0,29.2729,29.3257,28.7753,28.9487,516500.0
2008-07-22 10:00:00,38.43,38.44,38.17,38.35,405300.0,28.9713,28.9789,28.7753,28.911,405300.0
2008-07-22 10:30:00,38.35,38.39,38.27,38.38,141200.0,28.911,28.9412,28.8507,28.9336,141200.0
2008-07-22 11:00:00,38.38,38.45,38.09,38.14,146100.0,28.9336,28.9864,28.715,28.7527,146100.0
2008-07-22 11:30:00,38.14,38.21,38.02,38.11,111300.0,28.7527,28.8055,28.6623,28.7301,111300.0
2008-07-22 12:00:00,38.14,38.19,38.05,38.1,87400.0,28.7527,28.7904,28.6849,28.7226,87400.0
2008-07-22 12:30:00,38.1,38.15,37.99,38.08,188800.0,28.7226,28.7603,28.6396,28.7075,188800.0
2008-07-22 13:00:00,38.08,38.11,37.98,38.02,187700.0,28.7075,28.7301,28.6321,28.6623,187700.0
2008-07-22 13:30:00,38.03,38.15,37.95,38.0,148300.0,28.6698,28.7603,28.6095,28.6472,148300.0
2008-07-22 14:00:00,37.99,38.01,37.85,37.89,130700.0,28.6396,28.6547,28.5341,28.5643,130700.0
2008-07-22 14:30:00,37.9,37.91,37.74,37.77,365000.0,28.5718,28.5793,28.4512,28.4738,365000.0
2008-07-22 15:00:00,37.76,37.89,37.74,37.79,538000.0,28.4662,28.5643,28.4512,28.4889,538000.0
2008-07-22 15:30:00,37.78,37.78,37.62,37.67,504600.0,28.4813,28.4813,28.3607,28.3984,504600.0
2008-07-23 09:30:00,37.5,37.99,36.96,37.11,266300.0,28.2702,28.6396,27.8631,27.9762,266300.0
2008-07-23 10:00:00,37.1,37.16,36.65,36.67,378900.0,27.9687,28.0139,27.6294,27.6445,378900.0
2008-07-23 10:30:00,36.67,36.84,36.29,36.49,556000.0,27.6445,27.7727,27.3581,27.5088,556000.0
2008-07-23 11:00:00,36.47,36.82,36.42,36.73,646800.0,27.4938,27.7576,27.4561,27.6898,646800.0
2008-07-23 11:30:00,36.73,36.73,36.22,36.22,424600.0,27.6898,27.6898,27.3053,27.3053,424600.0
2008-07-23 12:00:00,36.22,36.23,35.9,36.02,557400.0,27.3053,27.3128,27.064,27.1545,557400.0
2008-07-23 12:30:00,36.02,36.04,35.93,35.95,321500.0,27.1545,27.1696,27.0867,27.1017,321500.0
2008-07-23 13:00:00,35.95,36.01,35.89,35.95,294900.0,27.1017,27.147,27.0565,27.1017,294900.0
2008-07-23 13:30:00,35.95,36.04,35.75,36.0,613500.0,27.1017,27.1696,26.951,27.1394,613500.0
2008-07-23 14:00:00,36.0,36.14,35.95,35.95,548300.0,27.1394,27.245,27.1017,27.1017,548300.0
2008-07-23 14:30:00,35.96,36.08,35.92,36.05,443000.0,27.1093,27.1997,27.0791,27.1771,443000.0
2008-07-23 15:00:00,36.05,36.6,36.05,36.57,587700.0,27.1771,27.5918,27.1771,27.5691,587700.0
2008-07-23 15:30:00,36.56,36.88,36.37,36.68,1048700.0,27.5616,27.8028,27.4184,27.6521,1048700.0
2008-07-24 09:30:00,36.6,36.62,36.3,36.42,152700.0,27.5918,27.6068,27.3656,27.4561,152700.0
2008-07-24 10:00:00,36.41,36.6,36.3,36.4,329900.0,27.4485,27.5918,27.3656,27.441,329900.0
2008-07-24 10:30:00,36.4,36.46,35.65,35.68,451000.0,27.441,27.4862,26.8756,26.8982,451000.0
2008-07-24 11:00:00,35.68,35.7,34.38,34.7,724200.0,26.8982,26.9133,25.9182,26.1594,724200.0
2008-07-24 11:30:00,34.69,35.16,34.69,34.79,509600.0,26.1519,26.5062,26.1519,26.2272,509600.0
2008-07-24 12:00:00,34.79,35.1,34.7,34.92,285100.0,26.2272,26.4609,26.1594,26.3252,285100.0
2008-07-24 12:30:00,34.9,35.32,34.9,35.13,583700.0,26.3102,26.6268,26.3102,26.4836,583700.0
2008-07-24 13:00:00,35.15,35.2,35.04,35.18,943600.0,26.4986,26.5363,26.4157,26.5213,943600.0
2008-07-24 13:30:00,35.18,35.45,35.18,35.37,290900.0,26.5213,26.7248,26.5213,26.6645,290900.0
2008-07-24 14:00:00,35.38,35.4,35.17,35.33,339200.0,26.672,26.6871,26.5137,26.6343,339200.0
2008-07-24 14:30:00,35.32,35.39,35.24,35.35,544000.0,26.6268,26.6796,26.5665,26.6494,544000.0
2008-07-24 15:00:00,35.33,35.47,35.14,35.14,394600.0,26.6343,26.7399,26.4911,26.4911,394600.0
2008-07-24 15:30:00,35.12,35.13,34.72,34.94,763200.0,26.476,26.4836,26.1745,26.3403,763200.0
2008-07-25 09:30:00,35.03,35.39,34.71,35.22,279200.0,26.4082,26.6796,26.1669,26.5514,279200.0
2008-07-25 10:00:00,35.21,35.36,34.98,34.99,234000.0,26.5439,26.657,26.3705,26.378,234000.0
2008-07-25 10:30:00,34.99,35.05,34.89,35.02,284300.0,26.378,26.4233,26.3026,26.4006,284300.0
2008-07-25 11:00:00,35.02,35.19,34.98,35.11,303000.0,26.4006,26.5288,26.3705,26.4685,303000.0
2008-07-25 11:30:00,35.13,35.59,35.13,35.28,435800.0,26.4836,26.8303,26.4836,26.5966,435800.0
2008-07-25 12:00:00,35.28,35.34,35.08,35.26,494400.0,26.5966,26.6419,26.4459,26.5816,494400.0
2008-07-25 12:30:00,35.26,35.58,35.14,35.55,446600.0,26.5816,26.8228,26.4911,26.8002,446600.0
2008-07-25 13:00:00,35.57,36.05,35.56,35.79,301200.0,26.8153,27.1771,26.8077,26.9811,301200.0
2008-07-25 13:30:00,35.8,35.83,35.54,35.56,114500.0,26.9887,27.0113,26.7926,26.8077,114500.0
2008-07-25 14:00:00,35.56,35.74,35.54,35.73,89000.0,26.8077,26.9434,26.7926,26.9359,89000.0
2008-07-25 14:30:00,35.73,35.9,35.7,35.9,173300.0,26.9359,27.064,26.9133,27.064,173300.0
2008-07-25 15:00:00,35.9,35.98,35.75,35.8,155500.0,27.064,27.1244,26.951,26.9887,155500.0
2008-07-25 15:30:00,35.8,35.87,35.6,35.81,156600.0,26.9887,27.0414,26.8379,26.9962,156600.0
2008-07-28 09:30:00,35.8,36.27,35.14,35.34,422600.0,26.9887,27.343,26.4911,26.6419,422600.0
2008-07-28 10:00:00,35.34,35.52,35.11,35.15,307800.0,26.6419,26.7776,26.4685,26.4986,307800.0
2008-07-28 10:30:00,35.15,35.37,35.14,35.32,504400.0,26.4986,26.6645,26.4911,26.6268,504400.0
2008-07-28 11:00:00,35.34,35.34,35.15,35.16,305800.0,26.6419,26.6419,26.4986,26.5062,305800.0
2008-07-28 11:30:00,35.19,35.3,35.1,35.11,340300.0,26.5288,26.6117,26.4609,26.4685,340300.0
2008-07-28 12:00:00,35.11,35.12,34.81,34.82,191000.0,26.4685,26.476,26.2423,26.2499,191000.0
2008-07-28 12:30:00,34.81,34.83,34.72,34.72,172200.0,26.2423,26.2574,26.1745,26.1745,172200.0
2008-07-28 13:00:00,34.72,34.83,34.62,34.73,136500.0,26.1745,26.2574,26.0991,26.182,136500.0
2008-07-28 13:30:00,34.74,34.78,34.72,34.76,132600.0,26.1896,26.2197,26.1745,26.2046,132600.0
2008-07-28 14:00:00,34.76,34.77,34.62,34.65,166100.0,26.2046,26.2122,26.0991,26.1217,166100.0
2008-07-28 14:30:00,34.65,34.82,34.6,34.75,223700.0,26.1217,26.2499,26.084,26.1971,223700.0
2008-07-28 15:00:00,34.76,34.76,34.62,34.65,417200.0,26.2046,26.2046,26.0991,26.1217,417200.0
2008-07-28 15:30:00,34.66,34.7,34.44,34.5,705100.0,26.1292,26.1594,25.9634,26.0086,705100.0
2008-07-29 09:30:00,36.91,36.91,35.03,35.52,1983200.0,27.8255,27.8255,26.4082,26.7776,1983200.0
2008-07-29 10:00:00,35.52,35.74,35.1,35.14,1036600.0,26.7776,26.9434,26.4609,26.4911,1036600.0
2008-07-29 10:30:00,35.13,35.21,34.9,35.17,335600.0,26.4836,26.5439,26.3102,26.5137,335600.0
2008-07-29 11:00:00,35.16,35.2,34.88,35.0,242000.0,26.5062,26.5363,26.2951,26.3856,242000.0
2008-07-29 11:30:00,34.99,35.2,34.92,35.05,136800.0,26.378,26.5363,26.3252,26.4233,136800.0
2008-07-29 12:00:00,35.04,35.12,34.79,34.95,267200.0,26.4157,26.476,26.2272,26.3479,267200.0
2008-07-29 12:30:00,34.97,35.08,34.87,34.95,197800.0,26.3629,26.4459,26.2876,26.3479,197800.0
2008-07-29 13:00:00,34.94,35.33,34.92,35.3,249200.0,26.3403,26.6343,26.3252,26.6117,249200.0
2008-07-29 13:30:00,35.31,35.96,35.08,35.72,3539600.0,26.6193,27.1093,26.4459,26.9283,3539600.0
2008-07-29 14:00:00,35.72,36.26,35.67,36.23,805400.0,26.9283,27.3354,26.8907,27.3128,805400.0
2008-07-29 14:30:00,36.23,36.24,35.08,35.79,433800.0,27.3128,27.3204,26.4459,26.9811,433800.0
2008-07-29 15:00:00,35.8,36.04,35.67,36.01,482000.0,26.9887,27.1696,26.8907,27.147,482000.0
2008-07-29 15:30:00,36.0,36.02,35.65,35.86,1137300.0,27.1394,27.1545,26.8756,27.0339,1137300.0
2008-07-30 09:30:00,35.92,36.29,35.38,36.07,274700.0,27.0791,27.3581,26.672,27.1922,274700.0
2008-07-30 10:00:00,36.06,36.08,35.92,35.99,347700.0,27.1847,27.1997,27.0791,27.1319,347700.0
2008-07-30 10:30:00,35.99,36.11,35.93,36.01,392700.0,27.1319,27.2224,27.0867,27.147,392700.0
2008-07-30 11:00:00,36.02,36.1,35.99,36.1,157200.0,27.1545,27.2148,27.1319,27.2148,157200.0
2008-07-30 11:30:00,36.09,36.1,35.94,35.99,140000.0,27.2073,27.2148,27.0942,27.1319,140000.0
2008-07-30 12:00:00,35.98,36.12,35.97,36.08,181700.0,27.1244,27.2299,27.1168,27.1997,181700.0
2008-07-30 12:30:00,36.08,36.13,35.98,36.06,171800.0,27.1997,27.2374,27.1244,27.1847,171800.0
2008-07-30 13:00:00,36.08,36.13,36.01,36.13,68700.0,27.1997,27.2374,27.147,27.2374,68700.0
2008-07-30 13:30:00,36.13,36.34,36.1,36.3,102500.0,27.2374,27.3957,27.2148,27.3656,102500.0
2008-07-30 14:00:00,36.3,36.31,36.17,36.3,163800.0,27.3656,27.3731,27.2676,27.3656,163800.0
2008-07-30 14:30:00,36.31,36.69,36.3,36.65,161900.0,27.3731,27.6596,27.3656,27.6294,161900.0
2008-07-30 15:00:00,36.66,36.89,36.58,36.88,232200.0,27.637,27.8104,27.5767,27.8028,232200.0
2008-07-30 15:30:00,36.89,37.03,36.72,36.75,538000.0,27.8104,27.9159,27.6822,27.7048,538000.0
2008-07-31 09:30:00,36.6,36.72,36.15,36.24,157000.0,27.5918,27.6822,27.2525,27.3204,157000.0
2008-07-31 10:00:00,36.23,36.32,36.0,36.26,236700.0,27.3128,27.3807,27.1394,27.3354,236700.0
2008-07-31 10:30:00,36.26,36.34,36.18,36.25,73700.0,27.3354,27.3957,27.2751,27.3279,73700.0
2008-07-31 11:00:00,36.23,36.24,35.97,36.02,81400.0,27.3128,27.3204,27.1168,27.1545,81400.0
2008-07-31 11:30:00,36.02,36.2,36.01,36.18,80700.0,27.1545,27.2902,27.147,27.2751,80700.0
2008-07-31 12:00:00,36.19,36.28,36.18,36.23,107800.0,27.2827,27.3505,27.2751,27.3128,107800.0
2008-07-31 12:30:00,36.23,36.42,36.21,36.32,93900.0,27.3128,27.4561,27.2977,27.3807,93900.0
2008-07-31 13:00:00,36.32,36.38,36.23,36.23,107200.0,27.3807,27.4259,27.3128,27.3128,107200.0
2008-07-31 13:30:00,36.24,36.28,36.13,36.16,364200.0,27.3204,27.3505,27.2374,27.2601,364200.0
2008-07-31 14:00:00,36.17,36.19,36.05,36.09,530400.0,27.2676,27.2827,27.1771,27.2073,530400.0
2008-07-31 14:30:00,36.1,36.19,36.08,36.18,194200.0,27.2148,27.2827,27.1997,27.2751,194200.0
2008-07-31 15:00:00,36.18,36.27,36.16,36.2,137400.0,27.2751,27.343,27.2601,27.2902,137400.0
2008-07-31 15:30:00,36.2,36.31,36.15,36.29,363900.0,27.2902,27.3731,27.2525,27.3581,363900.0
2008-08-01 09:30:00,36.89,37.17,36.53,36.87,349100.0,27.8104,28.0215,27.539,27.7953,349100.0
2008-08-01 10:00:00,36.88,37.1,36.35,36.7,512400.0,27.8028,27.9687,27.4033,27.6671,512400.0
2008-08-01 10:30:00,36.7,36.88,36.68,36.87,186000.0,27.6671,27.8028,27.6521,27.7953,186000.0
2008-08-01 11:00:00,36.89,36.95,36.75,36.77,107200.0,27.8104,27.8556,27.7048,27.7199,107200.0
2008-08-01 11:30:00,36.77,36.91,36.66,36.88,213600.0,27.7199,27.8255,27.637,27.8028,213600.0
2008-08-01 12:00:00,36.88,36.88,36.61,36.62,98700.0,27.8028,27.8028,27.5993,27.6068,98700.0
2008-08-01 12:30:00,36.63,36.63,36.31,36.37,100600.0,27.6144,27.6144,27.3731,27.4184,100600.0
2008-08-01 13:00:00,36.37,36.42,36.25,36.25,103300.0,27.4184,27.4561,27.3279,27.3279,103300.0
2008-08-01 13:30:00,36.25,36.26,36.06,36.1,181000.0,27.3279,27.3354,27.1847,27.2148,181000.0
2008-08-01 14:00:00,36.11,36.17,36.06,36.13,181500.0,27.2224,27.2676,27.1847,27.2374,181500.0
2008-08-01 14:30:00,36.13,36.14,36.02,36.06,207100.0,27.2374,27.245,27.1545,27.1847,207100.0
2008-08-01 15:00:00,36.08,36.21,36.06,36.17,137000.0,27.1997,27.2977,27.1847,27.2676,137000.0
2008-08-01 15:30:00,36.17,36.35,36.14,36.22,347500.0,27.2676,27.4033,27.245,27.3053,347500.0
2008-08-04 09:30:00,36.07,36.4,35.45,35.49,623500.0,27.1922,27.441,26.7248,26.755,623500.0
2008-08-04 10:00:00,35.51,35.59,35.21,35.49,351100.0,26.77,26.8303,26.5439,26.755,351100.0
2008-08-04 10:30:00,35.49,35.5,34.62,34.67,451500.0,26.755,26.7625,26.0991,26.1368,451500.0
2008-08-04 11:00:00,34.67,34.83,34.56,34.65,220300.0,26.1368,26.2574,26.0539,26.1217,220300.0
2008-08-04 11:30:00,34.65,34.76,34.47,34.51,242200.0,26.1217,26.2046,25.986,26.0162,242200.0
2008-08-04 12:00:00,34.51,34.82,34.4,34.8,388100.0,26.0162,26.2499,25.9332,26.2348,388100.0
2008-08-04 12:30:00,34.8,34.82,34.62,34.77,251500.0,26.2348,26.2499,26.0991,26.2122,251500.0
2008-08-04 13:00:00,34.76,34.78,34.42,34.42,147900.0,26.2046,26.2197,25.9483,25.9483,147900.0
2008-08-04 13:30:00,34.43,34.44,34.17,34.18,249500.0,25.9559,25.9634,25.7598,25.7674,249500.0
2008-08-04 14:00:00,34.18,34.29,34.03,34.22,311400.0,25.7674,25.8503,25.6543,25.7975,311400.0
2008-08-04 14:30:00,34.22,34.49,34.19,34.19,289900.0,25.7975,26.0011,25.7749,25.7749,289900.0
2008-08-04 15:00:00,34.18,34.21,33.47,33.5,490400.0,25.7674,25.79,25.2321,25.2547,490400.0
2008-08-04 15:30:00,33.49,33.72,33.47,33.65,1105000.0,25.2472,25.4206,25.2321,25.3678,1105000.0
2008-08-05 09:30:00,33.59,33.78,33.45,33.68,799100.0,25.3226,25.4658,25.2171,25.3904,799100.0
2008-08-05 10:00:00,33.69,33.7,33.4,33.44,349600.0,25.398,25.4055,25.1794,25.2095,349600.0
2008-08-05 10:30:00,33.45,33.55,33.35,33.4,512800.0,25.2171,25.2924,25.1417,25.1794,512800.0
2008-08-05 11:00:00,33.4,33.4,32.89,32.93,555000.0,25.1794,25.1794,24.7949,24.825,555000.0
2008-08-05 11:30:00,32.94,33.27,32.82,33.25,441300.0,24.8326,25.0814,24.7421,25.0663,441300.0
2008-08-05 12:00:00,33.25,33.32,33.07,33.24,400600.0,25.0663,25.1191,24.9306,25.0587,400600.0
2008-08-05 12:30:00,33.23,33.25,33.08,33.18,174700.0,25.0512,25.0663,24.9381,25.0135,174700.0
2008-08-05 13:00:00,33.19,33.34,33.16,33.19,191200.0,25.021,25.1341,24.9984,25.021,191200.0
2008-08-05 13:30:00,33.19,33.53,33.18,33.43,255600.0,25.021,25.2774,25.0135,25.202,255600.0
2008-08-05 14:00:00,33.44,33.52,33.17,33.21,358900.0,25.2095,25.2698,25.006,25.0361,358900.0
2008-08-05 14:30:00,33.21,33.21,32.89,33.11,331200.0,25.0361,25.0361,24.7949,24.9607,331200.0
2008-08-05 15:00:00,33.11,33.16,32.57,32.63,441900.0,24.9607,24.9984,24.5536,24.5989,441900.0
2008-08-05 15:30:00,32.63,32.93,32.44,32.92,816300.0,24.5989,24.825,24.4556,24.8175,816300.0
2008-08-06 09:30:00,32.69,33.44,32.57,33.4,428900.0,24.6441,25.2095,24.5536,25.1794,428900.0
2008-08-06 10:00:00,33.39,33.83,33.37,33.61,541200.0,25.1718,25.5035,25.1567,25.3377,541200.0
2008-08-06 10:30:00,33.6,33.77,33.5,33.76,377800.0,25.3301,25.4583,25.2547,25.4508,377800.0
2008-08-06 11:00:00,33.76,33.97,33.72,33.74,280300.0,25.4508,25.6091,25.4206,25.4357,280300.0
2008-08-06 11:30:00,33.75,33.81,33.62,33.65,283200.0,25.4432,25.4884,25.3452,25.3678,283200.0
2008-08-06 12:00:00,33.64,33.66,33.55,33.59,153100.0,25.3603,25.3754,25.2924,25.3226,153100.0
2008-08-06 12:30:00,33.58,33.78,33.58,33.74,199300.0,25.3151,25.4658,25.3151,25.4357,199300.0
2008-08-06 13:00:00,33.74,33.95,33.72,33.9,326000.0,25.4357,25.594,25.4206,25.5563,326000.0
2008-08-06 13:30:00,33.9,34.22,33.89,34.11,227800.0,25.5563,25.7975,25.5488,25.7146,227800.0
2008-08-06 14:00:00,34.1,34.15,34.05,34.09,157200.0,25.7071,25.7448,25.6694,25.6995,157200.0
2008-08-06 14:30:00,34.1,34.16,33.96,34.11,327800.0,25.7071,25.7523,25.6015,25.7146,327800.0
2008-08-06 15:00:00,34.11,34.11,33.91,33.91,213600.0,25.7146,25.7146,25.5638,25.5638,213600.0
2008-08-06 15:30:00,33.92,34.08,33.85,33.92,462500.0,25.5714,25.692,25.5186,25.5714,462500.0
2008-08-07 09:30:00,33.95,34.1,33.15,33.46,182800.0,25.594,25.7071,24.9909,25.2246,182800.0
2008-08-07 10:00:00,33.46,33.49,33.01,33.05,210900.0,25.2246,25.2472,24.8854,24.9155,210900.0
2008-08-07 10:30:00,33.05,33.62,33.05,33.49,212900.0,24.9155,25.3452,24.9155,25.2472,212900.0
2008-08-07 11:00:00,33.5,33.66,33.44,33.54,192800.0,25.2547,25.3754,25.2095,25.2849,192800.0
2008-08-07 11:30:00,33.55,33.64,33.47,33.47,320100.0,25.2924,25.3603,25.2321,25.2321,320100.0
2008-08-07 12:00:00,33.48,33.67,33.48,33.65,258000.0,25.2397,25.3829,25.2397,25.3678,258000.0
2008-08-07 12:30:00,33.66,33.77,33.54,33.64,133600.0,25.3754,25.4583,25.2849,25.3603,133600.0
2008-08-07 13:00:00,33.64,34.04,33.64,33.97,217500.0,25.3603,25.6618,25.3603,25.6091,217500.0
2008-08-07 13:30:00,33.97,34.03,33.68,33.69,203600.0,25.6091,25.6543,25.3904,25.398,203600.0
2008-08-07 14:00:00,33.7,34.03,33.69,34.0,203600.0,25.4055,25.6543,25.398,25.6317,203600.0
2008-08-07 14:30:00,34.0,34.04,33.96,34.0,151100.0,25.6317,25.6618,25.6015,25.6317,151100.0
2008-08-07 15:00:00,33.99,34.06,33.7,33.7,558000.0,25.6241,25.6769,25.4055,25.4055,558000.0
2008-08-07 15:30:00,33.69,33.8,33.32,33.7,585200.0,25.398,25.4809,25.1191,25.4055,585200.0
2008-08-08 09:30:00,33.9,33.9,33.09,33.28,240800.0,25.5563,25.5563,24.9457,25.0889,240800.0
2008-08-08 10:00:00,33.27,33.47,33.17,33.42,285400.0,25.0814,25.2321,25.006,25.1944,285400.0
2008-08-08 10:30:00,33.42,33.61,33.3,33.52,251800.0,25.1944,25.3377,25.104,25.2698,251800.0
2008-08-08 11:00:00,33.52,33.58,33.42,33.45,251800.0,25.2698,25.3151,25.1944,25.2171,251800.0
2008-08-08 11:30:00,33.46,33.53,33.46,33.49,261000.0,25.2246,25.2774,25.2246,25.2472,261000.0
2008-08-08 12:00:00,33.49,33.56,33.44,33.46,420600.0,25.2472,25.3,25.2095,25.2246,420600.0
2008-08-08 12:30:00,33.46,33.52,33.46,33.51,94700.0,25.2246,25.2698,25.2246,25.2623,94700.0
2008-08-08 13:00:00,33.51,33.63,33.51,33.62,116600.0,25.2623,25.3528,25.2623,25.3452,116600.0
2008-08-08 13:30:00,33.63,33.83,33.62,33.71,236800.0,25.3528,25.5035,25.3452,25.4131,236800.0
2008-08-08 14:00:00,33.71,33.74,33.63,33.63,149400.0,25.4131,25.4357,25.3528,25.3528,149400.0
2008-08-08 14:30:00,33.64,33.64,33.54,33.58,114200.0,25.3603,25.3603,25.2849,25.3151,114200.0
2008-08-08 15:00:00,33.58,33.58,33.39,33.54,250200.0,25.3151,25.3151,25.1718,25.2849,250200.0
2008-08-08 15:30:00,33.54,33.7,33.46,33.57,301800.0,25.2849,25.4055,25.2246,25.3075,301800.0
2008-08-11 09:30:00,34.1,34.57,33.85,34.26,1164000.0,25.7071,26.0614,25.5186,25.8277,1164000.0
2008-08-11 10:00:00,34.26,34.31,34.16,34.2,349500.0,25.8277,25.8654,25.7523,25.7825,349500.0
2008-08-11 10:30:00,34.21,34.3,34.1,34.17,301200.0,25.79,25.8578,25.7071,25.7598,301200.0
2008-08-11 11:00:00,34.16,34.2,34.07,34.15,294800.0,25.7523,25.7825,25.6845,25.7448,294800.0
2008-08-11 11:30:00,34.15,34.31,34.13,34.3,367800.0,25.7448,25.8654,25.7297,25.8578,367800.0
2008-08-11 12:00:00,34.29,34.3,34.22,34.24,169800.0,25.8503,25.8578,25.7975,25.8126,169800.0
2008-08-11 12:30:00,34.25,34.26,34.14,34.23,304600.0,25.8202,25.8277,25.7372,25.8051,304600.0
2008-08-11 13:00:00,34.22,34.23,33.95,33.99,183400.0,25.7975,25.8051,25.594,25.6241,183400.0
2008-08-11 13:30:00,33.99,33.99,33.78,33.82,223700.0,25.6241,25.6241,25.4658,25.496,223700.0
2008-08-11 14:00:00,33.82,33.94,33.77,33.88,254900.0,25.496,25.5865,25.4583,25.5412,254900.0
2008-08-11 14:30:00,33.88,34.06,33.83,34.05,433300.0,25.5412,25.6769,25.5035,25.6694,433300.0
2008-08-11 15:00:00,34.05,34.12,33.83,33.88,419500.0,25.6694,25.7221,25.5035,25.5412,419500.0
2008-08-11 15:30:00,33.89,34.03,33.81,33.95,601100.0,25.5488,25.6543,25.4884,25.594,601100.0
2008-08-12 09:30:00,33.87,34.22,33.6,34.0,558900.0,25.5337,25.7975,25.3301,25.6317,558900.0
2008-08-12 10:00:00,33.99,34.0,33.81,33.97,311600.0,25.6241,25.6317,25.4884,25.6091,311600.0
2008-08-12 10:30:00,33.97,34.05,33.96,34.05,252200.0,25.6091,25.6694,25.6015,25.6694,252200.0
2008-08-12 11:00:00,34.04,34.05,33.77,33.81,241700.0,25.6618,25.6694,25.4583,25.4884,241700.0
2008-08-12 11:30:00,33.81,33.81,33.67,33.67,258800.0,25.4884,25.4884,25.3829,25.3829,258800.0
2008-08-12 12:00:00,33.68,33.73,33.53,33.53,291900.0,25.3904,25.4281,25.2774,25.2774,291900.0
2008-08-12 12:30:00,33.53,33.57,33.47,33.51,355400.0,25.2774,25.3075,25.2321,25.2623,355400.0
2008-08-12 13:00:00,33.5,33.6,33.49,33.51,165300.0,25.2547,25.3301,25.2472,25.2623,165300.0
2008-08-12 13:30:00,33.51,33.52,33.48,33.51,131200.0,25.2623,25.2698,25.2397,25.2623,131200.0
2008-08-12 14:00:00,33.51,33.51,33.1,33.13,486700.0,25.2623,25.2623,24.9532,24.9758,486700.0
2008-08-12 14:30:00,33.13,33.28,33.1,33.21,226100.0,24.9758,25.0889,24.9532,25.0361,226100.0
2008-08-12 15:00:00,33.21,33.33,33.11,33.32,416400.0,25.0361,25.1266,24.9607,25.1191,416400.0
2008-08-12 15:30:00,33.32,33.75,33.21,33.56,4400000.0,25.1191,25.4432,25.0361,25.3,4400000.0
2008-08-13 09:30:00,33.34,34.4,33.31,34.21,278100.0,25.1341,25.9332,25.1115,25.79,278100.0
2008-08-13 10:00:00,34.24,34.5,34.18,34.23,612500.0,25.8126,26.0086,25.7674,25.8051,612500.0
2008-08-13 10:30:00,34.24,34.83,34.17,34.73,936600.0,25.8126,26.2574,25.7598,26.182,936600.0
2008-08-13 11:00:00,34.73,34.74,34.58,34.66,323500.0,26.182,26.1896,26.0689,26.1292,323500.0
2008-08-13 11:30:00,34.67,35.28,34.64,35.04,748600.0,26.1368,26.5966,26.1142,26.4157,748600.0
2008-08-13 12:00:00,35.04,35.22,34.9,35.2,784900.0,26.4157,26.5514,26.3102,26.5363,784900.0
2008-08-13 12:30:00,35.22,35.26,34.98,35.25,311100.0,26.5514,26.5816,26.3705,26.574,311100.0
2008-08-13 13:00:00,35.26,35.58,35.25,35.57,378400.0,26.5816,26.8228,26.574,26.8153,378400.0
2008-08-13 13:30:00,35.58,36.09,35.58,35.97,826300.0,26.8228,27.2073,26.8228,27.1168,826300.0
2008-08-13 14:00:00,35.97,35.97,35.45,35.5,704300.0,27.1168,27.1168,26.7248,26.7625,704300.0
2008-08-13 14:30:00,35.49,35.98,35.49,35.78,726200.0,26.755,27.1244,26.755,26.9736,726200.0
2008-08-13 15:00:00,35.78,36.01,35.66,35.93,332300.0,26.9736,27.147,26.8831,27.0867,332300.0
2008-08-13 15:30:00,35.93,35.94,35.71,35.86,972600.0,27.0867,27.0942,26.9208,27.0339,972600.0
2008-08-14 09:30:00,35.88,35.88,34.86,35.09,374700.0,27.049,27.049,26.28,26.4534,374700.0
2008-08-14 10:00:00,35.08,35.45,35.01,35.35,245700.0,26.4459,26.7248,26.3931,26.6494,245700.0
2008-08-14 10:30:00,35.36,35.5,35.18,35.43,130000.0,26.657,26.7625,26.5213,26.7097,130000.0
2008-08-14 11:00:00,35.45,35.55,35.33,35.46,257400.0,26.7248,26.8002,26.6343,26.7323,257400.0
2008-08-14 11:30:00,35.47,35.65,35.47,35.52,147400.0,26.7399,26.8756,26.7399,26.7776,147400.0
2008-08-14 12:00:00,35.52,35.54,35.39,35.44,187600.0,26.7776,26.7926,26.6796,26.7173,187600.0
2008-08-14 12:30:00,35.44,35.54,35.41,35.5,291800.0,26.7173,26.7926,26.6946,26.7625,291800.0
2008-08-14 13:00:00,35.51,35.51,35.19,35.49,211100.0,26.77,26.77,26.5288,26.755,211100.0
2008-08-14 13:30:00,35.5,35.5,35.37,35.38,146900.0,26.7625,26.7625,26.6645,26.672,146900.0
2008-08-14 14:00:00,35.38,35.49,35.23,35.24,341600.0,26.672,26.755,26.5589,26.5665,341600.0
2008-08-14 14:30:00,35.25,35.25,35.11,35.16,208400.0,26.574,26.574,26.4685,26.5062,208400.0
2008-08-14 15:00:00,35.16,35.19,35.1,35.14,243400.0,26.5062,26.5288,26.4609,26.4911,243400.0
2008-08-14 15:30:00,35.14,35.22,35.1,35.2,487800.0,26.4911,26.5514,26.4609,26.5363,487800.0
2008-08-15 09:30:00,37.09,37.6,36.46,37.15,1694000.0,27.9612,28.3456,27.4862,28.0064,1694000.0
2008-08-15 10:00:00,37.15,37.31,36.38,36.4,1267700.0,28.0064,28.127,27.4259,27.441,1267700.0
2008-08-15 10:30:00,36.42,36.8,36.4,36.44,653300.0,27.4561,27.7425,27.441,27.4711,653300.0
2008-08-15 11:00:00,36.42,36.59,36.01,36.33,801100.0,27.4561,27.5842,27.147,27.3882,801100.0
2008-08-15 11:30:00,36.33,36.87,36.33,36.77,586200.0,27.3882,27.7953,27.3882,27.7199,586200.0
2008-08-15 12:00:00,36.77,36.8,36.74,36.76,313900.0,27.7199,27.7425,27.6973,27.7124,313900.0
2008-08-15 12:30:00,36.76,37.0,36.75,36.98,349500.0,27.7124,27.8933,27.7048,27.8782,349500.0
2008-08-15 13:00:00,36.98,37.01,36.81,36.97,357900.0,27.8782,27.9008,27.7501,27.8707,357900.0
2008-08-15 13:30:00,36.97,37.11,36.9,37.1,492200.0,27.8707,27.9762,27.8179,27.9687,492200.0
2008-08-15 14:00:00,37.09,37.21,37.02,37.04,446600.0,27.9612,28.0516,27.9084,27.9235,446600.0
2008-08-15 14:30:00,37.03,37.23,37.01,37.21,338800.0,27.9159,28.0667,27.9008,28.0516,338800.0
2008-08-15 15:00:00,37.21,37.94,37.2,37.93,910200.0,28.0516,28.6019,28.0441,28.5944,910200.0
2008-08-15 15:30:00,37.93,38.15,37.03,37.22,2171300.0,28.5944,28.7603,27.9159,28.0592,2171300.0
2008-08-18 09:30:00,37.58,38.15,37.25,37.83,619700.0,28.3306,28.7603,28.0818,28.519,619700.0
2008-08-18 10:00:00,37.83,38.05,37.72,37.96,496700.0,28.519,28.6849,28.4361,28.617,496700.0
2008-08-18 10:30:00,37.94,38.22,37.94,38.09,337900.0,28.6019,28.813,28.6019,28.715,337900.0
2008-08-18 11:00:00,38.09,38.25,38.02,38.24,333400.0,28.715,28.8356,28.6623,28.8281,333400.0
2008-08-18 11:30:00,38.25,38.31,38.0,38.01,510600.0,28.8356,28.8809,28.6472,28.6547,510600.0
2008-08-18 12:00:00,38.0,38.1,37.92,37.98,233600.0,28.6472,28.7226,28.5869,28.6321,233600.0
2008-08-18 12:30:00,37.97,38.05,37.97,38.02,163300.0,28.6246,28.6849,28.6246,28.6623,163300.0
2008-08-18 13:00:00,38.03,38.33,38.02,38.29,208200.0,28.6698,28.896,28.6623,28.8658,208200.0
2008-08-18 13:30:00,38.29,38.75,38.27,38.55,413100.0,28.8658,29.2126,28.8507,29.0618,413100.0
2008-08-18 14:00:00,38.55,38.56,38.09,38.1,507600.0,29.0618,29.0693,28.715,28.7226,507600.0
2008-08-18 14:30:00,38.11,38.2,38.01,38.02,736100.0,28.7301,28.798,28.6547,28.6623,736100.0
2008-08-18 15:00:00,38.03,38.11,37.82,38.1,609800.0,28.6698,28.7301,28.5115,28.7226,609800.0
2008-08-18 15:30:00,38.1,38.33,38.06,38.08,620200.0,28.7226,28.896,28.6924,28.7075,620200.0
2008-08-19 09:30:00,38.34,38.34,37.6,37.63,823700.0,28.9035,28.9035,28.3456,28.3682,823700.0
2008-08-19 10:00:00,37.63,38.0,37.35,37.66,647300.0,28.3682,28.6472,28.1572,28.3909,647300.0
2008-08-19 10:30:00,37.67,37.82,37.66,37.75,215700.0,28.3984,28.5115,28.3909,28.4587,215700.0
2008-08-19 11:00:00,37.75,37.75,37.65,37.65,97500.0,28.4587,28.4587,28.3833,28.3833,97500.0
2008-08-19 11:30:00,37.65,37.65,37.55,37.55,184600.0,28.3833,28.3833,28.3079,28.3079,184600.0
2008-08-19 12:00:00,37.56,37.97,37.55,37.73,323000.0,28.3155,28.6246,28.3079,28.4436,323000.0
2008-08-19 12:30:00,37.72,37.85,37.7,37.7,135600.0,28.4361,28.5341,28.421,28.421,135600.0
2008-08-19 13:00:00,37.7,37.72,37.62,37.65,185500.0,28.421,28.4361,28.3607,28.3833,185500.0
2008-08-19 13:30:00,37.65,37.66,37.6,37.62,170900.0,28.3833,28.3909,28.3456,28.3607,170900.0
2008-08-19 14:00:00,37.63,37.66,37.61,37.65,137400.0,28.3682,28.3909,28.3532,28.3833,137400.0
2008-08-19 14:30:00,37.65,37.79,37.65,37.72,173100.0,28.3833,28.4889,28.3833,28.4361,173100.0
2008-08-19 15:00:00,37.72,37.84,37.68,37.84,434900.0,28.4361,28.5266,28.4059,28.5266,434900.0
2008-08-19 15:30:00,37.83,37.83,37.63,37.69,555800.0,28.519,28.519,28.3682,28.4135,555800.0
2008-08-20 09:30:00,37.99,38.69,37.75,38.24,211700.0,28.6396,29.1673,28.4587,28.8281,211700.0
2008-08-20 10:00:00,38.24,38.38,38.17,38.3,187700.0,28.8281,28.9336,28.7753,28.8733,187700.0
2008-08-20 10:30:00,38.31,38.41,38.06,38.2,217100.0,28.8809,28.9563,28.6924,28.798,217100.0
2008-08-20 11:00:00,38.21,38.3,38.15,38.25,127000.0,28.8055,28.8733,28.7603,28.8356,127000.0
2008-08-20 11:30:00,38.23,38.47,38.22,38.34,189400.0,28.8206,29.0015,28.813,28.9035,189400.0
2008-08-20 12:00:00,38.36,38.54,38.36,38.53,266200.0,28.9186,29.0543,28.9186,29.0467,266200.0
2008-08-20 12:30:00,38.53,38.67,38.53,38.59,272300.0,29.0467,29.1523,29.0467,29.092,272300.0
2008-08-20 13:00:00,38.58,38.67,38.36,38.52,225300.0,29.0844,29.1523,28.9186,29.0392,225300.0
2008-08-20 13:30:00,38.54,38.58,38.43,38.55,103300.0,29.0543,29.0844,28.9713,29.0618,103300.0
2008-08-20 14:00:00,38.55,38.57,38.47,38.5,112800.0,29.0618,29.0769,29.0015,29.0241,112800.0
2008-08-20 14:30:00,38.49,38.69,38.49,38.66,159700.0,29.0166,29.1673,29.0166,29.1447,159700.0
2008-08-20 15:00:00,38.64,38.75,38.6,38.67,272200.0,29.1297,29.2126,29.0995,29.1523,272200.0
2008-08-20 15:30:00,38.68,38.79,38.56,38.68,436400.0,29.1598,29.2427,29.0693,29.1598,436400.0
2008-08-21 09:30:00,38.8,38.8,38.01,38.5,207200.0,29.2503,29.2503,28.6547,29.0241,207200.0
2008-08-21 10:00:00,38.51,38.64,38.47,38.5,139500.0,29.0317,29.1297,29.0015,29.0241,139500.0
2008-08-21 10:30:00,38.51,38.59,38.36,38.57,76500.0,29.0317,29.092,28.9186,29.0769,76500.0
2008-08-21 11:00:00,38.59,38.72,38.44,38.48,82300.0,29.092,29.19,28.9789,29.009,82300.0
2008-08-21 11:30:00,38.49,38.56,38.36,38.5,96600.0,29.0166,29.0693,28.9186,29.0241,96600.0
2008-08-21 12:00:00,38.5,38.61,38.49,38.5,72700.0,29.0241,29.107,29.0166,29.0241,72700.0
2008-08-21 12:30:00,38.51,38.55,38.5,38.53,66900.0,29.0317,29.0618,29.0241,29.0467,66900.0
2008-08-21 13:00:00,38.53,38.7,38.5,38.68,1826700.0,29.0467,29.1749,29.0241,29.1598,1826700.0
2008-08-21 13:30:00,38.68,38.83,38.61,38.76,98800.0,29.1598,29.2729,29.107,29.2201,98800.0
2008-08-21 14:00:00,38.75,38.8,38.66,38.72,68100.0,29.2126,29.2503,29.1447,29.19,68100.0
2008-08-21 14:30:00,38.72,38.88,38.72,38.82,106800.0,29.19,29.3106,29.19,29.2654,106800.0
2008-08-21 15:00:00,38.82,38.84,38.71,38.75,142400.0,29.2654,29.2804,29.1824,29.2126,142400.0
2008-08-21 15:30:00,38.75,38.77,38.55,38.65,314300.0,29.2126,29.2277,29.0618,29.1372,314300.0
2008-08-22 09:30:00,38.91,39.24,38.31,38.57,148700.0,29.3332,29.582,28.8809,29.0769,148700.0
2008-08-22 10:00:00,38.59,38.83,38.58,38.6,105400.0,29.092,29.2729,29.0844,29.0995,105400.0
2008-08-22 10:30:00,38.6,38.62,38.36,38.37,84500.0,29.0995,29.1146,28.9186,28.9261,84500.0
2008-08-22 11:00:00,38.39,38.5,38.31,38.45,95900.0,28.9412,29.0241,28.8809,28.9864,95900.0
2008-08-22 11:30:00,38.46,38.74,38.45,38.71,76200.0,28.994,29.205,28.9864,29.1824,76200.0
2008-08-22 12:00:00,38.72,38.74,38.43,38.59,104900.0,29.19,29.205,28.9713,29.092,104900.0
2008-08-22 12:30:00,38.58,38.71,38.53,38.53,70200.0,29.0844,29.1824,29.0467,29.0467,70200.0
2008-08-22 13:00:00,38.54,38.57,38.44,38.45,44400.0,29.0543,29.0769,28.9789,28.9864,44400.0
2008-08-22 13:30:00,38.44,38.54,38.4,38.53,56500.0,28.9789,29.0543,28.9487,29.0467,56500.0
2008-08-22 14:00:00,38.52,38.62,38.51,38.6,89500.0,29.0392,29.1146,29.0317,29.0995,89500.0
2008-08-22 14:30:00,38.6,38.69,38.56,38.58,72400.0,29.0995,29.1673,29.0693,29.0844,72400.0
2008-08-22 15:00:00,38.6,38.71,38.55,38.57,72700.0,29.0995,29.1824,29.0618,29.0769,72700.0
2008-08-22 15:30:00,38.57,38.75,38.56,38.74,201100.0,29.0769,29.2126,29.0693,29.205,201100.0
2008-08-25 09:30:00,38.7,38.71,38.34,38.35,192100.0,29.1749,29.1824,28.9035,28.911,192100.0
2008-08-25 10:00:00,38.36,38.39,38.01,38.03,148300.0,28.9186,28.9412,28.6547,28.6698,148300.0
2008-08-25 10:30:00,38.04,38.18,38.03,38.03,105100.0,28.6773,28.7829,28.6698,28.6698,105100.0
2008-08-25 11:00:00,38.03,38.13,38.01,38.02,82500.0,28.6698,28.7452,28.6547,28.6623,82500.0
2008-08-25 11:30:00,38.03,38.09,37.96,38.08,110100.0,28.6698,28.715,28.617,28.7075,110100.0
2008-08-25 12:00:00,38.07,38.14,38.03,38.13,60400.0,28.6999,28.7527,28.6698,28.7452,60400.0
2008-08-25 12:30:00,38.12,38.14,38.05,38.1,42800.0,28.7376,28.7527,28.6849,28.7226,42800.0
2008-08-25 13:00:00,38.1,38.16,38.08,38.08,44100.0,28.7226,28.7678,28.7075,28.7075,44100.0
2008-08-25 13:30:00,38.08,38.08,38.0,38.04,63800.0,28.7075,28.7075,28.6472,28.6773,63800.0
2008-08-25 14:00:00,38.03,38.13,38.0,38.05,69200.0,28.6698,28.7452,28.6472,28.6849,69200.0
2008-08-25 14:30:00,38.05,38.19,38.01,38.05,54200.0,28.6849,28.7904,28.6547,28.6849,54200.0
2008-08-25 15:00:00,38.06,38.28,38.05,38.28,73600.0,28.6924,28.8583,28.6849,28.8583,73600.0
2008-08-25 15:30:00,38.27,38.34,38.15,38.22,199700.0,28.8507,28.9035,28.7603,28.813,199700.0
2008-08-26 09:30:00,38.1,38.91,38.1,38.59,220100.0,28.7226,29.3332,28.7226,29.092,220100.0
2008-08-26 10:00:00,38.61,38.83,38.57,38.81,146700.0,29.107,29.2729,29.0769,29.2578,146700.0
2008-08-26 10:30:00,38.82,38.83,38.57,38.74,102400.0,29.2654,29.2729,29.0769,29.205,102400.0
2008-08-26 11:00:00,38.75,38.77,38.45,38.52,54300.0,29.2126,29.2277,28.9864,29.0392,54300.0
2008-08-26 11:30:00,38.53,38.57,38.32,38.34,53000.0,29.0467,29.0769,28.8884,28.9035,53000.0
2008-08-26 12:00:00,38.33,38.48,38.28,38.47,31000.0,28.896,29.009,28.8583,29.0015,31000.0
2008-08-26 12:30:00,38.47,38.67,38.47,38.66,71000.0,29.0015,29.1523,29.0015,29.1447,71000.0
2008-08-26 13:00:00,38.66,38.76,38.59,38.61,53800.0,29.1447,29.2201,29.092,29.107,53800.0
2008-08-26 13:30:00,38.6,38.77,38.54,38.75,28200.0,29.0995,29.2277,29.0543,29.2126,28200.0
2008-08-26 14:00:00,38.74,38.81,38.63,38.72,47500.0,29.205,29.2578,29.1221,29.19,47500.0
2008-08-26 14:30:00,38.71,38.76,38.59,38.59,70200.0,29.1824,29.2201,29.092,29.092,70200.0
2008-08-26 15:00:00,38.58,38.71,38.5,38.5,96700.0,29.0844,29.1824,29.0241,29.0241,96700.0
2008-08-26 15:30:00,38.51,38.72,38.51,38.57,134100.0,29.0317,29.19,29.0317,29.0769,134100.0
2008-08-27 09:30:00,38.59,39.04,38.59,38.99,326100.0,29.092,29.4312,29.092,29.3935,326100.0
2008-08-27 10:00:00,38.99,39.02,38.78,38.82,245400.0,29.3935,29.4161,29.2352,29.2654,245400.0
2008-08-27 10:30:00,38.82,38.93,38.74,38.81,102600.0,29.2654,29.3483,29.205,29.2578,102600.0
2008-08-27 11:00:00,38.82,38.88,38.82,38.87,75700.0,29.2654,29.3106,29.2654,29.303,75700.0
2008-08-27 11:30:00,38.87,38.94,38.78,38.93,91400.0,29.303,29.3558,29.2352,29.3483,91400.0
2008-08-27 12:00:00,38.92,39.07,38.9,39.06,85400.0,29.3407,29.4538,29.3257,29.4463,85400.0
2008-08-27 12:30:00,39.05,39.1,39.03,39.04,90600.0,29.4387,29.4764,29.4237,29.4312,90600.0
2008-08-27 13:00:00,39.04,39.05,38.93,38.98,126300.0,29.4312,29.4387,29.3483,29.386,126300.0
2008-08-27 13:30:00,38.99,39.06,38.99,39.0,72800.0,29.3935,29.4463,29.3935,29.4011,72800.0
2008-08-27 14:00:00,39.0,39.03,39.0,39.0,91200.0,29.4011,29.4237,29.4011,29.4011,91200.0
2008-08-27 14:30:00,39.01,39.01,38.9,38.98,152000.0,29.4086,29.4086,29.3257,29.386,152000.0
2008-08-27 15:00:00,38.97,39.06,38.84,38.9,276900.0,29.3784,29.4463,29.2804,29.3257,276900.0
2008-08-27 15:30:00,38.9,38.9,38.77,38.8,209000.0,29.3257,29.3257,29.2277,29.2503,209000.0
2008-08-28 09:30:00,38.74,39.09,38.36,38.48,184100.0,29.205,29.4689,28.9186,29.009,184100.0
2008-08-28 10:00:00,38.48,38.64,38.39,38.57,188300.0,29.009,29.1297,28.9412,29.0769,188300.0
2008-08-28 10:30:00,38.56,38.59,38.26,38.29,126100.0,29.0693,29.092,28.8432,28.8658,126100.0
2008-08-28 11:00:00,38.28,38.28,38.06,38.08,172000.0,28.8583,28.8583,28.6924,28.7075,172000.0
2008-08-28 11:30:00,38.08,38.17,37.91,37.93,222100.0,28.7075,28.7753,28.5793,28.5944,222100.0
2008-08-28 12:00:00,37.94,38.04,37.93,37.99,107500.0,28.6019,28.6773,28.5944,28.6396,107500.0
2008-08-28 12:30:00,37.99,38.19,37.99,38.19,83600.0,28.6396,28.7904,28.6396,28.7904,83600.0
2008-08-28 13:00:00,38.18,38.22,38.08,38.18,71700.0,28.7829,28.813,28.7075,28.7829,71700.0
2008-08-28 13:30:00,38.18,38.4,38.18,38.26,115500.0,28.7829,28.9487,28.7829,28.8432,115500.0
2008-08-28 14:00:00,38.25,38.34,38.22,38.31,81400.0,28.8356,28.9035,28.813,28.8809,81400.0
2008-08-28 14:30:00,38.31,38.35,38.28,38.31,61100.0,28.8809,28.911,28.8583,28.8809,61100.0
2008-08-28 15:00:00,38.31,38.32,38.17,38.18,258800.0,28.8809,28.8884,28.7753,28.7829,258800.0
2008-08-28 15:30:00,38.18,38.19,38.0,38.09,546300.0,28.7829,28.7904,28.6472,28.715,546300.0
2008-08-29 09:30:00,37.83,38.32,37.81,38.1,67100.0,28.519,28.8884,28.5039,28.7226,67100.0
2008-08-29 10:00:00,38.11,38.22,37.74,37.74,95400.0,28.7301,28.813,28.4512,28.4512,95400.0
2008-08-29 10:30:00,37.73,38.0,37.73,37.79,114600.0,28.4436,28.6472,28.4436,28.4889,114600.0
2008-08-29 11:00:00,37.79,37.8,37.62,37.71,95100.0,28.4889,28.4964,28.3607,28.4286,95100.0
2008-08-29 11:30:00,37.72,37.76,37.67,37.69,75700.0,28.4361,28.4662,28.3984,28.4135,75700.0
2008-08-29 12:00:00,37.68,37.72,37.65,37.69,32500.0,28.4059,28.4361,28.3833,28.4135,32500.0
2008-08-29 12:30:00,37.68,37.72,37.63,37.68,37200.0,28.4059,28.4361,28.3682,28.4059,37200.0
2008-08-29 13:00:00,37.69,37.72,37.66,37.7,61200.0,28.4135,28.4361,28.3909,28.421,61200.0
2008-08-29 13:30:00,37.71,37.72,37.66,37.66,82800.0,28.4286,28.4361,28.3909,28.3909,82800.0
2008-08-29 14:00:00,37.66,37.69,37.6,37.62,37000.0,28.3909,28.4135,28.3456,28.3607,37000.0
2008-08-29 14:30:00,37.61,37.64,37.59,37.62,52000.0,28.3532,28.3758,28.3381,28.3607,52000.0
2008-08-29 15:00:00,37.62,37.62,37.5,37.52,79100.0,28.3607,28.3607,28.2702,28.2853,79100.0
2008-08-29 15:30:00,37.52,37.64,37.51,37.59,261900.0,28.2853,28.3758,28.2778,28.3381,261900.0
2008-09-02 09:30:00,37.9,37.9,36.57,36.86,373800.0,28.5718,28.5718,27.5691,27.7878,373800.0
2008-09-02 10:00:00,36.86,37.08,36.84,36.93,225100.0,27.7878,27.9536,27.7727,27.8405,225100.0
2008-09-02 10:30:00,36.93,37.06,36.88,37.02,141100.0,27.8405,27.9385,27.8028,27.9084,141100.0
2008-09-02 11:00:00,37.02,37.05,36.8,36.83,132500.0,27.9084,27.931,27.7425,27.7651,132500.0
2008-09-02 11:30:00,36.83,36.91,36.71,36.73,211100.0,27.7651,27.8255,27.6747,27.6898,211100.0
2008-09-02 12:00:00,36.72,36.76,36.58,36.65,132400.0,27.6822,27.7124,27.5767,27.6294,132400.0
2008-09-02 12:30:00,36.65,36.69,36.62,36.65,150100.0,27.6294,27.6596,27.6068,27.6294,150100.0
2008-09-02 13:00:00,36.65,36.78,36.64,36.78,78000.0,27.6294,27.7275,27.6219,27.7275,78000.0
2008-09-02 13:30:00,36.77,36.79,36.72,36.73,109200.0,27.7199,27.735,27.6822,27.6898,109200.0
2008-09-02 14:00:00,36.72,36.75,36.66,36.74,214900.0,27.6822,27.7048,27.637,27.6973,214900.0
2008-09-02 14:30:00,36.73,36.74,36.54,36.6,217800.0,27.6898,27.6973,27.5465,27.5918,217800.0
2008-09-02 15:00:00,36.6,36.91,36.6,36.82,384300.0,27.5918,27.8255,27.5918,27.7576,384300.0
2008-09-02 15:30:00,36.83,36.94,36.61,36.69,860400.0,27.7651,27.8481,27.5993,27.6596,860400.0
2008-09-03 09:30:00,36.5,36.71,36.26,36.36,304400.0,27.5164,27.6747,27.3354,27.4108,304400.0
2008-09-03 10:00:00,36.36,36.37,35.98,36.01,194100.0,27.4108,27.4184,27.1244,27.147,194100.0
2008-09-03 10:30:00,36.01,36.04,35.62,35.64,208000.0,27.147,27.1696,26.853,26.868,208000.0
2008-09-03 11:00:00,35.64,35.71,35.15,35.15,388200.0,26.868,26.9208,26.4986,26.4986,388200.0
2008-09-03 11:30:00,35.15,35.19,34.87,34.87,484700.0,26.4986,26.5288,26.2876,26.2876,484700.0
2008-09-03 12:00:00,34.87,35.07,34.82,35.02,266400.0,26.2876,26.4383,26.2499,26.4006,266400.0
2008-09-03 12:30:00,35.01,35.13,34.82,34.87,196600.0,26.3931,26.4836,26.2499,26.2876,196600.0
2008-09-03 13:00:00,34.87,35.1,34.79,35.01,213500.0,26.2876,26.4609,26.2272,26.3931,213500.0
2008-09-03 13:30:00,35.0,35.13,34.99,35.1,120100.0,26.3856,26.4836,26.378,26.4609,120100.0
2008-09-03 14:00:00,35.09,35.11,34.87,34.89,157000.0,26.4534,26.4685,26.2876,26.3026,157000.0
2008-09-03 14:30:00,34.9,35.04,34.88,34.98,208100.0,26.3102,26.4157,26.2951,26.3705,208100.0
2008-09-03 15:00:00,34.98,35.1,34.95,35.01,1017600.0,26.3705,26.4609,26.3479,26.3931,1017600.0
2008-09-03 15:30:00,35.01,35.17,34.98,35.17,829300.0,26.3931,26.5137,26.3705,26.5137,829300.0
2008-09-04 09:30:00,35.3,35.31,34.8,35.03,354500.0,26.6117,26.6193,26.2348,26.4082,354500.0
2008-09-04 10:00:00,35.03,35.25,35.0,35.03,181700.0,26.4082,26.574,26.3856,26.4082,181700.0
2008-09-04 10:30:00,35.02,35.05,34.63,34.65,265600.0,26.4006,26.4233,26.1066,26.1217,265600.0
2008-09-04 11:00:00,34.64,34.79,34.41,34.52,209700.0,26.1142,26.2272,25.9408,26.0237,209700.0
2008-09-04 11:30:00,34.51,34.57,34.16,34.29,227000.0,26.0162,26.0614,25.7523,25.8503,227000.0
2008-09-04 12:00:00,34.28,34.48,34.27,34.4,340100.0,25.8428,25.9935,25.8352,25.9332,340100.0
2008-09-04 12:30:00,34.39,34.4,34.34,34.36,102400.0,25.9257,25.9332,25.888,25.9031,102400.0
2008-09-04 13:00:00,34.37,34.37,34.2,34.29,145400.0,25.9106,25.9106,25.7825,25.8503,145400.0
2008-09-04 13:30:00,34.3,34.35,34.2,34.29,213200.0,25.8578,25.8955,25.7825,25.8503,213200.0
2008-09-04 14:00:00,34.28,34.31,34.06,34.15,161000.0,25.8428,25.8654,25.6769,25.7448,161000.0
2008-09-04 14:30:00,34.14,34.16,34.05,34.1,362400.0,25.7372,25.7523,25.6694,25.7071,362400.0
2008-09-04 15:00:00,34.1,34.24,34.08,34.19,369100.0,25.7071,25.8126,25.692,25.7749,369100.0
2008-09-04 15:30:00,34.19,34.3,34.12,34.12,489000.0,25.7749,25.8578,25.7221,25.7221,489000.0
2008-09-05 09:30:00,34.27,34.57,34.07,34.14,509500.0,25.8352,26.0614,25.6845,25.7372,509500.0
2008-09-05 10:00:00,34.14,34.21,33.86,33.89,265300.0,25.7372,25.79,25.5261,25.5488,265300.0
2008-09-05 10:30:00,33.88,33.89,33.15,33.16,469600.0,25.5412,25.5488,24.9909,24.9984,469600.0
2008-09-05 11:00:00,33.17,33.42,33.1,33.38,337900.0,25.006,25.1944,24.9532,25.1643,337900.0
2008-09-05 11:30:00,33.38,33.44,33.25,33.34,297700.0,25.1643,25.2095,25.0663,25.1341,297700.0
2008-09-05 12:00:00,33.34,33.43,33.31,33.42,1483800.0,25.1341,25.202,25.1115,25.1944,1483800.0
2008-09-05 12:30:00,33.41,33.54,33.4,33.49,179500.0,25.1869,25.2849,25.1794,25.2472,179500.0
2008-09-05 13:00:00,33.49,33.62,33.47,33.55,190600.0,25.2472,25.3452,25.2321,25.2924,190600.0
2008-09-05 13:30:00,33.54,33.62,33.52,33.56,122000.0,25.2849,25.3452,25.2698,25.3,122000.0
2008-09-05 14:00:00,33.56,33.73,33.53,33.69,237700.0,25.3,25.4281,25.2774,25.398,237700.0
2008-09-05 14:30:00,33.7,34.11,33.69,34.07,375800.0,25.4055,25.7146,25.398,25.6845,375800.0
2008-09-05 15:00:00,34.07,34.25,34.0,34.25,357600.0,25.6845,25.8202,25.6317,25.8202,357600.0
2008-09-05 15:30:00,34.24,34.25,33.96,34.05,595900.0,25.8126,25.8202,25.6015,25.6694,595900.0
2008-09-08 09:30:00,34.96,35.0,33.99,33.99,267800.0,26.3554,26.3856,25.6241,25.6241,267800.0
2008-09-08 10:00:00,33.98,34.05,33.62,33.64,230700.0,25.6166,25.6694,25.3452,25.3603,230700.0
2008-09-08 10:30:00,33.64,33.76,33.4,33.51,256300.0,25.3603,25.4508,25.1794,25.2623,256300.0
2008-09-08 11:00:00,33.5,33.57,33.2,33.21,382900.0,25.2547,25.3075,25.0286,25.0361,382900.0
2008-09-08 11:30:00,33.21,33.28,33.08,33.16,262500.0,25.0361,25.0889,24.9381,24.9984,262500.0
2008-09-08 12:00:00,33.16,33.25,32.98,33.04,206000.0,24.9984,25.0663,24.8627,24.908,206000.0
2008-09-08 12:30:00,33.04,33.3,32.99,33.28,258600.0,24.908,25.104,24.8703,25.0889,258600.0
2008-09-08 13:00:00,33.27,33.29,33.11,33.19,150200.0,25.0814,25.0964,24.9607,25.021,150200.0
2008-09-08 13:30:00,33.18,33.23,32.92,32.94,242900.0,25.0135,25.0512,24.8175,24.8326,242900.0
2008-09-08 14:00:00,32.92,33.0,32.75,32.91,524400.0,24.8175,24.8778,24.6893,24.81,524400.0
2008-09-08 14:30:00,32.9,32.96,32.83,32.89,282300.0,24.8024,24.8477,24.7497,24.7949,282300.0
2008-09-08 15:00:00,32.89,32.9,32.59,32.75,525200.0,24.7949,24.8024,24.5687,24.6893,525200.0
2008-09-08 15:30:00,32.76,33.01,32.68,32.79,1177700.0,24.6969,24.8854,24.6366,24.7195,1177700.0
2008-09-09 09:30:00,32.75,32.83,32.0,32.31,622600.0,24.6893,24.7497,24.1239,24.3576,622600.0
2008-09-09 10:00:00,32.31,32.36,31.71,31.76,658400.0,24.3576,24.3953,23.9053,23.943,658400.0
2008-09-09 10:30:00,31.77,31.82,31.64,31.66,597700.0,23.9505,23.9882,23.8525,23.8676,597700.0
2008-09-09 11:00:00,31.67,31.68,31.34,31.44,606400.0,23.8752,23.8827,23.6264,23.7018,606400.0
2008-09-09 11:30:00,31.43,31.48,31.27,31.33,569900.0,23.6942,23.7319,23.5736,23.6188,569900.0
2008-09-09 12:00:00,31.33,31.39,31.17,31.26,254300.0,23.6188,23.6641,23.4982,23.5661,254300.0
2008-09-09 12:30:00,31.26,31.26,30.99,31.05,652900.0,23.5661,23.5661,23.3625,23.4078,652900.0
2008-09-09 13:00:00,31.05,31.14,30.88,30.93,534400.0,23.4078,23.4756,23.2796,23.3173,534400.0
2008-09-09 13:30:00,30.93,31.0,30.67,30.68,1366400.0,23.3173,23.3701,23.1213,23.1288,1366400.0
2008-09-09 14:00:00,30.68,30.77,30.59,30.6,889300.0,23.1288,23.1967,23.061,23.0685,889300.0
2008-09-09 14:30:00,30.61,30.65,30.03,30.05,1263500.0,23.0761,23.1062,22.6388,22.6539,1263500.0
2008-09-09 15:00:00,30.05,30.06,29.46,30.01,2777100.0,22.6539,22.6614,22.2091,22.6237,2777100.0
2008-09-09 15:30:00,30.01,30.44,30.01,30.23,3430800.0,22.6237,22.9479,22.6237,22.7896,3430800.0
2008-09-10 09:30:00,30.67,30.67,30.0,30.44,1044600.0,23.1213,23.1213,22.6162,22.9479,1044600.0
2008-09-10 10:00:00,30.43,30.66,30.29,30.64,961400.0,22.9404,23.1137,22.8348,23.0987,961400.0
2008-09-10 10:30:00,30.63,31.14,30.55,30.63,1777400.0,23.0911,23.4756,23.0308,23.0911,1777400.0
2008-09-10 11:00:00,30.62,31.04,30.59,30.84,834700.0,23.0836,23.4002,23.061,23.2494,834700.0
2008-09-10 11:30:00,30.84,31.07,30.79,31.0,320000.0,23.2494,23.4228,23.2118,23.3701,320000.0
2008-09-10 12:00:00,31.01,31.13,30.86,30.86,365600.0,23.3776,23.4681,23.2645,23.2645,365600.0
2008-09-10 12:30:00,30.85,31.28,30.85,31.11,183000.0,23.257,23.5812,23.257,23.453,183000.0
2008-09-10 13:00:00,31.1,31.11,31.03,31.07,128500.0,23.4455,23.453,23.3927,23.4228,128500.0
2008-09-10 13:30:00,31.08,31.63,31.07,31.44,432800.0,23.4304,23.845,23.4228,23.7018,432800.0
2008-09-10 14:00:00,31.44,31.61,31.39,31.59,253100.0,23.7018,23.8299,23.6641,23.8149,253100.0
2008-09-10 14:30:00,31.59,31.92,31.59,31.69,357200.0,23.8149,24.0636,23.8149,23.8902,357200.0
2008-09-10 15:00:00,31.7,31.7,31.36,31.44,799500.0,23.8978,23.8978,23.6415,23.7018,799500.0
2008-09-10 15:30:00,31.43,31.5,31.2,31.35,631100.0,23.6942,23.747,23.5208,23.6339,631100.0
2008-09-11 09:30:00,30.97,31.15,29.89,30.12,587400.0,23.3474,23.4831,22.5333,22.7067,587400.0
2008-09-11 10:00:00,30.12,30.58,30.0,30.41,500100.0,22.7067,23.0534,22.6162,22.9253,500100.0
2008-09-11 10:30:00,30.41,30.61,30.24,30.61,336500.0,22.9253,23.0761,22.7971,23.0761,336500.0
2008-09-11 11:00:00,30.62,31.18,30.6,31.08,350600.0,23.0836,23.5058,23.0685,23.4304,350600.0
2008-09-11 11:30:00,31.08,32.22,31.08,32.2,601000.0,23.4304,24.2898,23.4304,24.2747,601000.0
2008-09-11 12:00:00,32.2,32.45,31.94,32.0,423400.0,24.2747,24.4632,24.0787,24.1239,423400.0
2008-09-11 12:30:00,32.0,32.09,31.85,31.91,310000.0,24.1239,24.1918,24.0109,24.0561,310000.0
2008-09-11 13:00:00,31.9,32.0,31.81,31.83,311800.0,24.0486,24.1239,23.9807,23.9958,311800.0
2008-09-11 13:30:00,31.84,31.86,31.6,31.79,461000.0,24.0033,24.0184,23.8224,23.9656,461000.0
2008-09-11 14:00:00,31.78,31.88,31.77,31.85,298600.0,23.9581,24.0335,23.9505,24.0109,298600.0
2008-09-11 14:30:00,31.84,32.0,31.84,31.91,260800.0,24.0033,24.1239,24.0033,24.0561,260800.0
2008-09-11 15:00:00,31.91,32.0,31.85,31.93,443800.0,24.0561,24.1239,24.0109,24.0712,443800.0
2008-09-11 15:30:00,31.93,32.06,31.84,32.05,903900.0,24.0712,24.1692,24.0033,24.1616,903900.0
2008-09-12 09:30:00,31.49,32.35,31.49,31.94,347900.0,23.7395,24.3878,23.7395,24.0787,347900.0
2008-09-12 10:00:00,31.96,32.35,31.9,32.3,315200.0,24.0938,24.3878,24.0486,24.3501,315200.0
2008-09-12 10:30:00,32.32,32.46,32.09,32.34,232300.0,24.3652,24.4707,24.1918,24.3803,232300.0
2008-09-12 11:00:00,32.35,32.72,32.23,32.69,370000.0,24.3878,24.6667,24.2973,24.6441,370000.0
2008-09-12 11:30:00,32.67,32.98,32.59,32.91,380700.0,24.629,24.8627,24.5687,24.81,380700.0
2008-09-12 12:00:00,32.92,33.12,32.75,33.12,331800.0,24.8175,24.9683,24.6893,24.9683,331800.0
2008-09-12 12:30:00,33.12,33.25,33.0,33.22,365800.0,24.9683,25.0663,24.8778,25.0437,365800.0
2008-09-12 13:00:00,33.21,33.42,33.14,33.24,583200.0,25.0361,25.1944,24.9834,25.0587,583200.0
2008-09-12 13:30:00,33.24,33.39,33.18,33.25,325100.0,25.0587,25.1718,25.0135,25.0663,325100.0
2008-09-12 14:00:00,33.26,33.34,33.18,33.33,247500.0,25.0738,25.1341,25.0135,25.1266,247500.0
2008-09-12 14:30:00,33.33,33.63,33.33,33.54,364700.0,25.1266,25.3528,25.1266,25.2849,364700.0
2008-09-12 15:00:00,33.54,33.55,33.2,33.3,550500.0,25.2849,25.2924,25.0286,25.104,550500.0
2008-09-12 15:30:00,33.3,33.5,33.11,33.39,804000.0,25.104,25.2547,24.9607,25.1718,804000.0
2008-09-15 09:30:00,32.27,32.27,30.89,30.89,771800.0,24.3275,24.3275,23.2871,23.2871,771800.0
2008-09-15 10:00:00,30.92,31.24,30.53,30.76,571500.0,23.3098,23.551,23.0157,23.1891,571500.0
2008-09-15 10:30:00,30.76,31.19,30.32,30.92,335700.0,23.1891,23.5133,22.8574,23.3098,335700.0
2008-09-15 11:00:00,30.91,30.91,30.6,30.6,321000.0,23.3022,23.3022,23.0685,23.0685,321000.0
2008-09-15 11:30:00,30.6,30.84,30.43,30.51,323900.0,23.0685,23.2494,22.9404,23.0007,323900.0
2008-09-15 12:00:00,30.51,31.11,30.49,30.99,609600.0,23.0007,23.453,22.9856,23.3625,609600.0
2008-09-15 12:30:00,30.99,31.0,30.56,30.69,276400.0,23.3625,23.3701,23.0384,23.1364,276400.0
2008-09-15 13:00:00,30.69,30.72,30.38,30.51,419200.0,23.1364,23.159,22.9027,23.0007,419200.0
2008-09-15 13:30:00,30.5,30.6,30.5,30.57,171700.0,22.9931,23.0685,22.9931,23.0459,171700.0
2008-09-15 14:00:00,30.56,30.71,30.38,30.38,384700.0,23.0384,23.1514,22.9027,22.9027,384700.0
2008-09-15 14:30:00,30.38,30.44,29.84,29.85,405800.0,22.9027,22.9479,22.4956,22.5031,405800.0
2008-09-15 15:00:00,29.84,29.96,29.5,29.53,606700.0,22.4956,22.586,22.2393,22.2619,606700.0
2008-09-15 15:30:00,29.54,30.1,29.47,29.65,1231900.0,22.2694,22.6916,22.2166,22.3523,1231900.0
2008-09-16 09:30:00,28.92,28.98,28.0,28.53,893600.0,21.802,21.8472,21.1084,21.508,893600.0
2008-09-16 10:00:00,28.52,28.75,28.5,28.68,544100.0,21.5005,21.6739,21.4854,21.6211,544100.0
2008-09-16 10:30:00,28.69,28.72,28.45,28.56,476000.0,21.6286,21.6512,21.4477,21.5306,476000.0
2008-09-16 11:00:00,28.56,29.54,28.48,28.5,784000.0,21.5306,22.2694,21.4703,21.4854,784000.0
2008-09-16 11:30:00,28.5,28.65,28.07,28.56,965000.0,21.4854,21.5985,21.1612,21.5306,965000.0
2008-09-16 12:00:00,28.57,28.67,28.16,28.26,509700.0,21.5382,21.6135,21.2291,21.3045,509700.0
2008-09-16 12:30:00,28.26,28.29,28.14,28.18,321200.0,21.3045,21.3271,21.214,21.2441,321200.0
2008-09-16 13:00:00,28.18,28.18,27.74,27.84,425200.0,21.2441,21.2441,20.9124,20.9878,425200.0
2008-09-16 13:30:00,27.82,27.85,26.74,26.84,1113800.0,20.9727,20.9954,20.1586,20.234,1113800.0
2008-09-16 14:00:00,26.84,27.51,26.77,27.23,1427900.0,20.234,20.739,20.1812,20.528,1427900.0
2008-09-16 14:30:00,27.23,28.18,26.91,28.15,896800.0,20.528,21.2441,20.2867,21.2215,896800.0
2008-09-16 15:00:00,28.15,28.45,27.86,28.4,1059300.0,21.2215,21.4477,21.0029,21.41,1059300.0
2008-09-16 15:30:00,28.39,28.51,28.0,28.16,1130800.0,21.4025,21.4929,21.1084,21.2291,1130800.0
2008-09-17 09:30:00,27.99,27.99,26.94,27.55,539000.0,21.1009,21.1009,20.3093,20.7692,539000.0
2008-09-17 10:00:00,27.55,28.03,27.54,27.74,377300.0,20.7692,21.1311,20.7617,20.9124,377300.0
2008-09-17 10:30:00,27.73,27.84,25.65,26.45,592100.0,20.9049,20.9878,19.3368,19.9399,592100.0
2008-09-17 11:00:00,26.45,26.5,25.1,25.24,1262200.0,19.9399,19.9776,18.9222,19.0278,1262200.0
2008-09-17 11:30:00,25.25,25.56,25.14,25.47,989800.0,19.0353,19.269,18.9524,19.2011,989800.0
2008-09-17 12:00:00,25.47,26.07,25.33,25.64,598100.0,19.2011,19.6535,19.0956,19.3293,598100.0
2008-09-17 12:30:00,25.64,26.98,25.4,26.0,1232800.0,19.3293,20.3395,19.1484,19.6007,1232800.0
2008-09-17 13:00:00,26.0,26.55,25.85,26.09,705500.0,19.6007,20.0153,19.4876,19.6685,705500.0
2008-09-17 13:30:00,26.09,26.09,25.33,25.46,435400.0,19.6685,19.6685,19.0956,19.1936,435400.0
2008-09-17 14:00:00,25.47,25.77,25.01,25.7,657800.0,19.2011,19.4273,18.8544,19.3745,657800.0
2008-09-17 14:30:00,25.72,27.18,25.72,26.3,1176100.0,19.3896,20.4903,19.3896,19.8269,1176100.0
2008-09-17 15:00:00,26.3,26.86,26.17,26.21,690300.0,19.8269,20.249,19.7289,19.759,690300.0
2008-09-17 15:30:00,26.22,26.22,24.86,25.21,1204900.0,19.7666,19.7666,18.7413,19.0051,1204900.0
2008-09-18 09:30:00,26.49,27.27,25.35,26.26,950000.0,19.9701,20.5581,19.1107,19.7967,950000.0
2008-09-18 10:00:00,26.28,26.89,26.25,26.85,1246800.0,19.8118,20.2716,19.7892,20.2415,1246800.0
2008-09-18 10:30:00,26.87,27.1,26.77,26.87,1204800.0,20.2566,20.43,20.1812,20.2566,1204800.0
2008-09-18 11:00:00,26.88,26.88,26.51,26.56,897100.0,20.2641,20.2641,19.9852,20.0229,897100.0
2008-09-18 11:30:00,26.56,26.86,26.51,26.77,884200.0,20.0229,20.249,19.9852,20.1812,884200.0
2008-09-18 12:00:00,26.78,26.78,26.22,26.34,614100.0,20.1887,20.1887,19.7666,19.857,614100.0
2008-09-18 12:30:00,26.35,26.57,25.47,25.55,1062400.0,19.8646,20.0304,19.2011,19.2615,1062400.0
2008-09-18 13:00:00,25.58,26.64,25.41,26.38,459400.0,19.2841,20.0832,19.1559,19.8872,459400.0
2008-09-18 13:30:00,26.41,27.04,26.32,26.94,552500.0,19.9098,20.3847,19.8419,20.3093,552500.0
2008-09-18 14:00:00,26.94,27.02,26.34,26.58,344200.0,20.3093,20.3697,19.857,20.0379,344200.0
2008-09-18 14:30:00,26.57,26.74,26.15,26.32,373300.0,20.0304,20.1586,19.7138,19.8419,373300.0
2008-09-18 15:00:00,26.33,28.02,26.32,27.52,697400.0,19.8495,21.1235,19.8419,20.7466,697400.0
2008-09-18 15:30:00,27.48,28.51,26.5,27.12,1325200.0,20.7164,21.4929,19.9776,20.445,1325200.0
2008-09-19 09:30:00,29.93,33.0,28.22,28.23,1222200.0,22.5634,24.8778,21.2743,21.2818,1222200.0
2008-09-19 10:00:00,28.2,29.62,28.1,28.57,774100.0,21.2592,22.3297,21.1838,21.5382,774100.0
2008-09-19 10:30:00,28.57,29.18,28.28,28.88,531700.0,21.5382,21.998,21.3195,21.7719,531700.0
2008-09-19 11:00:00,28.92,29.67,28.78,29.17,435600.0,21.802,22.3674,21.6965,21.9905,435600.0
2008-09-19 11:30:00,29.18,29.45,28.95,29.02,191700.0,21.998,22.2016,21.8246,21.8774,191700.0
2008-09-19 12:00:00,29.04,29.58,29.0,29.43,221100.0,21.8925,22.2996,21.8623,22.1865,221100.0
2008-09-19 12:30:00,29.4,30.09,29.38,30.0,524600.0,22.1639,22.684,22.1488,22.6162,524600.0
2008-09-19 13:00:00,30.0,30.45,29.9,30.0,588600.0,22.6162,22.9554,22.5408,22.6162,588600.0
2008-09-19 13:30:00,30.0,30.0,29.65,29.95,302600.0,22.6162,22.6162,22.3523,22.5785,302600.0
2008-09-19 14:00:00,29.94,30.15,29.88,30.0,734800.0,22.571,22.7293,22.5257,22.6162,734800.0
2008-09-19 14:30:00,30.0,30.46,29.98,30.26,631900.0,22.6162,22.963,22.6011,22.8122,631900.0
2008-09-19 15:00:00,30.27,30.42,29.89,30.23,820800.0,22.8197,22.9328,22.5333,22.7896,820800.0
2008-09-19 15:30:00,30.24,30.66,30.03,30.59,1295400.0,22.7971,23.1137,22.6388,23.061,1295400.0
2008-09-22 09:30:00,30.77,30.9,29.7,30.0,433000.0,23.1967,23.2947,22.39,22.6162,433000.0
2008-09-22 10:00:00,30.0,30.02,29.41,29.54,471500.0,22.6162,22.6313,22.1714,22.2694,471500.0
2008-09-22 10:30:00,29.54,29.86,29.49,29.5,280500.0,22.2694,22.5107,22.2317,22.2393,280500.0
2008-09-22 11:00:00,29.5,29.56,29.08,29.49,721500.0,22.2393,22.2845,21.9226,22.2317,721500.0
2008-09-22 11:30:00,29.49,29.68,29.26,29.58,381300.0,22.2317,22.375,22.0583,22.2996,381300.0
2008-09-22 12:00:00,29.57,29.65,29.27,29.35,308800.0,22.292,22.3523,22.0659,22.1262,308800.0
2008-09-22 12:30:00,29.35,29.61,29.35,29.58,248800.0,22.1262,22.3222,22.1262,22.2996,248800.0
2008-09-22 13:00:00,29.58,29.63,29.51,29.54,179500.0,22.2996,22.3373,22.2468,22.2694,179500.0
2008-09-22 13:30:00,29.53,29.95,29.5,29.95,208300.0,22.2619,22.5785,22.2393,22.5785,208300.0
2008-09-22 14:00:00,29.94,29.98,29.74,29.74,168200.0,22.571,22.6011,22.4202,22.4202,168200.0
2008-09-22 14:30:00,29.73,29.85,29.47,29.53,225000.0,22.4126,22.5031,22.2166,22.2619,225000.0
2008-09-22 15:00:00,29.53,29.55,29.0,29.0,385800.0,22.2619,22.2769,21.8623,21.8623,385800.0
2008-09-22 15:30:00,29.0,29.02,28.37,28.45,697800.0,21.8623,21.8774,21.3874,21.4477,697800.0
2008-09-23 09:30:00,29.11,29.43,28.56,28.7,202700.0,21.9452,22.1865,21.5306,21.6362,202700.0
2008-09-23 10:00:00,28.67,29.0,28.55,28.7,166600.0,21.6135,21.8623,21.5231,21.6362,166600.0
2008-09-23 10:30:00,28.7,28.76,28.4,28.56,224500.0,21.6362,21.6814,21.41,21.5306,224500.0
2008-09-23 11:00:00,28.55,28.71,28.15,28.56,322900.0,21.5231,21.6437,21.2215,21.5306,322900.0
2008-09-23 11:30:00,28.55,28.62,28.42,28.51,176100.0,21.5231,21.5758,21.4251,21.4929,176100.0
2008-09-23 12:00:00,28.5,28.7,28.41,28.46,123400.0,21.4854,21.6362,21.4175,21.4552,123400.0
2008-09-23 12:30:00,28.46,28.54,28.3,28.34,102500.0,21.4552,21.5155,21.3346,21.3648,102500.0
2008-09-23 13:00:00,28.33,28.33,27.52,27.62,664600.0,21.3572,21.3572,20.7466,20.822,664600.0
2008-09-23 13:30:00,27.6,27.95,27.38,27.51,424600.0,20.8069,21.0708,20.641,20.739,424600.0
2008-09-23 14:00:00,27.5,27.75,27.33,27.73,392200.0,20.7315,20.92,20.6034,20.9049,392200.0
2008-09-23 14:30:00,27.74,28.3,27.71,28.03,290300.0,20.9124,21.3346,20.8898,21.1311,290300.0
2008-09-23 15:00:00,28.03,28.31,28.0,28.13,290200.0,21.1311,21.3421,21.1084,21.2064,290200.0
2008-09-23 15:30:00,28.11,28.19,27.56,27.73,575900.0,21.1914,21.2517,20.7767,20.9049,575900.0
2008-09-24 09:30:00,28.05,28.09,27.16,27.77,262000.0,21.1461,21.1763,20.4752,20.9351,262000.0
2008-09-24 10:00:00,27.77,27.84,27.58,27.79,268300.0,20.9351,20.9878,20.7918,20.9501,268300.0
2008-09-24 10:30:00,27.8,28.06,27.76,27.98,213300.0,20.9577,21.1537,20.9275,21.0934,213300.0
2008-09-24 11:00:00,27.96,28.02,27.73,27.73,330400.0,21.0783,21.1235,20.9049,20.9049,330400.0
2008-09-24 11:30:00,27.74,28.02,27.74,27.9,322700.0,20.9124,21.1235,20.9124,21.0331,322700.0
2008-09-24 12:00:00,27.92,27.92,27.61,27.64,177000.0,21.0481,21.0481,20.8144,20.8371,177000.0
2008-09-24 12:30:00,27.65,27.65,27.51,27.55,67700.0,20.8446,20.8446,20.739,20.7692,67700.0
2008-09-24 13:00:00,27.54,27.97,27.53,27.87,115800.0,20.7617,21.0858,20.7541,21.0104,115800.0
2008-09-24 13:30:00,27.86,27.88,27.69,27.73,104400.0,21.0029,21.018,20.8747,20.9049,104400.0
2008-09-24 14:00:00,27.72,27.81,27.69,27.8,88200.0,20.8974,20.9652,20.8747,20.9577,88200.0
2008-09-24 14:30:00,27.81,28.0,27.75,27.76,134700.0,20.9652,21.1084,20.92,20.9275,134700.0
2008-09-24 15:00:00,27.76,27.85,27.6,27.7,302800.0,20.9275,20.9954,20.8069,20.8823,302800.0
2008-09-24 15:30:00,27.7,27.71,27.46,27.57,478100.0,20.8823,20.8898,20.7014,20.7843,478100.0
2008-09-25 09:30:00,27.49,28.5,27.29,28.35,320200.0,20.724,21.4854,20.5732,21.3723,320200.0
2008-09-25 10:00:00,28.32,28.46,28.08,28.08,232900.0,21.3497,21.4552,21.1688,21.1688,232900.0
2008-09-25 10:30:00,28.09,28.16,27.78,27.82,193800.0,21.1763,21.2291,20.9426,20.9727,193800.0
2008-09-25 11:00:00,27.84,28.25,27.8,28.22,264300.0,20.9878,21.2969,20.9577,21.2743,264300.0
2008-09-25 11:30:00,28.23,28.3,27.92,27.97,176600.0,21.2818,21.3346,21.0481,21.0858,176600.0
2008-09-25 12:00:00,27.94,28.4,27.91,28.17,189400.0,21.0632,21.41,21.0406,21.2366,189400.0
2008-09-25 12:30:00,28.18,28.56,28.17,28.5,306400.0,21.2441,21.5306,21.2366,21.4854,306400.0
2008-09-25 13:00:00,28.5,28.63,28.14,28.21,591200.0,21.4854,21.5834,21.214,21.2668,591200.0
2008-09-25 13:30:00,28.21,28.81,28.04,28.28,689600.0,21.2668,21.7191,21.1386,21.3195,689600.0
2008-09-25 14:00:00,28.28,28.3,27.75,28.06,814900.0,21.3195,21.3346,20.92,21.1537,814900.0
2008-09-25 14:30:00,28.05,28.25,27.85,28.05,290400.0,21.1461,21.2969,20.9954,21.1461,290400.0
2008-09-25 15:00:00,28.06,28.3,27.96,28.13,323700.0,21.1537,21.3346,21.0783,21.2064,323700.0
2008-09-25 15:30:00,28.13,28.32,27.89,27.94,515200.0,21.2064,21.3497,21.0255,21.0632,515200.0
2008-09-26 09:30:00,27.48,27.72,26.94,27.05,553500.0,20.7164,20.8974,20.3093,20.3923,553500.0
2008-09-26 10:00:00,27.05,27.13,26.9,27.07,280600.0,20.3923,20.4526,20.2792,20.4073,280600.0
2008-09-26 10:30:00,27.07,27.14,26.91,27.0,251200.0,20.4073,20.4601,20.2867,20.3546,251200.0
2008-09-26 11:00:00,27.01,27.03,26.75,27.0,246600.0,20.3621,20.3772,20.1661,20.3546,246600.0
2008-09-26 11:30:00,26.99,27.05,26.93,26.95,231000.0,20.347,20.3923,20.3018,20.3169,231000.0
2008-09-26 12:00:00,26.95,27.01,26.81,26.88,244000.0,20.3169,20.3621,20.2113,20.2641,244000.0
2008-09-26 12:30:00,26.88,27.06,26.88,27.0,229900.0,20.2641,20.3998,20.2641,20.3546,229900.0
2008-09-26 13:00:00,27.0,27.19,26.99,27.1,155300.0,20.3546,20.4978,20.347,20.43,155300.0
2008-09-26 13:30:00,27.1,27.1,26.95,26.95,251300.0,20.43,20.43,20.3169,20.3169,251300.0
2008-09-26 14:00:00,26.95,26.99,26.63,26.66,289000.0,20.3169,20.347,20.0756,20.0983,289000.0
2008-09-26 14:30:00,26.67,26.76,26.54,26.59,329000.0,20.1058,20.1736,20.0078,20.0455,329000.0
2008-09-26 15:00:00,26.59,26.62,26.21,26.24,574800.0,20.0455,20.0681,19.759,19.7816,574800.0
2008-09-26 15:30:00,26.25,26.39,26.19,26.3,1213000.0,19.7892,19.8947,19.7439,19.8269,1213000.0
2008-09-29 09:30:00,26.01,26.19,24.81,25.0,484500.0,19.6082,19.7439,18.7036,18.8468,484500.0
2008-09-29 10:00:00,25.0,25.11,23.31,23.63,1143700.0,18.8468,18.9298,17.5728,17.814,1143700.0
2008-09-29 10:30:00,23.68,23.9,23.29,23.61,1222800.0,17.8517,18.0176,17.5577,17.7989,1222800.0
2008-09-29 11:00:00,23.61,24.03,23.55,23.6,905100.0,17.7989,18.1156,17.7537,17.7914,905100.0
2008-09-29 11:30:00,23.6,23.69,22.75,22.82,671400.0,17.7914,17.8593,17.1506,17.2034,671400.0
2008-09-29 12:00:00,22.8,23.1,22.41,22.7,995800.0,17.1883,17.4145,16.8943,17.1129,995800.0
2008-09-29 12:30:00,22.7,22.9,22.45,22.75,643000.0,17.1129,17.2637,16.9245,17.1506,643000.0
2008-09-29 13:00:00,22.73,23.23,22.51,23.21,868400.0,17.1355,17.5125,16.9697,17.4974,868400.0
2008-09-29 13:30:00,23.21,23.52,22.5,22.75,1311100.0,17.4974,17.7311,16.9621,17.1506,1311100.0
2008-09-29 14:00:00,22.75,22.97,22.5,22.61,1143800.0,17.1506,17.3165,16.9621,17.0451,1143800.0
2008-09-29 14:30:00,22.64,23.05,22.54,22.75,682400.0,17.0677,17.3768,16.9923,17.1506,682400.0
2008-09-29 15:00:00,22.77,22.85,22.5,22.55,794000.0,17.1657,17.226,16.9621,16.9998,794000.0
2008-09-29 15:30:00,22.56,23.92,22.2,23.69,2498200.0,17.0074,18.0326,16.736,17.8593,2498200.0
2008-09-30 09:30:00,24.25,24.26,22.87,23.0,888900.0,18.2814,18.289,17.2411,17.3391,888900.0
2008-09-30 10:00:00,23.0,23.33,22.9,23.07,732800.0,17.3391,17.5879,17.2637,17.3919,732800.0
2008-09-30 10:30:00,23.07,23.25,22.99,23.07,448700.0,17.3919,17.5275,17.3315,17.3919,448700.0
2008-09-30 11:00:00,23.08,23.43,23.01,23.42,605700.0,17.3994,17.6632,17.3466,17.6557,605700.0
2008-09-30 11:30:00,23.42,23.89,23.42,23.88,598100.0,17.6557,18.01,17.6557,18.0025,598100.0
2008-09-30 12:00:00,23.87,24.06,23.75,23.75,332300.0,17.995,18.1382,17.9045,17.9045,332300.0
2008-09-30 12:30:00,23.77,24.25,23.75,24.14,331000.0,17.9196,18.2814,17.9045,18.1985,331000.0
2008-09-30 13:00:00,24.14,24.64,24.02,24.61,386900.0,18.1985,18.5754,18.108,18.5528,386900.0
2008-09-30 13:30:00,24.61,24.8,24.35,24.44,590700.0,18.5528,18.6961,18.3568,18.4247,590700.0
2008-09-30 14:00:00,24.41,24.73,24.37,24.53,286000.0,18.402,18.6433,18.3719,18.4925,286000.0
2008-09-30 14:30:00,24.53,24.55,24.36,24.4,372900.0,18.4925,18.5076,18.3643,18.3945,372900.0
2008-09-30 15:00:00,24.39,25.0,24.39,24.95,454800.0,18.387,18.8468,18.387,18.8091,454800.0
2008-09-30 15:30:00,24.95,24.95,24.67,24.7,995800.0,18.8091,18.8091,18.598,18.6207,995800.0
2008-10-01 09:30:00,24.67,24.75,24.12,24.31,330000.0,18.598,18.6584,18.1834,18.3267,330000.0
2008-10-01 10:00:00,24.3,24.31,23.84,24.08,268100.0,18.3191,18.3267,17.9723,18.1533,268100.0
2008-10-01 10:30:00,24.08,24.09,23.65,23.83,190000.0,18.1533,18.1608,17.8291,17.9648,190000.0
2008-10-01 11:00:00,23.78,23.86,23.65,23.68,242300.0,17.9271,17.9874,17.8291,17.8517,242300.0
2008-10-01 11:30:00,23.68,23.74,23.29,23.7,277000.0,17.8517,17.8969,17.5577,17.8668,277000.0
2008-10-01 12:00:00,23.72,24.16,23.72,24.03,166300.0,17.8819,18.2136,17.8819,18.1156,166300.0
2008-10-01 12:30:00,24.03,24.5,24.02,24.47,262700.0,18.1156,18.4699,18.108,18.4473,262700.0
2008-10-01 13:00:00,24.47,24.47,24.14,24.16,141100.0,18.4473,18.4473,18.1985,18.2136,141100.0
2008-10-01 13:30:00,24.18,24.32,23.96,24.18,295800.0,18.2287,18.3342,18.0628,18.2287,295800.0
2008-10-01 14:00:00,24.17,24.27,24.03,24.09,213000.0,18.2211,18.2965,18.1156,18.1608,213000.0
2008-10-01 14:30:00,24.08,24.3,24.0,24.16,204600.0,18.1533,18.3191,18.093,18.2136,204600.0
2008-10-01 15:00:00,24.15,24.21,24.0,24.04,162600.0,18.206,18.2513,18.093,18.1231,162600.0
2008-10-01 15:30:00,24.04,24.06,23.77,23.94,355200.0,18.1231,18.1382,17.9196,18.0477,355200.0
2008-10-02 09:30:00,23.85,23.85,22.47,22.5,640200.0,17.9799,17.9799,16.9395,16.9621,640200.0
2008-10-02 10:00:00,22.51,22.56,21.96,22.0,1118400.0,16.9697,17.0074,16.5551,16.5852,1118400.0
2008-10-02 10:30:00,22.0,22.33,21.51,21.55,802700.0,16.5852,16.834,16.2158,16.246,802700.0
2008-10-02 11:00:00,21.55,22.1,21.42,21.87,644700.0,16.246,16.6606,16.148,16.4872,644700.0
2008-10-02 11:30:00,21.86,22.25,21.71,22.17,483400.0,16.4797,16.7737,16.3666,16.7134,483400.0
2008-10-02 12:00:00,22.15,22.2,21.8,21.85,215800.0,16.6983,16.736,16.4344,16.4721,215800.0
2008-10-02 12:30:00,21.86,22.0,21.73,21.88,226900.0,16.4797,16.5852,16.3817,16.4947,226900.0
2008-10-02 13:00:00,21.89,21.89,21.23,21.32,532100.0,16.5023,16.5023,16.0047,16.0726,532100.0
2008-10-02 13:30:00,21.32,21.53,21.17,21.43,329900.0,16.0726,16.2309,15.9595,16.1555,329900.0
2008-10-02 14:00:00,21.43,21.68,21.27,21.27,289500.0,16.1555,16.344,16.0349,16.0349,289500.0
2008-10-02 14:30:00,21.28,21.48,21.23,21.48,499500.0,16.0424,16.1932,16.0047,16.1932,499500.0
2008-10-02 15:00:00,21.48,21.82,21.47,21.68,1007000.0,16.1932,16.4495,16.1857,16.344,1007000.0
2008-10-02 15:30:00,21.69,21.98,21.59,21.84,1607700.0,16.3515,16.5701,16.2761,16.4646,1607700.0
2008-10-03 09:30:00,22.22,22.67,22.03,22.55,212500.0,16.7511,17.0903,16.6078,16.9998,212500.0
2008-10-03 10:00:00,22.55,22.87,22.32,22.79,397300.0,16.9998,17.2411,16.8264,17.1808,397300.0
2008-10-03 10:30:00,22.8,23.23,22.8,23.2,355800.0,17.1883,17.5125,17.1883,17.4899,355800.0
2008-10-03 11:00:00,23.23,23.51,23.05,23.11,396300.0,17.5125,17.7236,17.3768,17.422,396300.0
2008-10-03 11:30:00,23.1,23.21,22.73,22.95,310600.0,17.4145,17.4974,17.1355,17.3014,310600.0
2008-10-03 12:00:00,22.98,23.07,22.7,22.88,154000.0,17.324,17.3919,17.1129,17.2486,154000.0
2008-10-03 12:30:00,22.89,22.98,22.73,22.85,175300.0,17.2562,17.324,17.1355,17.226,175300.0
2008-10-03 13:00:00,22.9,23.09,22.28,22.47,713500.0,17.2637,17.4069,16.7963,16.9395,713500.0
2008-10-03 13:30:00,22.35,22.56,22.01,22.5,706300.0,16.8491,17.0074,16.5927,16.9621,706300.0
2008-10-03 14:00:00,22.5,22.59,22.14,22.15,503400.0,16.9621,17.03,16.6908,16.6983,503400.0
2008-10-03 14:30:00,22.15,22.28,21.89,22.09,393700.0,16.6983,16.7963,16.5023,16.6531,393700.0
2008-10-03 15:00:00,22.1,22.26,21.66,21.7,572700.0,16.6606,16.7812,16.3289,16.359,572700.0
2008-10-03 15:30:00,21.71,21.91,21.3,21.65,660100.0,16.3666,16.5174,16.0575,16.3214,660100.0
2008-10-06 09:30:00,20.98,20.99,19.88,20.3,745100.0,15.8163,15.8238,14.987,15.3036,745100.0
2008-10-06 10:00:00,20.28,20.38,19.64,20.0,780800.0,15.2885,15.3639,14.8061,15.0775,780800.0
2008-10-06 10:30:00,20.01,20.08,19.26,20.05,582700.0,15.085,15.1378,14.5196,15.1152,582700.0
2008-10-06 11:00:00,20.05,20.4,20.01,20.1,434700.0,15.1152,15.379,15.085,15.1528,434700.0
2008-10-06 11:30:00,20.1,20.11,19.9,20.02,359700.0,15.1528,15.1604,15.0021,15.0925,359700.0
2008-10-06 12:00:00,20.0,20.13,19.9,19.91,212100.0,15.0775,15.1755,15.0021,15.0096,212100.0
2008-10-06 12:30:00,19.91,19.91,19.4,19.45,238700.0,15.0096,15.0096,14.6251,14.6628,238700.0
2008-10-06 13:00:00,19.46,19.64,19.39,19.5,191600.0,14.6704,14.8061,14.6176,14.7005,191600.0
2008-10-06 13:30:00,19.5,19.66,19.39,19.45,199300.0,14.7005,14.8211,14.6176,14.6628,199300.0
2008-10-06 14:00:00,19.42,19.45,18.87,19.0,346300.0,14.6402,14.6628,14.2256,14.3236,346300.0
2008-10-06 14:30:00,19.01,19.02,18.4,18.84,498100.0,14.3311,14.3387,13.8713,14.203,498100.0
2008-10-06 15:00:00,18.84,20.08,18.66,20.01,771500.0,14.203,15.1378,14.0673,15.085,771500.0
2008-10-06 15:30:00,20.01,20.7,19.61,20.43,1266200.0,15.085,15.6052,14.7835,15.4016,1266200.0
2008-10-07 09:30:00,21.78,21.78,19.87,20.11,398300.0,16.4194,16.4194,14.9795,15.1604,398300.0
2008-10-07 10:00:00,20.15,20.26,19.72,20.19,425900.0,15.1905,15.2735,14.8664,15.2207,425900.0
2008-10-07 10:30:00,20.19,20.23,19.63,19.79,313200.0,15.2207,15.2509,14.7985,14.9191,313200.0
2008-10-07 11:00:00,19.79,19.9,19.4,19.4,254600.0,14.9191,15.0021,14.6251,14.6251,254600.0
2008-10-07 11:30:00,19.4,20.01,19.36,19.42,332400.0,14.6251,15.085,14.595,14.6402,332400.0
2008-10-07 12:00:00,19.47,19.6,19.21,19.27,332400.0,14.6779,14.7759,14.4819,14.5271,332400.0
2008-10-07 12:30:00,19.27,19.33,18.92,18.99,311600.0,14.5271,14.5724,14.2633,14.316,311600.0
2008-10-07 13:00:00,19.0,19.3,18.79,18.93,325500.0,14.3236,14.5498,14.1653,14.2708,325500.0
2008-10-07 13:30:00,18.92,19.13,18.38,18.44,275300.0,14.2633,14.4216,13.8562,13.9014,275300.0
2008-10-07 14:00:00,18.43,19.0,18.4,18.66,493600.0,13.8939,14.3236,13.8713,14.0673,493600.0
2008-10-07 14:30:00,18.66,18.89,17.94,17.98,649800.0,14.0673,14.2407,13.5245,13.5546,649800.0
2008-10-07 15:00:00,17.99,18.17,17.68,17.85,720000.0,13.5622,13.6979,13.3285,13.4566,720000.0
2008-10-07 15:30:00,17.85,18.38,17.17,17.47,1409800.0,13.4566,13.8562,12.944,13.1702,1409800.0
2008-10-08 09:30:00,17.01,18.14,17.01,17.2,856400.0,12.8234,13.6753,12.8234,12.9666,856400.0
2008-10-08 10:00:00,17.2,17.93,16.34,16.58,887000.0,12.9666,13.5169,12.3183,12.4992,887000.0
2008-10-08 10:30:00,16.58,16.91,16.4,16.61,745700.0,12.4992,12.748,12.3635,12.5218,745700.0
2008-10-08 11:00:00,16.59,17.15,16.25,16.91,668400.0,12.5068,12.9289,12.2504,12.748,668400.0
2008-10-08 11:30:00,16.89,16.93,16.5,16.88,828500.0,12.7329,12.7631,12.4389,12.7254,828500.0
2008-10-08 12:00:00,16.87,17.07,16.58,16.75,778700.0,12.7178,12.8686,12.4992,12.6274,778700.0
2008-10-08 12:30:00,16.75,16.75,16.34,16.54,448400.0,12.6274,12.6274,12.3183,12.4691,448400.0
2008-10-08 13:00:00,16.55,17.8,16.52,17.64,1316700.0,12.4766,13.4189,12.454,13.2983,1316700.0
2008-10-08 13:30:00,17.64,18.81,17.62,18.39,934100.0,13.2983,14.1804,13.2832,13.8637,934100.0
2008-10-08 14:00:00,18.39,18.58,18.14,18.41,559000.0,13.8637,14.007,13.6753,13.8788,559000.0
2008-10-08 14:30:00,18.39,18.49,17.86,17.92,473500.0,13.8637,13.9391,13.4642,13.5094,473500.0
2008-10-08 15:00:00,17.92,18.42,17.76,18.27,718300.0,13.5094,13.8863,13.3888,13.7733,718300.0
2008-10-08 15:30:00,18.27,18.5,17.71,17.85,711400.0,13.7733,13.9467,13.3511,13.4566,711400.0
2008-10-09 09:30:00,18.0,18.4,17.91,17.97,336500.0,13.5697,13.8713,13.5019,13.5471,336500.0
2008-10-09 10:00:00,17.98,18.19,17.84,17.91,276900.0,13.5546,13.713,13.4491,13.5019,276900.0
2008-10-09 10:30:00,17.92,18.12,17.06,17.38,328000.0,13.5094,13.6602,12.8611,13.1023,328000.0
2008-10-09 11:00:00,17.4,17.62,17.11,17.41,286700.0,13.1174,13.2832,12.8988,13.1249,286700.0
2008-10-09 11:30:00,17.42,17.82,17.38,17.51,237400.0,13.1325,13.434,13.1023,13.2003,237400.0
2008-10-09 12:00:00,17.51,18.13,17.5,17.9,293600.0,13.2003,13.6677,13.1928,13.4943,293600.0
2008-10-09 12:30:00,17.91,17.97,17.68,17.84,191100.0,13.5019,13.5471,13.3285,13.4491,191100.0
2008-10-09 13:00:00,17.83,17.92,17.59,17.72,259100.0,13.4416,13.5094,13.2606,13.3586,259100.0
2008-10-09 13:30:00,17.7,17.88,17.64,17.73,491700.0,13.3436,13.4793,13.2983,13.3662,491700.0
2008-10-09 14:00:00,17.72,17.8,17.45,17.45,304400.0,13.3586,13.4189,13.1551,13.1551,304400.0
2008-10-09 14:30:00,17.46,17.6,17.13,17.13,226300.0,13.1626,13.2682,12.9138,12.9138,226300.0
2008-10-09 15:00:00,17.14,17.19,16.56,16.61,650400.0,12.9214,12.9591,12.4841,12.5218,650400.0
2008-10-09 15:30:00,16.61,17.29,16.42,16.79,1403500.0,12.5218,13.0345,12.3786,12.6575,1403500.0
2008-10-10 09:30:00,15.72,16.74,15.31,15.84,741100.0,11.8509,12.6198,11.5418,11.9413,741100.0
2008-10-10 10:00:00,15.85,17.18,15.62,16.35,888100.0,11.9489,12.9515,11.7755,12.3258,888100.0
2008-10-10 10:30:00,16.35,16.38,15.47,15.57,463700.0,12.3258,12.3484,11.6624,11.7378,463700.0
2008-10-10 11:00:00,15.56,15.86,15.24,15.25,267700.0,11.7303,11.9564,11.489,11.4966,267700.0
2008-10-10 11:30:00,15.25,15.29,14.75,14.89,399000.0,11.4966,11.5267,11.1196,11.2252,399000.0
2008-10-10 12:00:00,14.89,15.61,14.81,15.36,665000.0,11.2252,11.768,11.1649,11.5795,665000.0
2008-10-10 12:30:00,15.36,15.82,15.25,15.41,395900.0,11.5795,11.9263,11.4966,11.6172,395900.0
2008-10-10 13:00:00,15.4,15.41,14.97,15.09,266600.0,11.6096,11.6172,11.2855,11.3759,266600.0
2008-10-10 13:30:00,15.07,15.07,14.49,14.84,472500.0,11.3609,11.3609,10.9236,11.1875,472500.0
2008-10-10 14:00:00,14.85,15.12,14.57,14.63,433500.0,11.195,11.3986,10.9839,11.0292,433500.0
2008-10-10 14:30:00,14.63,14.86,14.39,14.59,394700.0,11.0292,11.2026,10.8482,10.999,394700.0
2008-10-10 15:00:00,14.59,15.47,14.55,15.32,1177900.0,10.999,11.6624,10.9689,11.5493,1177900.0
2008-10-10 15:30:00,15.34,15.82,15.04,15.25,2092000.0,11.5644,11.9263,11.3383,11.4966,2092000.0
2008-10-13 09:30:00,16.88,17.4,16.33,16.63,1301800.0,12.7254,13.1174,12.3107,12.5369,1301800.0
2008-10-13 10:00:00,16.65,17.27,16.24,17.25,935000.0,12.552,13.0194,12.2429,13.0043,935000.0
2008-10-13 10:30:00,17.25,17.68,17.07,17.5,510600.0,13.0043,13.3285,12.8686,13.1928,510600.0
2008-10-13 11:00:00,17.5,17.96,17.44,17.74,470200.0,13.1928,13.5396,13.1475,13.3737,470200.0
2008-10-13 11:30:00,17.75,17.75,17.12,17.23,542100.0,13.3812,13.3812,12.9063,12.9892,542100.0
2008-10-13 12:00:00,17.24,17.61,17.21,17.53,609900.0,12.9968,13.2757,12.9742,13.2154,609900.0
2008-10-13 12:30:00,17.53,17.78,17.45,17.76,239100.0,13.2154,13.4039,13.1551,13.3888,239100.0
2008-10-13 13:00:00,17.78,18.13,17.78,18.05,342800.0,13.4039,13.6677,13.4039,13.6074,342800.0
2008-10-13 13:30:00,18.06,18.27,18.06,18.09,426300.0,13.6149,13.7733,13.6149,13.6376,426300.0
2008-10-13 14:00:00,18.1,18.28,17.86,17.91,785500.0,13.6451,13.7808,13.4642,13.5019,785500.0
2008-10-13 14:30:00,17.92,18.48,17.88,18.48,356600.0,13.5094,13.9316,13.4793,13.9316,356600.0
2008-10-13 15:00:00,18.47,19.17,18.47,19.1,561500.0,13.924,14.4517,13.924,14.399,561500.0
2008-10-13 15:30:00,19.09,19.14,18.72,19.01,1102600.0,14.3914,14.4291,14.1125,14.3311,1102600.0
2008-10-14 09:30:00,20.26,21.97,20.09,20.43,1928400.0,15.2735,16.5626,15.1453,15.4016,1928400.0
2008-10-14 10:00:00,20.39,20.69,20.17,20.33,897000.0,15.3715,15.5976,15.2056,15.3262,897000.0
2008-10-14 10:30:00,20.32,20.39,19.47,19.69,969900.0,15.3187,15.3715,14.6779,14.8438,969900.0
2008-10-14 11:00:00,19.7,20.16,19.52,20.1,503000.0,14.8513,15.1981,14.7156,15.1528,503000.0
2008-10-14 11:30:00,20.09,20.26,19.91,20.15,378000.0,15.1453,15.2735,15.0096,15.1905,378000.0
2008-10-14 12:00:00,20.16,20.22,19.77,19.94,421700.0,15.1981,15.2433,14.9041,15.0322,421700.0
2008-10-14 12:30:00,19.95,20.15,19.83,19.94,461600.0,15.0398,15.1905,14.9493,15.0322,461600.0
2008-10-14 13:00:00,19.92,20.12,19.65,19.88,918900.0,15.0172,15.1679,14.8136,14.987,918900.0
2008-10-14 13:30:00,19.88,20.12,19.0,19.08,832900.0,14.987,15.1679,14.3236,14.3839,832900.0
2008-10-14 14:00:00,19.13,19.36,18.6,19.12,545200.0,14.4216,14.595,14.022,14.4141,545200.0
2008-10-14 14:30:00,19.14,19.16,18.6,18.62,576400.0,14.4291,14.4442,14.022,14.0371,576400.0
2008-10-14 15:00:00,18.64,19.52,18.61,19.34,543100.0,14.0522,14.7156,14.0296,14.5799,543100.0
2008-10-14 15:30:00,19.32,19.94,19.15,19.82,1159500.0,14.5648,15.0322,14.4367,14.9418,1159500.0
2008-10-15 09:30:00,19.0,19.55,18.08,18.48,502400.0,14.3236,14.7382,13.63,13.9316,502400.0
2008-10-15 10:00:00,18.49,18.64,18.2,18.29,1470600.0,13.9391,14.0522,13.7205,13.7883,1470600.0
2008-10-15 10:30:00,18.3,18.52,18.29,18.4,476300.0,13.7959,13.9617,13.7883,13.8713,476300.0
2008-10-15 11:00:00,18.4,18.42,18.25,18.34,481000.0,13.8713,13.8863,13.7582,13.826,481000.0
2008-10-15 11:30:00,18.32,18.64,18.27,18.43,147800.0,13.811,14.0522,13.7733,13.8939,147800.0
2008-10-15 12:00:00,18.42,18.49,18.09,18.26,282700.0,13.8863,13.9391,13.6376,13.7657,282700.0
2008-10-15 12:30:00,18.27,18.55,18.24,18.33,178100.0,13.7733,13.9843,13.7506,13.8185,178100.0
2008-10-15 13:00:00,18.29,18.32,18.18,18.27,460800.0,13.7883,13.811,13.7054,13.7733,460800.0
2008-10-15 13:30:00,18.26,18.39,18.16,18.18,582700.0,13.7657,13.8637,13.6903,13.7054,582700.0
2008-10-15 14:00:00,18.15,18.47,18.08,18.45,418600.0,13.6828,13.924,13.63,13.909,418600.0
2008-10-15 14:30:00,18.46,18.74,18.27,18.42,376600.0,13.9165,14.1276,13.7733,13.8863,376600.0
2008-10-15 15:00:00,18.44,18.66,18.25,18.35,391500.0,13.9014,14.0673,13.7582,13.8336,391500.0
2008-10-15 15:30:00,18.41,18.42,18.0,18.0,694100.0,13.8788,13.8863,13.5697,13.5697,694100.0
2008-10-16 09:30:00,18.46,18.9,17.53,18.25,384800.0,13.9165,14.2482,13.2154,13.7582,384800.0
2008-10-16 10:00:00,18.24,18.25,17.51,17.56,464300.0,13.7506,13.7582,13.2003,13.238,464300.0
2008-10-16 10:30:00,17.51,17.55,17.03,17.19,367200.0,13.2003,13.2305,12.8385,12.9591,367200.0
2008-10-16 11:00:00,17.18,17.32,16.57,16.75,382200.0,12.9515,13.0571,12.4917,12.6274,382200.0
2008-10-16 11:30:00,16.75,17.5,16.75,17.34,355400.0,12.6274,13.1928,12.6274,13.0722,355400.0
2008-10-16 12:00:00,17.34,17.68,16.91,17.62,562200.0,13.0722,13.3285,12.748,13.2832,562200.0
2008-10-16 12:30:00,17.6,17.8,17.29,17.32,2577200.0,13.2682,13.4189,13.0345,13.0571,2577200.0
2008-10-16 13:00:00,17.31,17.52,17.12,17.39,208800.0,13.0495,13.2079,12.9063,13.1099,208800.0
2008-10-16 13:30:00,17.39,17.66,17.01,17.48,175800.0,13.1099,13.3134,12.8234,13.1777,175800.0
2008-10-16 14:00:00,17.49,17.55,16.77,16.87,222000.0,13.1852,13.2305,12.6425,12.7178,222000.0
2008-10-16 14:30:00,16.87,17.59,16.82,17.27,222900.0,12.7178,13.2606,12.6801,13.0194,222900.0
2008-10-16 15:00:00,17.28,17.86,17.15,17.81,339400.0,13.0269,13.4642,12.9289,13.4265,339400.0
2008-10-16 15:30:00,17.8,18.26,17.57,18.14,538600.0,13.4189,13.7657,13.2456,13.6753,538600.0
2008-10-17 09:30:00,17.5,18.17,17.42,17.85,275100.0,13.1928,13.6979,13.1325,13.4566,275100.0
2008-10-17 10:00:00,17.88,18.52,17.65,18.45,311800.0,13.4793,13.9617,13.3059,13.909,311800.0
2008-10-17 10:30:00,18.46,19.63,18.33,19.42,571300.0,13.9165,14.7985,13.8185,14.6402,571300.0
2008-10-17 11:00:00,19.43,19.68,18.8,18.86,417300.0,14.6478,14.8362,14.1728,14.218,417300.0
2008-10-17 11:30:00,18.86,19.16,18.83,18.99,482200.0,14.218,14.4442,14.1954,14.316,482200.0
2008-10-17 12:00:00,19.0,19.08,18.73,18.99,465300.0,14.3236,14.3839,14.12,14.316,465300.0
2008-10-17 12:30:00,18.99,19.59,18.84,19.55,278400.0,14.316,14.7684,14.203,14.7382,278400.0
2008-10-17 13:00:00,19.57,19.87,19.54,19.78,218600.0,14.7533,14.9795,14.7307,14.9116,218600.0
2008-10-17 13:30:00,19.79,20.2,19.79,19.91,440800.0,14.9191,15.2282,14.9191,15.0096,440800.0
2008-10-17 14:00:00,19.92,19.98,19.25,19.39,835800.0,15.0172,15.0624,14.5121,14.6176,835800.0
2008-10-17 14:30:00,19.4,19.65,19.11,19.48,312100.0,14.6251,14.8136,14.4065,14.6854,312100.0
2008-10-17 15:00:00,19.52,19.84,19.08,19.41,454300.0,14.7156,14.9568,14.3839,14.6327,454300.0
2008-10-17 15:30:00,19.43,19.62,19.16,19.32,555300.0,14.6478,14.791,14.4442,14.5648,555300.0
2008-10-20 09:30:00,24.0,24.66,23.62,24.58,5527900.0,18.093,18.5905,17.8065,18.5302,5527900.0
2008-10-20 10:00:00,24.58,24.62,24.33,24.34,2854200.0,18.5302,18.5604,18.3417,18.3493,2854200.0
2008-10-20 10:30:00,24.35,24.53,23.38,23.46,2171800.0,18.3568,18.4925,17.6256,17.6859,2171800.0
2008-10-20 11:00:00,23.46,23.48,21.16,22.82,2481700.0,17.6859,17.7009,15.952,17.2034,2481700.0
2008-10-20 11:30:00,22.82,23.87,22.81,23.78,1388100.0,17.2034,17.995,17.1958,17.9271,1388100.0
2008-10-20 12:00:00,23.76,23.8,22.82,22.97,787400.0,17.912,17.9422,17.2034,17.3165,787400.0
2008-10-20 12:30:00,22.97,23.6,22.84,23.48,719300.0,17.3165,17.7914,17.2185,17.7009,719300.0
2008-10-20 13:00:00,23.48,23.94,23.36,23.88,839900.0,17.7009,18.0477,17.6105,18.0025,839900.0
2008-10-20 13:30:00,23.88,24.1,23.86,24.0,866000.0,18.0025,18.1683,17.9874,18.093,866000.0
2008-10-20 14:00:00,24.0,24.1,23.81,23.88,701000.0,18.093,18.1683,17.9497,18.0025,701000.0
2008-10-20 14:30:00,23.88,24.33,23.61,24.25,1784800.0,18.0025,18.3417,17.7989,18.2814,1784800.0
2008-10-20 15:00:00,24.25,24.89,24.25,24.85,1150100.0,18.2814,18.7639,18.2814,18.7337,1150100.0
2008-10-20 15:30:00,24.85,25.4,24.66,25.0,2003200.0,18.7337,19.1484,18.5905,18.8468,2003200.0
2008-10-21 09:30:00,24.11,24.71,24.03,24.57,1033000.0,18.1759,18.6282,18.1156,18.5227,1033000.0
2008-10-21 10:00:00,24.56,25.19,24.53,24.91,854800.0,18.5151,18.9901,18.4925,18.779,854800.0
2008-10-21 10:30:00,24.91,25.06,24.78,24.94,938400.0,18.779,18.8921,18.681,18.8016,938400.0
2008-10-21 11:00:00,24.95,25.22,24.84,25.15,738100.0,18.8091,19.0127,18.7262,18.9599,738100.0
2008-10-21 11:30:00,25.15,25.15,24.82,24.95,1109000.0,18.9599,18.9599,18.7111,18.8091,1109000.0
2008-10-21 12:00:00,24.95,25.19,24.67,24.72,2395200.0,18.8091,18.9901,18.598,18.6357,2395200.0
2008-10-21 12:30:00,24.73,24.86,24.67,24.68,468200.0,18.6433,18.7413,18.598,18.6056,468200.0
2008-10-21 13:00:00,24.65,24.9,24.51,24.68,524800.0,18.583,18.7714,18.4774,18.6056,524800.0
2008-10-21 13:30:00,24.69,24.88,24.56,24.67,389400.0,18.6131,18.7564,18.5151,18.598,389400.0
2008-10-21 14:00:00,24.67,24.92,24.62,24.8,558900.0,18.598,18.7865,18.5604,18.6961,558900.0
2008-10-21 14:30:00,24.79,25.06,24.73,24.99,635900.0,18.6885,18.8921,18.6433,18.8393,635900.0
2008-10-21 15:00:00,24.99,25.05,24.62,24.63,874600.0,18.8393,18.8845,18.5604,18.5679,874600.0
2008-10-21 15:30:00,24.63,24.7,24.26,24.48,1100600.0,18.5679,18.6207,18.289,18.4548,1100600.0
2008-10-22 09:30:00,24.28,24.28,23.25,23.38,1599700.0,18.304,18.304,17.5275,17.6256,1599700.0
2008-10-22 10:00:00,23.4,23.52,22.92,22.96,488400.0,17.6406,17.7311,17.2788,17.3089,488400.0
2008-10-22 10:30:00,22.95,23.15,22.7,22.87,725700.0,17.3014,17.4522,17.1129,17.2411,725700.0
2008-10-22 11:00:00,22.87,23.02,22.61,22.75,536600.0,17.2411,17.3542,17.0451,17.1506,536600.0
2008-10-22 11:30:00,22.75,22.89,22.54,22.78,303800.0,17.1506,17.2562,16.9923,17.1732,303800.0
2008-10-22 12:00:00,22.79,22.84,22.6,22.75,327100.0,17.1808,17.2185,17.0375,17.1506,327100.0
2008-10-22 12:30:00,22.75,22.77,22.1,22.16,891400.0,17.1506,17.1657,16.6606,16.7058,891400.0
2008-10-22 13:00:00,22.15,22.15,21.23,21.51,600400.0,16.6983,16.6983,16.0047,16.2158,600400.0
2008-10-22 13:30:00,21.51,21.59,21.2,21.36,535100.0,16.2158,16.2761,15.9821,16.1027,535100.0
2008-10-22 14:00:00,21.38,21.42,20.67,21.35,917200.0,16.1178,16.148,15.5826,16.0952,917200.0
2008-10-22 14:30:00,21.33,21.34,20.65,20.82,1403600.0,16.0801,16.0877,15.5675,15.6956,1403600.0
2008-10-22 15:00:00,20.82,21.06,20.58,20.6,991300.0,15.6956,15.8766,15.5147,15.5298,991300.0
2008-10-22 15:30:00,20.61,21.56,20.4,21.4,1400800.0,15.5373,16.2535,15.379,16.1329,1400800.0
2008-10-23 09:30:00,21.74,22.16,21.29,21.68,578400.0,16.3892,16.7058,16.05,16.344,578400.0
2008-10-23 10:00:00,21.66,22.5,21.63,21.89,704700.0,16.3289,16.9621,16.3063,16.5023,704700.0
2008-10-23 10:30:00,21.89,22.67,21.89,22.49,394900.0,16.5023,17.0903,16.5023,16.9546,394900.0
2008-10-23 11:00:00,22.47,22.63,21.96,22.21,307400.0,16.9395,17.0601,16.5551,16.7435,307400.0
2008-10-23 11:30:00,22.18,22.74,22.15,22.57,299000.0,16.7209,17.1431,16.6983,17.0149,299000.0
2008-10-23 12:00:00,22.56,22.56,21.89,22.0,303900.0,17.0074,17.0074,16.5023,16.5852,303900.0
2008-10-23 12:30:00,22.03,22.13,21.65,21.7,551700.0,16.6078,16.6832,16.3214,16.359,551700.0
2008-10-23 13:00:00,21.7,21.85,21.45,21.51,403000.0,16.359,16.4721,16.1706,16.2158,403000.0
2008-10-23 13:30:00,21.51,21.61,21.14,21.25,441300.0,16.2158,16.2912,15.9369,16.0198,441300.0
2008-10-23 14:00:00,21.25,21.3,20.3,20.76,484400.0,16.0198,16.0575,15.3036,15.6504,484400.0
2008-10-23 14:30:00,20.76,21.21,20.47,20.5,590100.0,15.6504,15.9896,15.4318,15.4544,590100.0
2008-10-23 15:00:00,20.51,21.31,20.39,20.86,703500.0,15.4619,16.065,15.3715,15.7258,703500.0
2008-10-23 15:30:00,20.82,21.97,20.52,21.84,863400.0,15.6956,16.5626,15.4695,16.4646,863400.0
2008-10-24 09:30:00,20.8,20.8,19.51,20.49,449200.0,15.6806,15.6806,14.7081,15.4469,449200.0
2008-10-24 10:00:00,20.48,20.97,20.01,20.07,414000.0,15.4393,15.8087,15.085,15.1302,414000.0
2008-10-24 10:30:00,20.03,20.43,20.0,20.23,315100.0,15.1001,15.4016,15.0775,15.2509,315100.0
2008-10-24 11:00:00,20.28,20.59,20.07,20.45,388300.0,15.2885,15.5222,15.1302,15.4167,388300.0
2008-10-24 11:30:00,20.47,20.56,20.11,20.41,224100.0,15.4318,15.4996,15.1604,15.3865,224100.0
2008-10-24 12:00:00,20.39,20.84,20.19,20.19,410900.0,15.3715,15.7107,15.2207,15.2207,410900.0
2008-10-24 12:30:00,20.19,20.35,20.0,20.03,236700.0,15.2207,15.3413,15.0775,15.1001,236700.0
2008-10-24 13:00:00,20.08,20.4,20.0,20.15,336200.0,15.1378,15.379,15.0775,15.1905,336200.0
2008-10-24 13:30:00,20.13,20.13,19.55,19.7,261200.0,15.1755,15.1755,14.7382,14.8513,261200.0
2008-10-24 14:00:00,19.68,19.97,19.48,19.78,326300.0,14.8362,15.0548,14.6854,14.9116,326300.0
2008-10-24 14:30:00,19.78,20.02,19.61,19.99,421600.0,14.9116,15.0925,14.7835,15.0699,421600.0
2008-10-24 15:00:00,19.99,20.29,19.74,20.16,524200.0,15.0699,15.2961,14.8815,15.1981,524200.0
2008-10-24 15:30:00,20.17,20.24,19.65,19.89,723000.0,15.2056,15.2584,14.8136,14.9945,723000.0
2008-10-27 09:30:00,20.23,20.37,19.48,20.22,311000.0,15.2509,15.3564,14.6854,15.2433,311000.0
2008-10-27 10:00:00,20.22,20.69,20.01,20.2,366200.0,15.2433,15.5976,15.085,15.2282,366200.0
2008-10-27 10:30:00,20.2,20.25,19.88,20.21,247200.0,15.2282,15.2659,14.987,15.2358,247200.0
2008-10-27 11:00:00,20.2,20.37,19.95,20.1,317600.0,15.2282,15.3564,15.0398,15.1528,317600.0
2008-10-27 11:30:00,20.12,20.14,19.89,20.05,317100.0,15.1679,15.183,14.9945,15.1152,317100.0
2008-10-27 12:00:00,20.04,20.33,19.98,20.04,158600.0,15.1076,15.3262,15.0624,15.1076,158600.0
2008-10-27 12:30:00,20.03,20.54,20.0,20.51,170900.0,15.1001,15.4846,15.0775,15.4619,170900.0
2008-10-27 13:00:00,20.47,20.5,20.0,20.42,167800.0,15.4318,15.4544,15.0775,15.3941,167800.0
2008-10-27 13:30:00,20.42,20.72,20.35,20.46,307600.0,15.3941,15.6203,15.3413,15.4242,307600.0
2008-10-27 14:00:00,20.45,20.64,20.12,20.12,249300.0,15.4167,15.5599,15.1679,15.1679,249300.0
2008-10-27 14:30:00,20.12,20.45,20.0,20.08,312400.0,15.1679,15.4167,15.0775,15.1378,312400.0
2008-10-27 15:00:00,20.08,20.3,19.7,19.85,282100.0,15.1378,15.3036,14.8513,14.9644,282100.0
2008-10-27 15:30:00,19.87,19.91,18.86,19.19,964000.0,14.9795,15.0096,14.218,14.4668,964000.0
2008-10-28 09:30:00,20.38,20.5,19.46,19.52,541300.0,15.3639,15.4544,14.6704,14.7156,541300.0
2008-10-28 10:00:00,19.54,19.54,18.94,18.97,354800.0,14.7307,14.7307,14.2784,14.301,354800.0
2008-10-28 10:30:00,18.94,19.05,18.31,18.47,265900.0,14.2784,14.3613,13.8034,13.924,265900.0
2008-10-28 11:00:00,18.46,18.63,18.11,18.22,263200.0,13.9165,14.0447,13.6526,13.7356,263200.0
2008-10-28 11:30:00,18.21,18.82,18.2,18.38,305200.0,13.728,14.1879,13.7205,13.8562,305200.0
2008-10-28 12:00:00,18.38,18.43,17.88,17.95,270300.0,13.8562,13.8939,13.4793,13.532,270300.0
2008-10-28 12:30:00,17.95,18.43,17.89,18.35,319200.0,13.532,13.8939,13.4868,13.8336,319200.0
2008-10-28 13:00:00,18.35,18.59,18.2,18.35,308800.0,13.8336,14.0145,13.7205,13.8336,308800.0
2008-10-28 13:30:00,18.34,18.42,18.09,18.09,324900.0,13.826,13.8863,13.6376,13.6376,324900.0
2008-10-28 14:00:00,18.09,18.25,17.96,18.23,575500.0,13.6376,13.7582,13.5396,13.7431,575500.0
2008-10-28 14:30:00,18.24,19.58,18.23,19.51,712000.0,13.7506,14.7608,13.7431,14.7081,712000.0
2008-10-28 15:00:00,19.5,19.86,19.04,19.73,581700.0,14.7005,14.9719,14.3537,14.8739,581700.0
2008-10-28 15:30:00,19.69,20.55,19.51,20.24,866400.0,14.8438,15.4921,14.7081,15.2584,866400.0
2008-10-29 09:30:00,20.33,21.89,20.05,21.48,730500.0,15.3262,16.5023,15.1152,16.1932,730500.0
2008-10-29 10:00:00,21.48,22.21,21.46,21.99,553800.0,16.1932,16.7435,16.1781,16.5777,553800.0
2008-10-29 10:30:00,21.98,21.99,21.31,21.44,742400.0,16.5701,16.5777,16.065,16.163,742400.0
2008-10-29 11:00:00,21.44,21.73,21.43,21.7,461700.0,16.163,16.3817,16.1555,16.359,461700.0
2008-10-29 11:30:00,21.71,21.83,21.44,21.47,367200.0,16.3666,16.457,16.163,16.1857,367200.0
2008-10-29 12:00:00,21.47,21.51,21.24,21.3,319700.0,16.1857,16.2158,16.0123,16.0575,319700.0
2008-10-29 12:30:00,21.33,21.54,20.99,21.15,248600.0,16.0801,16.2384,15.8238,15.9444,248600.0
2008-10-29 13:00:00,21.15,21.58,21.15,21.54,152600.0,15.9444,16.2686,15.9444,16.2384,152600.0
2008-10-29 13:30:00,21.53,22.04,21.53,21.7,387500.0,16.2309,16.6154,16.2309,16.359,387500.0
2008-10-29 14:00:00,21.71,22.25,21.45,21.8,629100.0,16.3666,16.7737,16.1706,16.4344,629100.0
2008-10-29 14:30:00,21.81,22.0,21.54,21.7,429300.0,16.442,16.5852,16.2384,16.359,429300.0
2008-10-29 15:00:00,21.73,22.5,21.64,22.36,393700.0,16.3817,16.9621,16.3138,16.8566,393700.0
2008-10-29 15:30:00,22.36,22.47,21.63,21.7,826000.0,16.8566,16.9395,16.3063,16.359,826000.0
2008-10-30 09:30:00,22.62,23.13,22.23,22.79,656400.0,17.0526,17.4371,16.7586,17.1808,656400.0
2008-10-30 10:00:00,22.8,23.05,22.52,22.61,383700.0,17.1883,17.3768,16.9772,17.0451,383700.0
2008-10-30 10:30:00,22.61,22.97,22.5,22.8,314700.0,17.0451,17.3165,16.9621,17.1883,314700.0
2008-10-30 11:00:00,22.82,23.06,22.74,22.85,228500.0,17.2034,17.3843,17.1431,17.226,228500.0
2008-10-30 11:30:00,22.86,22.97,22.05,22.21,199200.0,17.2335,17.3165,16.6229,16.7435,199200.0
2008-10-30 12:00:00,22.18,22.58,22.14,22.48,222600.0,16.7209,17.0225,16.6908,16.9471,222600.0
2008-10-30 12:30:00,22.46,22.83,22.43,22.64,95900.0,16.932,17.2109,16.9094,17.0677,95900.0
2008-10-30 13:00:00,22.66,23.04,22.57,22.9,281700.0,17.0828,17.3692,17.0149,17.2637,281700.0
2008-10-30 13:30:00,22.89,23.12,22.74,22.79,264800.0,17.2562,17.4295,17.1431,17.1808,264800.0
2008-10-30 14:00:00,22.8,23.5,22.78,23.37,179400.0,17.1883,17.716,17.1732,17.618,179400.0
2008-10-30 14:30:00,23.39,23.48,23.06,23.2,366800.0,17.6331,17.7009,17.3843,17.4899,366800.0
2008-10-30 15:00:00,23.21,23.44,22.79,23.28,522600.0,17.4974,17.6708,17.1808,17.5502,522600.0
2008-10-30 15:30:00,23.28,23.98,23.04,23.78,1017700.0,17.5502,18.0779,17.3692,17.9271,1017700.0
2008-10-31 09:30:00,24.0,24.18,23.33,23.79,413600.0,18.093,18.2287,17.5879,17.9346,413600.0
2008-10-31 10:00:00,23.78,24.38,23.77,23.86,257000.0,17.9271,18.3794,17.9196,17.9874,257000.0
2008-10-31 10:30:00,23.86,23.99,23.39,23.51,289200.0,17.9874,18.0854,17.6331,17.7236,289200.0
2008-10-31 11:00:00,23.54,24.0,23.46,23.88,166900.0,17.7462,18.093,17.6859,18.0025,166900.0
2008-10-31 11:30:00,23.88,24.05,23.76,23.92,124000.0,18.0025,18.1306,17.912,18.0326,124000.0
2008-10-31 12:00:00,23.92,23.92,23.58,23.75,121800.0,18.0326,18.0326,17.7763,17.9045,121800.0
2008-10-31 12:30:00,23.78,23.92,23.6,23.87,102000.0,17.9271,18.0326,17.7914,17.995,102000.0
2008-10-31 13:00:00,23.88,24.05,23.71,24.0,223100.0,18.0025,18.1306,17.8743,18.093,223100.0
2008-10-31 13:30:00,24.0,24.15,23.85,23.95,150300.0,18.093,18.206,17.9799,18.0553,150300.0
2008-10-31 14:00:00,23.95,24.0,23.67,23.88,106100.0,18.0553,18.093,17.8442,18.0025,106100.0
2008-10-31 14:30:00,23.87,24.05,23.73,23.97,207900.0,17.995,18.1306,17.8894,18.0703,207900.0
2008-10-31 15:00:00,23.99,24.04,23.45,23.65,377200.0,18.0854,18.1231,17.6783,17.8291,377200.0
2008-10-31 15:30:00,23.62,23.8,23.29,23.52,744100.0,17.8065,17.9422,17.5577,17.7311,744100.0
2008-11-03 09:30:00,22.76,23.56,22.76,23.18,233500.0,17.1582,17.7612,17.1582,17.4748,233500.0
2008-11-03 10:00:00,23.19,23.35,22.64,22.66,223800.0,17.4823,17.6029,17.0677,17.0828,223800.0
2008-11-03 10:30:00,22.69,22.92,22.6,22.67,134000.0,17.1054,17.2788,17.0375,17.0903,134000.0
2008-11-03 11:00:00,22.67,22.87,22.65,22.67,91600.0,17.0903,17.2411,17.0752,17.0903,91600.0
2008-11-03 11:30:00,22.67,22.88,22.56,22.88,143900.0,17.0903,17.2486,17.0074,17.2486,143900.0
2008-11-03 12:00:00,22.87,22.88,22.7,22.77,86100.0,17.2411,17.2486,17.1129,17.1657,86100.0
2008-11-03 12:30:00,22.78,22.81,22.39,22.46,102100.0,17.1732,17.1958,16.8792,16.932,102100.0
2008-11-03 13:00:00,22.46,22.64,22.45,22.47,106100.0,16.932,17.0677,16.9245,16.9395,106100.0
2008-11-03 13:30:00,22.47,22.55,22.3,22.46,226700.0,16.9395,16.9998,16.8114,16.932,226700.0
2008-11-03 14:00:00,22.47,22.68,22.45,22.68,115600.0,16.9395,17.0978,16.9245,17.0978,115600.0
2008-11-03 14:30:00,22.66,22.7,22.33,22.49,234900.0,17.0828,17.1129,16.834,16.9546,234900.0
2008-11-03 15:00:00,22.49,22.5,22.26,22.36,227000.0,16.9546,16.9621,16.7812,16.8566,227000.0
2008-11-03 15:30:00,22.37,22.58,22.31,22.45,425200.0,16.8641,17.0225,16.8189,16.9245,425200.0
2008-11-04 09:30:00,23.37,24.25,23.01,23.97,338200.0,17.618,18.2814,17.3466,18.0703,338200.0
2008-11-04 10:00:00,23.94,24.07,23.7,24.0,1547500.0,18.0477,18.1457,17.8668,18.093,1547500.0
2008-11-04 10:30:00,24.0,24.28,23.91,24.21,364100.0,18.093,18.304,18.0251,18.2513,364100.0
2008-11-04 11:00:00,24.25,24.64,24.2,24.59,348300.0,18.2814,18.5754,18.2437,18.5377,348300.0
2008-11-04 11:30:00,24.58,24.97,24.4,24.92,1390400.0,18.5302,18.8242,18.3945,18.7865,1390400.0
2008-11-04 12:00:00,24.92,24.94,24.4,24.4,280600.0,18.7865,18.8016,18.3945,18.3945,280600.0
2008-11-04 12:30:00,24.41,24.53,24.38,24.5,342300.0,18.402,18.4925,18.3794,18.4699,342300.0
2008-11-04 13:00:00,24.52,24.58,24.35,24.54,410800.0,18.485,18.5302,18.3568,18.5,410800.0
2008-11-04 13:30:00,24.55,24.56,24.42,24.44,790100.0,18.5076,18.5151,18.4096,18.4247,790100.0
2008-11-04 14:00:00,24.43,24.43,24.1,24.41,302800.0,18.4171,18.4171,18.1683,18.402,302800.0
2008-11-04 14:30:00,24.42,24.51,23.74,23.79,373900.0,18.4096,18.4774,17.8969,17.9346,373900.0
2008-11-04 15:00:00,23.79,23.98,23.61,23.85,327200.0,17.9346,18.0779,17.7989,17.9799,327200.0
2008-11-04 15:30:00,23.85,24.7,23.77,24.5,991200.0,17.9799,18.6207,17.9196,18.4699,991200.0
2008-11-05 09:30:00,24.41,24.41,23.49,24.0,502200.0,18.402,18.402,17.7085,18.093,502200.0
2008-11-05 10:00:00,24.0,24.33,23.86,24.14,187800.0,18.093,18.3417,17.9874,18.1985,187800.0
2008-11-05 10:30:00,24.13,24.23,23.96,23.98,136300.0,18.191,18.2663,18.0628,18.0779,136300.0
2008-11-05 11:00:00,23.99,24.13,23.68,23.73,138000.0,18.0854,18.191,17.8517,17.8894,138000.0
2008-11-05 11:30:00,23.74,23.75,23.5,23.6,203000.0,17.8969,17.9045,17.716,17.7914,203000.0
2008-11-05 12:00:00,23.62,23.78,23.43,23.44,121500.0,17.8065,17.9271,17.6632,17.6708,121500.0
2008-11-05 12:30:00,23.45,23.63,23.25,23.35,49800.0,17.6783,17.814,17.5275,17.6029,49800.0
2008-11-05 13:00:00,23.35,23.53,23.24,23.52,81200.0,17.6029,17.7386,17.52,17.7311,81200.0
2008-11-05 13:30:00,23.49,23.66,23.32,23.43,105600.0,17.7085,17.8366,17.5803,17.6632,105600.0
2008-11-05 14:00:00,23.41,23.6,23.36,23.55,142000.0,17.6482,17.7914,17.6105,17.7537,142000.0
2008-11-05 14:30:00,23.54,23.8,23.49,23.6,132900.0,17.7462,17.9422,17.7085,17.7914,132900.0
2008-11-05 15:00:00,23.6,23.77,23.34,23.64,215500.0,17.7914,17.9196,17.5954,17.8216,215500.0
2008-11-05 15:30:00,23.61,23.75,23.48,23.55,470300.0,17.7989,17.9045,17.7009,17.7537,470300.0
2008-11-06 09:30:00,23.31,24.0,22.6,22.76,388200.0,17.5728,18.093,17.0375,17.1582,388200.0
2008-11-06 10:00:00,22.72,22.85,22.49,22.55,279400.0,17.128,17.226,16.9546,16.9998,279400.0
2008-11-06 10:30:00,22.53,22.63,22.35,22.48,216400.0,16.9848,17.0601,16.8491,16.9471,216400.0
2008-11-06 11:00:00,22.48,22.63,22.3,22.35,168600.0,16.9471,17.0601,16.8114,16.8491,168600.0
2008-11-06 11:30:00,22.36,22.37,22.15,22.2,118200.0,16.8566,16.8641,16.6983,16.736,118200.0
2008-11-06 12:00:00,22.18,22.3,21.93,22.1,126000.0,16.7209,16.8114,16.5324,16.6606,126000.0
2008-11-06 12:30:00,22.05,22.14,21.81,22.11,116900.0,16.6229,16.6908,16.442,16.6681,116900.0
2008-11-06 13:00:00,22.11,22.11,21.58,21.74,171000.0,16.6681,16.6681,16.2686,16.3892,171000.0
2008-11-06 13:30:00,21.72,21.77,21.54,21.77,99800.0,16.3741,16.4118,16.2384,16.4118,99800.0
2008-11-06 14:00:00,21.77,22.06,21.74,21.94,228000.0,16.4118,16.6304,16.3892,16.54,228000.0
2008-11-06 14:30:00,21.96,22.33,21.93,21.99,136000.0,16.5551,16.834,16.5324,16.5777,136000.0
2008-11-06 15:00:00,22.04,22.18,21.75,21.9,272900.0,16.6154,16.7209,16.3967,16.5098,272900.0
2008-11-06 15:30:00,21.91,22.0,21.36,21.53,379700.0,16.5174,16.5852,16.1027,16.2309,379700.0
2008-11-07 09:30:00,21.78,22.33,21.71,22.05,263000.0,16.4194,16.834,16.3666,16.6229,263000.0
2008-11-07 10:00:00,22.04,22.64,22.01,22.61,316000.0,16.6154,17.0677,16.5927,17.0451,316000.0
2008-11-07 10:30:00,22.62,22.71,22.41,22.41,267500.0,17.0526,17.1205,16.8943,16.8943,267500.0
2008-11-07 11:00:00,22.45,22.45,22.04,22.08,206900.0,16.9245,16.9245,16.6154,16.6455,206900.0
2008-11-07 11:30:00,22.07,22.28,21.98,22.25,288600.0,16.638,16.7963,16.5701,16.7737,288600.0
2008-11-07 12:00:00,22.29,22.46,22.12,22.39,213700.0,16.8038,16.932,16.6757,16.8792,213700.0
2008-11-07 12:30:00,22.42,22.55,22.31,22.51,142000.0,16.9018,16.9998,16.8189,16.9697,142000.0
2008-11-07 13:00:00,22.51,22.75,22.49,22.75,96300.0,16.9697,17.1506,16.9546,17.1506,96300.0
2008-11-07 13:30:00,22.75,22.79,22.56,22.64,89900.0,17.1506,17.1808,17.0074,17.0677,89900.0
2008-11-07 14:00:00,22.66,22.67,22.4,22.5,52500.0,17.0828,17.0903,16.8868,16.9621,52500.0
2008-11-07 14:30:00,22.5,22.79,22.45,22.48,216400.0,16.9621,17.1808,16.9245,16.9471,216400.0
2008-11-07 15:00:00,22.48,22.51,22.25,22.44,166300.0,16.9471,16.9697,16.7737,16.9169,166300.0
2008-11-07 15:30:00,22.46,23.92,22.44,23.5,677200.0,16.932,18.0326,16.9169,17.716,677200.0
2008-11-10 09:30:00,23.72,24.0,23.01,23.26,348700.0,17.8819,18.093,17.3466,17.5351,348700.0
2008-11-10 10:00:00,23.26,23.31,22.73,22.86,310000.0,17.5351,17.5728,17.1355,17.2335,310000.0
2008-11-10 10:30:00,22.86,22.86,22.4,22.41,320900.0,17.2335,17.2335,16.8868,16.8943,320900.0
2008-11-10 11:00:00,22.43,22.44,22.25,22.41,190900.0,16.9094,16.9169,16.7737,16.8943,190900.0
2008-11-10 11:30:00,22.42,22.6,22.22,22.3,361400.0,16.9018,17.0375,16.7511,16.8114,361400.0
2008-11-10 12:00:00,22.36,22.44,22.11,22.13,209800.0,16.8566,16.9169,16.6681,16.6832,209800.0
2008-11-10 12:30:00,22.13,22.13,21.41,21.41,417900.0,16.6832,16.6832,16.1404,16.1404,417900.0
2008-11-10 13:00:00,21.44,21.72,21.33,21.52,320800.0,16.163,16.3741,16.0801,16.2233,320800.0
2008-11-10 13:30:00,21.52,21.61,21.4,21.54,260000.0,16.2233,16.2912,16.1329,16.2384,260000.0
2008-11-10 14:00:00,21.54,21.73,21.47,21.62,213200.0,16.2384,16.3817,16.1857,16.2987,213200.0
2008-11-10 14:30:00,21.62,21.75,21.51,21.65,227200.0,16.2987,16.3967,16.2158,16.3214,227200.0
2008-11-10 15:00:00,21.64,22.16,21.6,21.79,251600.0,16.3138,16.7058,16.2837,16.4269,251600.0
2008-11-10 15:30:00,21.79,22.57,21.76,22.53,433500.0,16.4269,17.0149,16.4043,16.9848,433500.0
2008-11-11 09:30:00,22.57,22.57,21.87,21.92,147100.0,17.0149,17.0149,16.4872,16.5249,147100.0
2008-11-11 10:00:00,21.93,22.19,21.8,21.8,131300.0,16.5324,16.7284,16.4344,16.4344,131300.0
2008-11-11 10:30:00,21.8,21.94,21.67,21.7,112600.0,16.4344,16.54,16.3364,16.359,112600.0
2008-11-11 11:00:00,21.73,22.15,21.69,21.88,109400.0,16.3817,16.6983,16.3515,16.4947,109400.0
2008-11-11 11:30:00,21.88,22.18,21.8,22.02,336800.0,16.4947,16.7209,16.4344,16.6003,336800.0
2008-11-11 12:00:00,22.04,22.04,21.71,21.84,182800.0,16.6154,16.6154,16.3666,16.4646,182800.0
2008-11-11 12:30:00,21.84,22.91,21.84,22.64,747000.0,16.4646,17.2712,16.4646,17.0677,747000.0
2008-11-11 13:00:00,22.59,22.62,22.24,22.24,339900.0,17.03,17.0526,16.7661,16.7661,339900.0
2008-11-11 13:30:00,22.26,23.21,22.25,23.18,184700.0,16.7812,17.4974,16.7737,17.4748,184700.0
2008-11-11 14:00:00,23.17,23.77,22.9,23.28,414900.0,17.4672,17.9196,17.2637,17.5502,414900.0
2008-11-11 14:30:00,23.29,23.43,23.04,23.32,316300.0,17.5577,17.6632,17.3692,17.5803,316300.0
2008-11-11 15:00:00,23.34,23.82,23.2,23.48,387300.0,17.5954,17.9573,17.4899,17.7009,387300.0
2008-11-11 15:30:00,23.47,23.73,22.99,23.25,687200.0,17.6934,17.8894,17.3315,17.5275,687200.0
2008-11-12 09:30:00,22.4,23.0,21.88,22.64,261000.0,16.8868,17.3391,16.4947,17.0677,261000.0
2008-11-12 10:00:00,22.6,22.96,22.45,22.66,169900.0,17.0375,17.3089,16.9245,17.0828,169900.0
2008-11-12 10:30:00,22.66,22.8,22.19,22.33,339100.0,17.0828,17.1883,16.7284,16.834,339100.0
2008-11-12 11:00:00,22.3,22.48,21.97,22.29,174500.0,16.8114,16.9471,16.5626,16.8038,174500.0
2008-11-12 11:30:00,22.35,22.42,22.19,22.32,117700.0,16.8491,16.9018,16.7284,16.8264,117700.0
2008-11-12 12:00:00,22.32,22.52,22.14,22.46,68400.0,16.8264,16.9772,16.6908,16.932,68400.0
2008-11-12 12:30:00,22.47,22.56,22.32,22.4,72000.0,16.9395,17.0074,16.8264,16.8868,72000.0
2008-11-12 13:00:00,22.4,22.42,21.9,21.98,152500.0,16.8868,16.9018,16.5098,16.5701,152500.0
2008-11-12 13:30:00,21.97,21.97,21.52,21.64,114400.0,16.5626,16.5626,16.2233,16.3138,114400.0
2008-11-12 14:00:00,21.66,21.97,21.61,21.9,202500.0,16.3289,16.5626,16.2912,16.5098,202500.0
2008-11-12 14:30:00,21.87,22.01,21.46,21.52,164300.0,16.4872,16.5927,16.1781,16.2233,164300.0
2008-11-12 15:00:00,21.53,22.59,21.45,21.65,233100.0,16.2309,17.03,16.1706,16.3214,233100.0
2008-11-12 15:30:00,21.63,21.83,21.43,21.67,404700.0,16.3063,16.457,16.1555,16.3364,404700.0
2008-11-13 09:30:00,21.43,22.17,21.43,21.71,174900.0,16.1555,16.7134,16.1555,16.3666,174900.0
2008-11-13 10:00:00,21.73,22.41,21.73,22.08,288900.0,16.3817,16.8943,16.3817,16.6455,288900.0
2008-11-13 10:30:00,22.08,22.38,21.74,21.92,236500.0,16.6455,16.8717,16.3892,16.5249,236500.0
2008-11-13 11:00:00,21.92,22.03,21.37,21.79,185900.0,16.5249,16.6078,16.1103,16.4269,185900.0
2008-11-13 11:30:00,21.79,21.84,21.5,21.52,93800.0,16.4269,16.4646,16.2083,16.2233,93800.0
2008-11-13 12:00:00,21.55,21.66,21.18,21.29,74700.0,16.246,16.3289,15.967,16.05,74700.0
2008-11-13 12:30:00,21.28,21.4,20.37,20.37,157600.0,16.0424,16.1329,15.3564,15.3564,157600.0
2008-11-13 13:00:00,20.37,20.98,20.3,20.9,191800.0,15.3564,15.8163,15.3036,15.7559,191800.0
2008-11-13 13:30:00,20.91,21.57,20.75,21.19,382300.0,15.7635,16.261,15.6429,15.9746,382300.0
2008-11-13 14:00:00,21.16,21.94,21.12,21.74,141500.0,15.952,16.54,15.9218,16.3892,141500.0
2008-11-13 14:30:00,21.76,22.46,21.62,22.15,426800.0,16.4043,16.932,16.2987,16.6983,426800.0
2008-11-13 15:00:00,22.15,23.0,21.52,22.92,527700.0,16.6983,17.3391,16.2233,17.2788,527700.0
2008-11-13 15:30:00,22.92,23.81,22.77,23.59,850700.0,17.2788,17.9497,17.1657,17.7839,850700.0
2008-11-14 09:30:00,23.54,23.54,22.58,23.41,214600.0,17.7462,17.7462,17.0225,17.6482,214600.0
2008-11-14 10:00:00,23.4,23.44,22.72,22.78,256500.0,17.6406,17.6708,17.128,17.1732,256500.0
2008-11-14 10:30:00,22.81,22.83,22.13,22.4,281200.0,17.1958,17.2109,16.6832,16.8868,281200.0
2008-11-14 11:00:00,22.38,22.59,22.29,22.29,91100.0,16.8717,17.03,16.8038,16.8038,91100.0
2008-11-14 11:30:00,22.29,22.42,22.23,22.29,179300.0,16.8038,16.9018,16.7586,16.8038,179300.0
2008-11-14 12:00:00,22.28,22.35,22.2,22.26,159700.0,16.7963,16.8491,16.736,16.7812,159700.0
2008-11-14 12:30:00,22.25,22.55,22.25,22.33,88300.0,16.7737,16.9998,16.7737,16.834,88300.0
2008-11-14 13:00:00,22.3,22.35,21.9,22.35,151200.0,16.8114,16.8491,16.5098,16.8491,151200.0
2008-11-14 13:30:00,22.4,22.78,22.35,22.54,100200.0,16.8868,17.1732,16.8491,16.9923,100200.0
2008-11-14 14:00:00,22.54,22.96,22.4,22.69,222500.0,16.9923,17.3089,16.8868,17.1054,222500.0
2008-11-14 14:30:00,22.67,23.67,22.5,23.6,166000.0,17.0903,17.8442,16.9621,17.7914,166000.0
2008-11-14 15:00:00,23.58,23.63,22.69,22.94,188700.0,17.7763,17.814,17.1054,17.2938,188700.0
2008-11-14 15:30:00,22.9,22.92,22.34,22.46,483700.0,17.2637,17.2788,16.8415,16.932,483700.0
2008-11-17 09:30:00,21.62,22.5,21.62,22.36,181300.0,16.2987,16.9621,16.2987,16.8566,181300.0
2008-11-17 10:00:00,22.35,22.36,21.78,21.85,146800.0,16.8491,16.8566,16.4194,16.4721,146800.0
2008-11-17 10:30:00,21.79,21.9,21.56,21.59,152600.0,16.4269,16.5098,16.2535,16.2761,152600.0
2008-11-17 11:00:00,21.64,22.0,21.6,21.7,118500.0,16.3138,16.5852,16.2837,16.359,118500.0
2008-11-17 11:30:00,21.67,22.09,21.53,22.02,215900.0,16.3364,16.6531,16.2309,16.6003,215900.0
2008-11-17 12:00:00,22.02,22.64,22.01,22.61,157500.0,16.6003,17.0677,16.5927,17.0451,157500.0
2008-11-17 12:30:00,22.58,22.78,22.3,22.42,183200.0,17.0225,17.1732,16.8114,16.9018,183200.0
2008-11-17 13:00:00,22.41,22.41,22.08,22.28,133500.0,16.8943,16.8943,16.6455,16.7963,133500.0
2008-11-17 13:30:00,22.28,22.48,22.03,22.42,138600.0,16.7963,16.9471,16.6078,16.9018,138600.0
2008-11-17 14:00:00,22.4,22.65,22.13,22.23,116800.0,16.8868,17.0752,16.6832,16.7586,116800.0
2008-11-17 14:30:00,22.24,22.75,22.2,22.31,108000.0,16.7661,17.1506,16.736,16.8189,108000.0
2008-11-17 15:00:00,22.28,22.44,22.1,22.32,97800.0,16.7963,16.9169,16.6606,16.8264,97800.0
2008-11-17 15:30:00,22.31,22.42,22.01,22.22,236300.0,16.8189,16.9018,16.5927,16.7511,236300.0
2008-11-18 09:30:00,22.09,22.94,22.09,22.61,253700.0,16.6531,17.2938,16.6531,17.0451,253700.0
2008-11-18 10:00:00,22.57,22.93,22.17,22.8,155800.0,17.0149,17.2863,16.7134,17.1883,155800.0
2008-11-18 10:30:00,22.81,22.86,22.54,22.68,131300.0,17.1958,17.2335,16.9923,17.0978,131300.0
2008-11-18 11:00:00,22.69,22.71,22.4,22.55,59400.0,17.1054,17.1205,16.8868,16.9998,59400.0
2008-11-18 11:30:00,22.55,22.83,22.54,22.74,127500.0,16.9998,17.2109,16.9923,17.1431,127500.0
2008-11-18 12:00:00,22.74,22.74,22.37,22.48,131600.0,17.1431,17.1431,16.8641,16.9471,131600.0
2008-11-18 12:30:00,22.45,22.46,22.18,22.45,102100.0,16.9245,16.932,16.7209,16.9245,102100.0
2008-11-18 13:00:00,22.44,22.44,22.1,22.23,87400.0,16.9169,16.9169,16.6606,16.7586,87400.0
2008-11-18 13:30:00,22.22,22.22,21.69,22.06,173300.0,16.7511,16.7511,16.3515,16.6304,173300.0
2008-11-18 14:00:00,22.05,22.05,21.64,21.72,157000.0,16.6229,16.6229,16.3138,16.3741,157000.0
2008-11-18 14:30:00,21.73,21.76,21.25,21.36,109500.0,16.3817,16.4043,16.0198,16.1027,109500.0
2008-11-18 15:00:00,21.36,21.91,21.31,21.55,270600.0,16.1027,16.5174,16.065,16.246,270600.0
2008-11-18 15:30:00,21.53,22.1,21.22,22.0,471100.0,16.2309,16.6606,15.9972,16.5852,471100.0
2008-11-19 09:30:00,22.0,22.25,21.67,22.1,177900.0,16.5852,16.7737,16.3364,16.6606,177900.0
2008-11-19 10:00:00,22.11,22.6,21.81,21.94,144500.0,16.6681,17.0375,16.442,16.54,144500.0
2008-11-19 10:30:00,21.91,22.07,21.27,21.32,147500.0,16.5174,16.638,16.0349,16.0726,147500.0
2008-11-19 11:00:00,21.31,21.54,21.2,21.21,55700.0,16.065,16.2384,15.9821,15.9896,55700.0
2008-11-19 11:30:00,21.25,21.33,20.96,21.19,100400.0,16.0198,16.0801,15.8012,15.9746,100400.0
2008-11-19 12:00:00,21.19,21.19,20.54,20.6,197700.0,15.9746,15.9746,15.4846,15.5298,197700.0
2008-11-19 12:30:00,20.65,20.83,20.32,20.63,257000.0,15.5675,15.7032,15.3187,15.5524,257000.0
2008-11-19 13:00:00,20.64,20.93,20.53,20.55,228000.0,15.5599,15.7786,15.477,15.4921,228000.0
2008-11-19 13:30:00,20.52,20.81,20.23,20.65,215700.0,15.4695,15.6881,15.2509,15.5675,215700.0
2008-11-19 14:00:00,20.65,20.73,20.25,20.46,137400.0,15.5675,15.6278,15.2659,15.4242,137400.0
2008-11-19 14:30:00,20.45,20.82,20.28,20.7,160300.0,15.4167,15.6956,15.2885,15.6052,160300.0
2008-11-19 15:00:00,20.71,20.88,20.42,20.58,355800.0,15.6127,15.7409,15.3941,15.5147,355800.0
2008-11-19 15:30:00,20.58,20.59,20.0,20.15,887400.0,15.5147,15.5222,15.0775,15.1905,887400.0
2008-11-20 09:30:00,19.67,19.88,18.18,18.37,1465900.0,14.8287,14.987,13.7054,13.8486,1465900.0
2008-11-20 10:00:00,18.37,18.4,17.64,18.0,790400.0,13.8486,13.8713,13.2983,13.5697,790400.0
2008-11-20 10:30:00,17.99,18.23,17.8,18.23,723600.0,13.5622,13.7431,13.4189,13.7431,723600.0
2008-11-20 11:00:00,18.2,18.45,17.72,17.89,668900.0,13.7205,13.909,13.3586,13.4868,668900.0
2008-11-20 11:30:00,17.87,17.93,17.63,17.76,433300.0,13.4717,13.5169,13.2908,13.3888,433300.0
2008-11-20 12:00:00,17.75,18.02,17.29,17.98,304500.0,13.3812,13.5848,13.0345,13.5546,304500.0
2008-11-20 12:30:00,17.99,18.32,17.88,17.97,564300.0,13.5622,13.811,13.4793,13.5471,564300.0
2008-11-20 13:00:00,17.95,18.1,17.49,17.79,394800.0,13.532,13.6451,13.1852,13.4114,394800.0
2008-11-20 13:30:00,17.77,18.0,17.55,17.76,328200.0,13.3963,13.5697,13.2305,13.3888,328200.0
2008-11-20 14:00:00,17.76,17.81,17.11,17.13,548900.0,13.3888,13.4265,12.8988,12.9138,548900.0
2008-11-20 14:30:00,17.14,17.4,16.99,17.08,438700.0,12.9214,13.1174,12.8083,12.8762,438700.0
2008-11-20 15:00:00,17.1,17.38,16.52,16.53,639700.0,12.8912,13.1023,12.454,12.4615,639700.0
2008-11-20 15:30:00,16.53,16.86,15.7,16.21,1432700.0,12.4615,12.7103,11.8358,12.2203,1432700.0
2008-11-21 09:30:00,16.99,17.53,16.63,17.11,378100.0,12.8083,13.2154,12.5369,12.8988,378100.0
2008-11-21 10:00:00,17.11,17.3,16.76,17.04,970300.0,12.8988,13.042,12.6349,12.846,970300.0
2008-11-21 10:30:00,17.04,17.33,16.96,17.03,371200.0,12.846,13.0646,12.7857,12.8385,371200.0
2008-11-21 11:00:00,17.02,17.4,16.76,17.16,214900.0,12.8309,13.1174,12.6349,12.9365,214900.0
2008-11-21 11:30:00,17.2,17.49,17.16,17.25,253200.0,12.9666,13.1852,12.9365,13.0043,253200.0
2008-11-21 12:00:00,17.26,17.5,17.11,17.42,146000.0,13.0118,13.1928,12.8988,13.1325,146000.0
2008-11-21 12:30:00,17.43,17.54,17.21,17.36,117900.0,13.14,13.2229,12.9742,13.0872,117900.0
2008-11-21 13:00:00,17.37,17.54,17.24,17.3,184500.0,13.0948,13.2229,12.9968,13.042,184500.0
2008-11-21 13:30:00,17.3,17.49,17.25,17.35,215700.0,13.042,13.1852,13.0043,13.0797,215700.0
2008-11-21 14:00:00,17.36,17.7,17.29,17.54,255700.0,13.0872,13.3436,13.0345,13.2229,255700.0
2008-11-21 14:30:00,17.55,17.57,17.27,17.38,292900.0,13.2305,13.2456,13.0194,13.1023,292900.0
2008-11-21 15:00:00,17.4,18.0,17.4,17.98,484100.0,13.1174,13.5697,13.1174,13.5546,484100.0
2008-11-21 15:30:00,17.97,19.21,17.88,19.0,1271100.0,13.5471,14.4819,13.4793,14.3236,1271100.0
2008-11-24 09:30:00,19.51,20.24,19.27,19.85,532800.0,14.7081,15.2584,14.5271,14.9644,532800.0
2008-11-24 10:00:00,19.85,20.1,19.56,19.89,320300.0,14.9644,15.1528,14.7458,14.9945,320300.0
2008-11-24 10:30:00,19.88,20.2,19.73,20.16,467200.0,14.987,15.2282,14.8739,15.1981,467200.0
2008-11-24 11:00:00,20.17,20.52,20.02,20.4,361500.0,15.2056,15.4695,15.0925,15.379,361500.0
2008-11-24 11:30:00,20.39,20.55,20.25,20.41,179900.0,15.3715,15.4921,15.2659,15.3865,179900.0
2008-11-24 12:00:00,20.41,20.43,20.05,20.24,469200.0,15.3865,15.4016,15.1152,15.2584,469200.0
2008-11-24 12:30:00,20.23,20.46,20.1,20.34,157600.0,15.2509,15.4242,15.1528,15.3338,157600.0
2008-11-24 13:00:00,20.38,20.74,20.36,20.63,156000.0,15.3639,15.6353,15.3489,15.5524,156000.0
2008-11-24 13:30:00,20.63,20.92,20.51,20.92,327700.0,15.5524,15.771,15.4619,15.771,327700.0
2008-11-24 14:00:00,20.92,21.03,20.49,20.91,296500.0,15.771,15.854,15.4469,15.7635,296500.0
2008-11-24 14:30:00,20.93,21.06,20.63,20.8,382600.0,15.7786,15.8766,15.5524,15.6806,382600.0
2008-11-24 15:00:00,20.8,21.24,20.71,21.24,629800.0,15.6806,16.0123,15.6127,16.0123,629800.0
2008-11-24 15:30:00,21.24,21.38,20.73,20.77,1166500.0,16.0123,16.1178,15.6278,15.6579,1166500.0
2008-11-25 09:30:00,20.03,21.69,20.03,21.31,597500.0,15.1001,16.3515,15.1001,16.065,597500.0
2008-11-25 10:00:00,21.35,21.65,21.1,21.33,385600.0,16.0952,16.3214,15.9067,16.0801,385600.0
2008-11-25 10:30:00,21.38,21.49,21.01,21.47,249300.0,16.1178,16.2007,15.8389,16.1857,249300.0
2008-11-25 11:00:00,21.46,21.47,20.92,21.21,229200.0,16.1781,16.1857,15.771,15.9896,229200.0
2008-11-25 11:30:00,21.19,21.59,21.12,21.51,227400.0,15.9746,16.2761,15.9218,16.2158,227400.0
2008-11-25 12:00:00,21.52,21.68,21.44,21.52,404900.0,16.2233,16.344,16.163,16.2233,404900.0
2008-11-25 12:30:00,21.51,21.71,21.45,21.62,342400.0,16.2158,16.3666,16.1706,16.2987,342400.0
2008-11-25 13:00:00,21.64,22.33,21.57,22.26,250300.0,16.3138,16.834,16.261,16.7812,250300.0
2008-11-25 13:30:00,22.26,22.45,21.85,21.85,232100.0,16.7812,16.9245,16.4721,16.4721,232100.0
2008-11-25 14:00:00,21.86,21.92,21.5,21.75,233600.0,16.4797,16.5249,16.2083,16.3967,233600.0
2008-11-25 14:30:00,21.76,22.1,21.74,22.0,339700.0,16.4043,16.6606,16.3892,16.5852,339700.0
2008-11-25 15:00:00,21.99,22.43,21.9,22.21,430500.0,16.5777,16.9094,16.5098,16.7435,430500.0
2008-11-25 15:30:00,22.2,22.55,22.0,22.06,911500.0,16.736,16.9998,16.5852,16.6304,911500.0
2008-11-26 09:30:00,22.65,22.85,21.97,22.33,382600.0,17.0752,17.226,16.5626,16.834,382600.0
2008-11-26 10:00:00,22.35,22.4,22.12,22.34,131300.0,16.8491,16.8868,16.6757,16.8415,131300.0
2008-11-26 10:30:00,22.35,22.47,21.96,22.45,232400.0,16.8491,16.9395,16.5551,16.9245,232400.0
2008-11-26 11:00:00,22.44,22.81,22.2,22.71,288400.0,16.9169,17.1958,16.736,17.1205,288400.0
2008-11-26 11:30:00,22.69,23.04,22.62,22.9,210000.0,17.1054,17.3692,17.0526,17.2637,210000.0
2008-11-26 12:00:00,22.9,22.93,22.68,22.81,138500.0,17.2637,17.2863,17.0978,17.1958,138500.0
2008-11-26 12:30:00,22.81,22.85,22.61,22.74,161200.0,17.1958,17.226,17.0451,17.1431,161200.0
2008-11-26 13:00:00,22.76,22.95,22.67,22.89,150300.0,17.1582,17.3014,17.0903,17.2562,150300.0
2008-11-26 13:30:00,22.87,22.92,22.63,22.74,125200.0,17.2411,17.2788,17.0601,17.1431,125200.0
2008-11-26 14:00:00,22.74,22.98,22.67,22.8,213300.0,17.1431,17.324,17.0903,17.1883,213300.0
2008-11-26 14:30:00,22.82,22.98,22.72,22.73,350900.0,17.2034,17.324,17.128,17.1355,350900.0
2008-11-26 15:00:00,22.73,22.86,22.64,22.81,318100.0,17.1355,17.2335,17.0677,17.1958,318100.0
2008-11-26 15:30:00,22.82,22.91,22.58,22.82,442300.0,17.2034,17.2712,17.0225,17.2034,442300.0
2008-11-28 09:30:00,22.41,23.23,22.41,23.05,239600.0,16.8943,17.5125,16.8943,17.3768,239600.0
2008-11-28 10:00:00,23.1,23.32,23.06,23.11,189800.0,17.4145,17.5803,17.3843,17.422,189800.0
2008-11-28 10:30:00,23.09,23.21,22.95,23.05,130000.0,17.4069,17.4974,17.3014,17.3768,130000.0
2008-11-28 11:00:00,23.05,23.36,22.97,23.33,65500.0,17.3768,17.6105,17.3165,17.5879,65500.0
2008-11-28 11:30:00,23.33,23.5,23.18,23.3,99500.0,17.5879,17.716,17.4748,17.5652,99500.0
2008-11-28 12:00:00,23.28,23.5,23.25,23.26,141400.0,17.5502,17.716,17.5275,17.5351,141400.0
2008-11-28 12:30:00,23.28,23.68,23.26,23.64,244900.0,17.5502,17.8517,17.5351,17.8216,244900.0
2008-11-28 13:00:00,23.58,23.69,23.58,23.69,99600.0,17.7763,17.8593,17.7763,17.8593,99600.0
2008-11-28 13:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:00:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:00:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-12-01 09:30:00,23.5,23.7,22.56,22.76,393200.0,17.716,17.8668,17.0074,17.1582,393200.0
2008-12-01 10:00:00,22.78,23.0,22.22,22.25,283100.0,17.1732,17.3391,16.7511,16.7737,283100.0
2008-12-01 10:30:00,22.26,22.32,22.04,22.19,151100.0,16.7812,16.8264,16.6154,16.7284,151100.0
2008-12-01 11:00:00,22.19,22.25,22.0,22.0,300100.0,16.7284,16.7737,16.5852,16.5852,300100.0
2008-12-01 11:30:00,22.0,22.26,21.98,22.18,110800.0,16.5852,16.7812,16.5701,16.7209,110800.0
2008-12-01 12:00:00,22.18,22.24,22.0,22.03,94000.0,16.7209,16.7661,16.5852,16.6078,94000.0
2008-12-01 12:30:00,22.03,22.24,21.97,22.09,129300.0,16.6078,16.7661,16.5626,16.6531,129300.0
2008-12-01 13:00:00,22.1,22.32,21.98,22.24,69100.0,16.6606,16.8264,16.5701,16.7661,69100.0
2008-12-01 13:30:00,22.23,22.46,22.0,22.05,124600.0,16.7586,16.932,16.5852,16.6229,124600.0
2008-12-01 14:00:00,22.05,22.16,21.97,22.08,165800.0,16.6229,16.7058,16.5626,16.6455,165800.0
2008-12-01 14:30:00,22.06,22.46,22.01,22.17,133700.0,16.6304,16.932,16.5927,16.7134,133700.0
2008-12-01 15:00:00,22.16,22.27,21.93,22.0,229400.0,16.7058,16.7888,16.5324,16.5852,229400.0
2008-12-01 15:30:00,22.0,22.09,21.62,22.0,661600.0,16.5852,16.6531,16.2987,16.5852,661600.0
2008-12-02 09:30:00,22.64,22.64,21.55,21.79,331600.0,17.0677,17.0677,16.246,16.4269,331600.0
2008-12-02 10:00:00,21.87,22.25,21.83,22.06,171100.0,16.4872,16.7737,16.457,16.6304,171100.0
2008-12-02 10:30:00,22.08,22.28,21.87,21.97,133300.0,16.6455,16.7963,16.4872,16.5626,133300.0
2008-12-02 11:00:00,21.96,22.21,21.91,22.08,132200.0,16.5551,16.7435,16.5174,16.6455,132200.0
2008-12-02 11:30:00,22.12,22.24,21.91,22.13,117100.0,16.6757,16.7661,16.5174,16.6832,117100.0
2008-12-02 12:00:00,22.12,22.4,22.06,22.37,61400.0,16.6757,16.8868,16.6304,16.8641,61400.0
2008-12-02 12:30:00,22.38,22.46,22.16,22.22,55500.0,16.8717,16.932,16.7058,16.7511,55500.0
2008-12-02 13:00:00,22.22,22.5,22.16,22.41,125900.0,16.7511,16.9621,16.7058,16.8943,125900.0
2008-12-02 13:30:00,22.39,22.39,21.93,22.05,110500.0,16.8792,16.8792,16.5324,16.6229,110500.0
2008-12-02 14:00:00,22.04,22.08,21.45,21.63,264600.0,16.6154,16.6455,16.1706,16.3063,264600.0
2008-12-02 14:30:00,21.62,22.07,21.6,21.97,275800.0,16.2987,16.638,16.2837,16.5626,275800.0
2008-12-02 15:00:00,21.97,22.76,21.88,22.68,310200.0,16.5626,17.1582,16.4947,17.0978,310200.0
2008-12-02 15:30:00,22.67,22.93,22.43,22.84,502700.0,17.0903,17.2863,16.9094,17.2185,502700.0
2008-12-03 09:30:00,23.0,23.0,21.87,22.04,398400.0,17.3391,17.3391,16.4872,16.6154,398400.0
2008-12-03 10:00:00,22.03,22.84,21.89,22.79,147400.0,16.6078,17.2185,16.5023,17.1808,147400.0
2008-12-03 10:30:00,22.8,23.4,22.65,23.38,118000.0,17.1883,17.6406,17.0752,17.6256,118000.0
2008-12-03 11:00:00,23.37,23.45,23.08,23.38,98100.0,17.618,17.6783,17.3994,17.6256,98100.0
2008-12-03 11:30:00,23.33,23.47,23.18,23.24,155100.0,17.5879,17.6934,17.4748,17.52,155100.0
2008-12-03 12:00:00,23.24,23.26,22.78,22.95,95400.0,17.52,17.5351,17.1732,17.3014,95400.0
2008-12-03 12:30:00,22.97,23.06,22.8,22.83,80000.0,17.3165,17.3843,17.1883,17.2109,80000.0
2008-12-03 13:00:00,22.87,22.95,22.58,22.63,49700.0,17.2411,17.3014,17.0225,17.0601,49700.0
2008-12-03 13:30:00,22.6,22.61,22.38,22.59,78900.0,17.0375,17.0451,16.8717,17.03,78900.0
2008-12-03 14:00:00,22.6,22.87,22.44,22.69,132900.0,17.0375,17.2411,16.9169,17.1054,132900.0
2008-12-03 14:30:00,22.69,23.28,22.69,22.81,113500.0,17.1054,17.5502,17.1054,17.1958,113500.0
2008-12-03 15:00:00,22.83,23.22,22.56,22.87,115200.0,17.2109,17.5049,17.0074,17.2411,115200.0
2008-12-03 15:30:00,22.91,23.35,22.75,23.21,278500.0,17.2712,17.6029,17.1506,17.4974,278500.0
2008-12-04 09:30:00,22.51,23.68,22.51,23.42,166200.0,16.9697,17.8517,16.9697,17.6557,166200.0
2008-12-04 10:00:00,23.43,23.53,23.14,23.27,278700.0,17.6632,17.7386,17.4446,17.5426,278700.0
2008-12-04 10:30:00,23.25,23.97,23.14,23.95,220200.0,17.5275,18.0703,17.4446,18.0553,220200.0
2008-12-04 11:00:00,23.93,23.96,23.58,23.68,126400.0,18.0402,18.0628,17.7763,17.8517,126400.0
2008-12-04 11:30:00,23.67,23.68,23.4,23.42,801200.0,17.8442,17.8517,17.6406,17.6557,801200.0
2008-12-04 12:00:00,23.45,23.48,22.55,22.72,365500.0,17.6783,17.7009,16.9998,17.128,365500.0
2008-12-04 12:30:00,22.69,22.69,22.4,22.49,138300.0,17.1054,17.1054,16.8868,16.9546,138300.0
2008-12-04 13:00:00,22.48,22.5,21.86,21.86,402300.0,16.9471,16.9621,16.4797,16.4797,402300.0
2008-12-04 13:30:00,21.86,22.29,21.81,22.1,322100.0,16.4797,16.8038,16.442,16.6606,322100.0
2008-12-04 14:00:00,22.09,23.25,21.95,22.03,723100.0,16.6531,17.5275,16.5475,16.6078,723100.0
2008-12-04 14:30:00,22.03,22.23,21.92,22.0,219200.0,16.6078,16.7586,16.5249,16.5852,219200.0
2008-12-04 15:00:00,22.0,22.13,21.68,21.89,601400.0,16.5852,16.6832,16.344,16.5023,601400.0
2008-12-04 15:30:00,21.91,22.45,21.58,22.17,640100.0,16.5174,16.9245,16.2686,16.7134,640100.0
2008-12-05 09:30:00,21.93,22.34,21.5,21.99,215400.0,16.5324,16.8415,16.2083,16.5777,215400.0
2008-12-05 10:00:00,22.0,22.19,21.7,21.75,253700.0,16.5852,16.7284,16.359,16.3967,253700.0
2008-12-05 10:30:00,21.75,21.92,21.62,21.78,358200.0,16.3967,16.5249,16.2987,16.4194,358200.0
2008-12-05 11:00:00,21.75,22.11,21.73,21.75,180600.0,16.3967,16.6681,16.3817,16.3967,180600.0
2008-12-05 11:30:00,21.75,21.88,21.7,21.78,145600.0,16.3967,16.4947,16.359,16.4194,145600.0
2008-12-05 12:00:00,21.77,21.95,21.74,21.85,178100.0,16.4118,16.5475,16.3892,16.4721,178100.0
2008-12-05 12:30:00,21.85,21.9,21.61,21.9,138200.0,16.4721,16.5098,16.2912,16.5098,138200.0
2008-12-05 13:00:00,21.92,22.11,21.9,21.97,267600.0,16.5249,16.6681,16.5098,16.5626,267600.0
2008-12-05 13:30:00,21.99,22.32,21.97,22.17,144700.0,16.5777,16.8264,16.5626,16.7134,144700.0
2008-12-05 14:00:00,22.22,22.55,22.03,22.31,164600.0,16.7511,16.9998,16.6078,16.8189,164600.0
2008-12-05 14:30:00,22.32,23.09,22.25,22.88,179200.0,16.8264,17.4069,16.7737,17.2486,179200.0
2008-12-05 15:00:00,22.91,23.11,22.48,22.72,170900.0,17.2712,17.422,16.9471,17.128,170900.0
2008-12-05 15:30:00,22.67,23.5,22.67,23.24,424200.0,17.0903,17.716,17.0903,17.52,424200.0
2008-12-08 09:30:00,23.99,24.37,23.54,23.65,298000.0,18.0854,18.3719,17.7462,17.8291,298000.0
2008-12-08 10:00:00,23.67,23.72,23.38,23.55,313400.0,17.8442,17.8819,17.6256,17.7537,313400.0
2008-12-08 10:30:00,23.55,23.9,23.44,23.9,226900.0,17.7537,18.0176,17.6708,18.0176,226900.0
2008-12-08 11:00:00,23.9,24.09,23.71,23.95,129100.0,18.0176,18.1608,17.8743,18.0553,129100.0
2008-12-08 11:30:00,23.94,24.0,23.45,23.53,143800.0,18.0477,18.093,17.6783,17.7386,143800.0
2008-12-08 12:00:00,23.55,23.66,23.4,23.57,466900.0,17.7537,17.8366,17.6406,17.7688,466900.0
2008-12-08 12:30:00,23.6,23.92,23.46,23.49,166900.0,17.7914,18.0326,17.6859,17.7085,166900.0
2008-12-08 13:00:00,23.48,23.61,23.3,23.6,180800.0,17.7009,17.7989,17.5652,17.7914,180800.0
2008-12-08 13:30:00,23.6,23.63,23.3,23.32,280900.0,17.7914,17.814,17.5652,17.5803,280900.0
2008-12-08 14:00:00,23.32,23.49,23.23,23.4,303900.0,17.5803,17.7085,17.5125,17.6406,303900.0
2008-12-08 14:30:00,23.4,23.8,23.4,23.8,146900.0,17.6406,17.9422,17.6406,17.9422,146900.0
2008-12-08 15:00:00,23.78,23.91,23.47,23.55,303400.0,17.9271,18.0251,17.6934,17.7537,303400.0
2008-12-08 15:30:00,23.55,23.58,23.0,23.3,411200.0,17.7537,17.7763,17.3391,17.5652,411200.0
2008-12-09 09:30:00,23.33,23.33,22.41,22.45,176300.0,17.5879,17.5879,16.8943,16.9245,176300.0
2008-12-09 10:00:00,22.45,23.3,22.45,23.17,242800.0,16.9245,17.5652,16.9245,17.4672,242800.0
2008-12-09 10:30:00,23.14,23.36,22.95,23.27,221200.0,17.4446,17.6105,17.3014,17.5426,221200.0
2008-12-09 11:00:00,23.27,23.4,22.83,22.83,135400.0,17.5426,17.6406,17.2109,17.2109,135400.0
2008-12-09 11:30:00,22.82,23.09,22.82,22.88,94600.0,17.2034,17.4069,17.2034,17.2486,94600.0
2008-12-09 12:00:00,22.89,23.07,22.65,22.8,243100.0,17.2562,17.3919,17.0752,17.1883,243100.0
2008-12-09 12:30:00,22.8,22.94,22.7,22.72,98800.0,17.1883,17.2938,17.1129,17.128,98800.0
2008-12-09 13:00:00,22.71,22.89,22.61,22.65,64700.0,17.1205,17.2562,17.0451,17.0752,64700.0
2008-12-09 13:30:00,22.68,22.85,22.62,22.71,100700.0,17.0978,17.226,17.0526,17.1205,100700.0
2008-12-09 14:00:00,22.7,22.72,22.5,22.69,382300.0,17.1129,17.128,16.9621,17.1054,382300.0
2008-12-09 14:30:00,22.69,23.0,22.59,22.98,226300.0,17.1054,17.3391,17.03,17.324,226300.0
2008-12-09 15:00:00,22.96,23.18,22.74,22.84,213700.0,17.3089,17.4748,17.1431,17.2185,213700.0
2008-12-09 15:30:00,22.77,23.19,22.61,22.65,627500.0,17.1657,17.4823,17.0451,17.0752,627500.0
2008-12-10 09:30:00,22.84,23.59,22.7,23.27,187500.0,17.2185,17.7839,17.1129,17.5426,187500.0
2008-12-10 10:00:00,23.27,23.85,23.25,23.77,90100.0,17.5426,17.9799,17.5275,17.9196,90100.0
2008-12-10 10:30:00,23.78,23.84,23.51,23.56,123800.0,17.9271,17.9723,17.7236,17.7612,123800.0
2008-12-10 11:00:00,23.58,23.79,23.49,23.79,107500.0,17.7763,17.9346,17.7085,17.9346,107500.0
2008-12-10 11:30:00,23.78,23.96,23.61,23.88,94600.0,17.9271,18.0628,17.7989,18.0025,94600.0
2008-12-10 12:00:00,23.88,23.95,23.68,23.76,91500.0,18.0025,18.0553,17.8517,17.912,91500.0
2008-12-10 12:30:00,23.73,23.94,23.66,23.93,81100.0,17.8894,18.0477,17.8366,18.0402,81100.0
2008-12-10 13:00:00,23.93,24.02,23.83,23.83,158200.0,18.0402,18.108,17.9648,17.9648,158200.0
2008-12-10 13:30:00,23.83,23.85,23.57,23.62,172100.0,17.9648,17.9799,17.7688,17.8065,172100.0
2008-12-10 14:00:00,23.63,23.65,23.3,23.33,467300.0,17.814,17.8291,17.5652,17.5879,467300.0
2008-12-10 14:30:00,23.34,23.7,23.3,23.46,193100.0,17.5954,17.8668,17.5652,17.6859,193100.0
2008-12-10 15:00:00,23.46,23.72,23.36,23.56,223400.0,17.6859,17.8819,17.6105,17.7612,223400.0
2008-12-10 15:30:00,23.56,24.24,23.46,24.2,644700.0,17.7612,18.2739,17.6859,18.2437,644700.0
2008-12-11 09:30:00,24.25,24.38,24.0,24.33,279300.0,18.2814,18.3794,18.093,18.3417,279300.0
2008-12-11 10:00:00,24.33,24.44,24.1,24.27,266300.0,18.3417,18.4247,18.1683,18.2965,266300.0
2008-12-11 10:30:00,24.28,24.37,23.89,23.94,192100.0,18.304,18.3719,18.01,18.0477,192100.0
2008-12-11 11:00:00,23.94,24.01,23.64,23.73,127300.0,18.0477,18.1005,17.8216,17.8894,127300.0
2008-12-11 11:30:00,23.71,23.93,23.69,23.88,83900.0,17.8743,18.0402,17.8593,18.0025,83900.0
2008-12-11 12:00:00,23.87,24.01,23.76,23.79,136400.0,17.995,18.1005,17.912,17.9346,136400.0
2008-12-11 12:30:00,23.8,23.92,23.75,23.88,101000.0,17.9422,18.0326,17.9045,18.0025,101000.0
2008-12-11 13:00:00,23.89,23.89,23.59,23.61,131900.0,18.01,18.01,17.7839,17.7989,131900.0
2008-12-11 13:30:00,23.61,23.64,23.47,23.48,230900.0,17.7989,17.8216,17.6934,17.7009,230900.0
2008-12-11 14:00:00,23.48,23.53,23.28,23.39,278400.0,17.7009,17.7386,17.5502,17.6331,278400.0
2008-12-11 14:30:00,23.38,23.5,23.17,23.21,237000.0,17.6256,17.716,17.4672,17.4974,237000.0
2008-12-11 15:00:00,23.21,23.43,22.97,23.43,355900.0,17.4974,17.6632,17.3165,17.6632,355900.0
2008-12-11 15:30:00,23.4,23.56,22.99,23.16,404200.0,17.6406,17.7612,17.3315,17.4597,404200.0
2008-12-12 09:30:00,22.26,23.23,22.26,23.09,144500.0,16.7812,17.5125,16.7812,17.4069,144500.0
2008-12-12 10:00:00,23.09,23.28,22.99,23.2,125100.0,17.4069,17.5502,17.3315,17.4899,125100.0
2008-12-12 10:30:00,23.2,23.25,22.89,23.2,76600.0,17.4899,17.5275,17.2562,17.4899,76600.0
2008-12-12 11:00:00,23.19,23.19,22.84,22.89,200300.0,17.4823,17.4823,17.2185,17.2562,200300.0
2008-12-12 11:30:00,22.9,22.96,22.69,22.69,142400.0,17.2637,17.3089,17.1054,17.1054,142400.0
2008-12-12 12:00:00,22.7,22.97,22.7,22.82,117300.0,17.1129,17.3165,17.1129,17.2034,117300.0
2008-12-12 12:30:00,22.84,23.38,22.7,23.36,105200.0,17.2185,17.6256,17.1129,17.6105,105200.0
2008-12-12 13:00:00,23.36,23.47,23.0,23.08,135000.0,17.6105,17.6934,17.3391,17.3994,135000.0
2008-12-12 13:30:00,23.12,23.19,22.99,23.07,57400.0,17.4295,17.4823,17.3315,17.3919,57400.0
2008-12-12 14:00:00,23.05,23.3,22.97,23.26,135900.0,17.3768,17.5652,17.3165,17.5351,135900.0
2008-12-12 14:30:00,23.24,23.41,22.99,23.32,113700.0,17.52,17.6482,17.3315,17.5803,113700.0
2008-12-12 15:00:00,23.33,23.61,23.15,23.61,118400.0,17.5879,17.7989,17.4522,17.7989,118400.0
2008-12-12 15:30:00,23.63,23.79,23.3,23.6,268100.0,17.814,17.9346,17.5652,17.7914,268100.0
2008-12-15 09:30:00,24.22,25.15,23.13,23.27,738200.0,18.2588,18.9599,17.4371,17.5426,738200.0
2008-12-15 10:00:00,23.22,23.24,22.71,22.95,403100.0,17.5049,17.52,17.1205,17.3014,403100.0
2008-12-15 10:30:00,22.97,22.98,22.57,22.57,102000.0,17.3165,17.324,17.0149,17.0149,102000.0
2008-12-15 11:00:00,22.58,22.67,22.37,22.51,197300.0,17.0225,17.0903,16.8641,16.9697,197300.0
2008-12-15 11:30:00,22.51,22.85,22.5,22.55,146000.0,16.9697,17.226,16.9621,16.9998,146000.0
2008-12-15 12:00:00,22.55,22.6,22.5,22.53,61100.0,16.9998,17.0375,16.9621,16.9848,61100.0
2008-12-15 12:30:00,22.55,22.55,22.3,22.35,140900.0,16.9998,16.9998,16.8114,16.8491,140900.0
2008-12-15 13:00:00,22.36,22.5,22.13,22.5,153900.0,16.8566,16.9621,16.6832,16.9621,153900.0
2008-12-15 13:30:00,22.53,22.79,22.45,22.78,85600.0,16.9848,17.1808,16.9245,17.1732,85600.0
2008-12-15 14:00:00,22.78,22.81,22.55,22.57,41700.0,17.1732,17.1958,16.9998,17.0149,41700.0
2008-12-15 14:30:00,22.58,22.7,22.45,22.49,73000.0,17.0225,17.1129,16.9245,16.9546,73000.0
2008-12-15 15:00:00,22.49,22.58,22.32,22.36,130300.0,16.9546,17.0225,16.8264,16.8566,130300.0
2008-12-15 15:30:00,22.37,22.5,21.83,21.96,810400.0,16.8641,16.9621,16.457,16.5551,810400.0
2008-12-16 09:30:00,22.78,22.79,21.85,22.4,275100.0,17.1732,17.1808,16.4721,16.8868,275100.0
2008-12-16 10:00:00,22.43,22.58,22.36,22.39,180800.0,16.9094,17.0225,16.8566,16.8792,180800.0
2008-12-16 10:30:00,22.41,22.51,22.33,22.37,119300.0,16.8943,16.9697,16.834,16.8641,119300.0
2008-12-16 11:00:00,22.39,22.54,22.39,22.5,96300.0,16.8792,16.9923,16.8792,16.9621,96300.0
2008-12-16 11:30:00,22.51,22.57,22.22,22.22,150600.0,16.9697,17.0149,16.7511,16.7511,150600.0
2008-12-16 12:00:00,22.22,22.44,22.07,22.44,127800.0,16.7511,16.9169,16.638,16.9169,127800.0
2008-12-16 12:30:00,22.44,22.44,22.15,22.24,78100.0,16.9169,16.9169,16.6983,16.7661,78100.0
2008-12-16 13:00:00,22.26,22.26,21.96,21.98,125200.0,16.7812,16.7812,16.5551,16.5701,125200.0
2008-12-16 13:30:00,21.97,22.1,21.86,21.92,159200.0,16.5626,16.6606,16.4797,16.5249,159200.0
2008-12-16 14:00:00,21.92,22.29,21.91,22.23,75400.0,16.5249,16.8038,16.5174,16.7586,75400.0
2008-12-16 14:30:00,22.23,22.5,22.1,22.36,285400.0,16.7586,16.9621,16.6606,16.8566,285400.0
2008-12-16 15:00:00,22.38,22.68,22.19,22.54,481200.0,16.8717,17.0978,16.7284,16.9923,481200.0
2008-12-16 15:30:00,22.56,22.62,22.17,22.24,748100.0,17.0074,17.0526,16.7134,16.7661,748100.0
2008-12-17 09:30:00,22.09,22.27,21.9,22.04,137000.0,16.6531,16.7888,16.5098,16.6154,137000.0
2008-12-17 10:00:00,22.05,22.09,21.89,22.0,149600.0,16.6229,16.6531,16.5023,16.5852,149600.0
2008-12-17 10:30:00,22.0,22.32,21.97,22.26,174900.0,16.5852,16.8264,16.5626,16.7812,174900.0
2008-12-17 11:00:00,22.26,22.27,21.97,22.09,139900.0,16.7812,16.7888,16.5626,16.6531,139900.0
2008-12-17 11:30:00,22.08,22.13,21.76,21.86,173000.0,16.6455,16.6832,16.4043,16.4797,173000.0
2008-12-17 12:00:00,21.88,22.01,21.81,21.92,73500.0,16.4947,16.5927,16.442,16.5249,73500.0
2008-12-17 12:30:00,21.92,22.04,21.89,21.92,84500.0,16.5249,16.6154,16.5023,16.5249,84500.0
2008-12-17 13:00:00,21.92,22.02,21.85,21.94,101000.0,16.5249,16.6003,16.4721,16.54,101000.0
2008-12-17 13:30:00,21.92,22.22,21.87,22.21,1774800.0,16.5249,16.7511,16.4872,16.7435,1774800.0
2008-12-17 14:00:00,22.2,22.29,21.96,21.96,126600.0,16.736,16.8038,16.5551,16.5551,126600.0
2008-12-17 14:30:00,21.96,22.02,21.84,22.0,97300.0,16.5551,16.6003,16.4646,16.5852,97300.0
2008-12-17 15:00:00,22.0,22.28,22.0,22.14,139600.0,16.5852,16.7963,16.5852,16.6908,139600.0
2008-12-17 15:30:00,22.13,22.13,21.58,21.64,436900.0,16.6832,16.6832,16.2686,16.3138,436900.0
2008-12-18 09:30:00,22.93,22.93,21.65,21.75,290800.0,17.2863,17.2863,16.3214,16.3967,290800.0
2008-12-18 10:00:00,21.73,22.04,21.73,21.93,207600.0,16.3817,16.6154,16.3817,16.5324,207600.0
2008-12-18 10:30:00,21.92,22.0,21.85,22.0,130300.0,16.5249,16.5852,16.4721,16.5852,130300.0
2008-12-18 11:00:00,22.0,22.0,21.9,21.97,74000.0,16.5852,16.5852,16.5098,16.5626,74000.0
2008-12-18 11:30:00,21.97,22.21,21.93,22.21,119800.0,16.5626,16.7435,16.5324,16.7435,119800.0
2008-12-18 12:00:00,22.21,22.24,22.16,22.2,2083700.0,16.7435,16.7661,16.7058,16.736,2083700.0
2008-12-18 12:30:00,22.2,22.62,22.19,22.56,178900.0,16.736,17.0526,16.7284,17.0074,178900.0
2008-12-18 13:00:00,22.57,22.57,22.47,22.53,173900.0,17.0149,17.0149,16.9395,16.9848,173900.0
2008-12-18 13:30:00,22.53,22.56,22.28,22.3,163300.0,16.9848,17.0074,16.7963,16.8114,163300.0
2008-12-18 14:00:00,22.3,22.35,22.0,22.17,200300.0,16.8114,16.8491,16.5852,16.7134,200300.0
2008-12-18 14:30:00,22.18,22.25,21.83,21.83,275200.0,16.7209,16.7737,16.457,16.457,275200.0
2008-12-18 15:00:00,21.83,21.83,21.21,21.28,848000.0,16.457,16.457,15.9896,16.0424,848000.0
2008-12-18 15:30:00,21.29,21.52,21.12,21.18,419200.0,16.05,16.2233,15.9218,15.967,419200.0
2008-12-19 09:30:00,21.01,21.55,21.01,21.51,257800.0,15.8389,16.246,15.8389,16.2158,257800.0
2008-12-19 10:00:00,21.51,21.69,21.43,21.59,163200.0,16.2158,16.3515,16.1555,16.2761,163200.0
2008-12-19 10:30:00,21.59,21.85,21.5,21.75,363100.0,16.2761,16.4721,16.2083,16.3967,363100.0
2008-12-19 11:00:00,21.74,21.83,21.7,21.82,265400.0,16.3892,16.457,16.359,16.4495,265400.0
2008-12-19 11:30:00,21.82,21.83,21.56,21.59,336400.0,16.4495,16.457,16.2535,16.2761,336400.0
2008-12-19 12:00:00,21.59,21.63,21.43,21.5,112700.0,16.2761,16.3063,16.1555,16.2083,112700.0
2008-12-19 12:30:00,21.5,21.64,21.48,21.5,119200.0,16.2083,16.3138,16.1932,16.2083,119200.0
2008-12-19 13:00:00,21.5,21.59,21.45,21.57,170500.0,16.2083,16.2761,16.1706,16.261,170500.0
2008-12-19 13:30:00,21.57,21.67,21.54,21.61,102800.0,16.261,16.3364,16.2384,16.2912,102800.0
2008-12-19 14:00:00,21.61,21.7,21.5,21.59,97600.0,16.2912,16.359,16.2083,16.2761,97600.0
2008-12-19 14:30:00,21.6,21.72,21.55,21.55,81200.0,16.2837,16.3741,16.246,16.246,81200.0
2008-12-19 15:00:00,21.58,21.58,21.31,21.43,128800.0,16.2686,16.2686,16.065,16.1555,128800.0
2008-12-19 15:30:00,21.43,21.69,21.34,21.62,221400.0,16.1555,16.3515,16.0877,16.2987,221400.0
2008-12-22 09:30:00,21.62,21.82,21.34,21.51,163500.0,16.2987,16.4495,16.0877,16.2158,163500.0
2008-12-22 10:00:00,21.5,21.51,21.13,21.21,155000.0,16.2083,16.2158,15.9293,15.9896,155000.0
2008-12-22 10:30:00,21.21,21.41,21.19,21.2,195800.0,15.9896,16.1404,15.9746,15.9821,195800.0
2008-12-22 11:00:00,21.2,21.23,20.66,20.76,86500.0,15.9821,16.0047,15.575,15.6504,86500.0
2008-12-22 11:30:00,20.76,20.79,20.71,20.75,184700.0,15.6504,15.673,15.6127,15.6429,184700.0
2008-12-22 12:00:00,20.76,20.76,20.57,20.63,90700.0,15.6504,15.6504,15.5072,15.5524,90700.0
2008-12-22 12:30:00,20.65,20.68,20.51,20.66,112700.0,15.5675,15.5901,15.4619,15.575,112700.0
2008-12-22 13:00:00,20.66,20.71,20.55,20.61,89200.0,15.575,15.6127,15.4921,15.5373,89200.0
2008-12-22 13:30:00,20.61,20.68,20.3,20.31,108500.0,15.5373,15.5901,15.3036,15.3112,108500.0
2008-12-22 14:00:00,20.32,20.53,20.2,20.24,164200.0,15.3187,15.477,15.2282,15.2584,164200.0
2008-12-22 14:30:00,20.24,20.4,20.19,20.2,159100.0,15.2584,15.379,15.2207,15.2282,159100.0
2008-12-22 15:00:00,20.21,20.27,20.1,20.21,371400.0,15.2358,15.281,15.1528,15.2358,371400.0
2008-12-22 15:30:00,20.22,20.56,20.13,20.42,427400.0,15.2433,15.4996,15.1755,15.3941,427400.0
2008-12-23 09:30:00,21.01,21.11,20.2,20.26,194600.0,15.8389,15.9143,15.2282,15.2735,194600.0
2008-12-23 10:00:00,20.24,20.26,20.01,20.12,256800.0,15.2584,15.2735,15.085,15.1679,256800.0
2008-12-23 10:30:00,20.13,20.21,19.9,19.9,164400.0,15.1755,15.2358,15.0021,15.0021,164400.0
2008-12-23 11:00:00,19.88,20.15,19.82,20.02,274400.0,14.987,15.1905,14.9418,15.0925,274400.0
2008-12-23 11:30:00,20.0,20.15,19.94,20.01,176100.0,15.0775,15.1905,15.0322,15.085,176100.0
2008-12-23 12:00:00,20.02,20.03,19.91,19.94,90700.0,15.0925,15.1001,15.0096,15.0322,90700.0
2008-12-23 12:30:00,19.94,19.96,19.81,19.86,141400.0,15.0322,15.0473,14.9342,14.9719,141400.0
2008-12-23 13:00:00,19.86,20.02,19.81,19.98,114000.0,14.9719,15.0925,14.9342,15.0624,114000.0
2008-12-23 13:30:00,19.99,20.06,19.94,20.04,90100.0,15.0699,15.1227,15.0322,15.1076,90100.0
2008-12-23 14:00:00,20.04,20.11,19.97,19.99,175500.0,15.1076,15.1604,15.0548,15.0699,175500.0
2008-12-23 14:30:00,19.99,20.03,19.85,19.97,195500.0,15.0699,15.1001,14.9644,15.0548,195500.0
2008-12-23 15:00:00,19.94,20.13,19.84,20.06,178800.0,15.0322,15.1755,14.9568,15.1227,178800.0
2008-12-23 15:30:00,20.04,20.14,19.96,19.99,368700.0,15.1076,15.183,15.0473,15.0699,368700.0
2008-12-24 09:30:00,20.21,20.28,19.87,20.0,69400.0,15.2358,15.2885,14.9795,15.0775,69400.0
2008-12-24 10:00:00,20.0,20.02,19.92,19.99,84700.0,15.0775,15.0925,15.0172,15.0699,84700.0
2008-12-24 10:30:00,19.99,20.26,19.97,20.22,109500.0,15.0699,15.2735,15.0548,15.2433,109500.0
2008-12-24 11:00:00,20.22,20.24,20.18,20.21,79600.0,15.2433,15.2584,15.2132,15.2358,79600.0
2008-12-24 11:30:00,20.21,20.22,20.19,20.2,36500.0,15.2358,15.2433,15.2207,15.2282,36500.0
2008-12-24 12:00:00,20.2,20.21,20.18,20.19,65900.0,15.2282,15.2358,15.2132,15.2207,65900.0
2008-12-24 12:30:00,20.19,20.35,20.19,20.35,109700.0,15.2207,15.3413,15.2207,15.3413,109700.0
2008-12-26 09:30:00,20.55,21.23,20.54,21.2,96300.0,15.4921,16.0047,15.4846,15.9821,96300.0
2008-12-26 10:00:00,21.17,21.24,20.96,20.99,50600.0,15.9595,16.0123,15.8012,15.8238,50600.0
2008-12-26 10:30:00,21.0,21.04,20.8,20.84,77600.0,15.8313,15.8615,15.6806,15.7107,77600.0
2008-12-26 11:00:00,20.84,20.92,20.8,20.92,30600.0,15.7107,15.771,15.6806,15.771,30600.0
2008-12-26 11:30:00,20.92,21.1,20.92,20.93,36500.0,15.771,15.9067,15.771,15.7786,36500.0
2008-12-26 12:00:00,20.93,21.07,20.9,21.05,56200.0,15.7786,15.8841,15.7559,15.869,56200.0
2008-12-26 12:30:00,21.05,21.05,21.0,21.05,33600.0,15.869,15.869,15.8313,15.869,33600.0
2008-12-26 13:00:00,21.04,21.2,21.04,21.11,29900.0,15.8615,15.9821,15.8615,15.9143,29900.0
2008-12-26 13:30:00,21.11,21.21,21.09,21.13,59100.0,15.9143,15.9896,15.8992,15.9293,59100.0
2008-12-26 14:00:00,21.14,21.2,21.12,21.18,34800.0,15.9369,15.9821,15.9218,15.967,34800.0
2008-12-26 14:30:00,21.18,21.23,21.13,21.21,81700.0,15.967,16.0047,15.9293,15.9896,81700.0
2008-12-26 15:00:00,21.21,21.43,21.19,21.39,67600.0,15.9896,16.1555,15.9746,16.1253,67600.0
2008-12-26 15:30:00,21.38,21.6,21.3,21.45,206000.0,16.1178,16.2837,16.0575,16.1706,206000.0
2008-12-29 09:30:00,21.41,21.45,20.69,20.7,166600.0,16.1404,16.1706,15.5976,15.6052,166600.0
2008-12-29 10:00:00,20.75,20.87,20.71,20.78,111400.0,15.6429,15.7333,15.6127,15.6655,111400.0
2008-12-29 10:30:00,20.76,20.82,20.59,20.6,70500.0,15.6504,15.6956,15.5222,15.5298,70500.0
2008-12-29 11:00:00,20.59,20.74,20.46,20.64,88400.0,15.5222,15.6353,15.4242,15.5599,88400.0
2008-12-29 11:30:00,20.65,20.68,20.56,20.6,58300.0,15.5675,15.5901,15.4996,15.5298,58300.0
2008-12-29 12:00:00,20.6,20.62,20.48,20.49,38400.0,15.5298,15.5449,15.4393,15.4469,38400.0
2008-12-29 12:30:00,20.49,20.5,20.27,20.4,81500.0,15.4469,15.4544,15.281,15.379,81500.0
2008-12-29 13:00:00,20.38,20.4,20.27,20.28,44000.0,15.3639,15.379,15.281,15.2885,44000.0
2008-12-29 13:30:00,20.27,20.34,20.25,20.28,59200.0,15.281,15.3338,15.2659,15.2885,59200.0
2008-12-29 14:00:00,20.3,20.3,20.17,20.28,42400.0,15.3036,15.3036,15.2056,15.2885,42400.0
2008-12-29 14:30:00,20.3,20.49,20.29,20.46,78100.0,15.3036,15.4469,15.2961,15.4242,78100.0
2008-12-29 15:00:00,20.44,20.72,20.44,20.65,100800.0,15.4092,15.6203,15.4092,15.5675,100800.0
2008-12-29 15:30:00,20.64,20.86,20.56,20.7,349700.0,15.5599,15.7258,15.4996,15.6052,349700.0
2008-12-30 09:30:00,20.66,21.18,20.66,20.84,111200.0,15.575,15.967,15.575,15.7107,111200.0
2008-12-30 10:00:00,20.83,20.83,20.71,20.73,95000.0,15.7032,15.7032,15.6127,15.6278,95000.0
2008-12-30 10:30:00,20.73,20.74,20.59,20.61,36200.0,15.6278,15.6353,15.5222,15.5373,36200.0
2008-12-30 11:00:00,20.62,20.62,20.48,20.56,60600.0,15.5449,15.5449,15.4393,15.4996,60600.0
2008-12-30 11:30:00,20.56,20.64,20.5,20.61,52100.0,15.4996,15.5599,15.4544,15.5373,52100.0
2008-12-30 12:00:00,20.62,20.7,20.59,20.63,82600.0,15.5449,15.6052,15.5222,15.5524,82600.0
2008-12-30 12:30:00,20.65,20.74,20.6,20.65,173300.0,15.5675,15.6353,15.5298,15.5675,173300.0
2008-12-30 13:00:00,20.68,20.68,20.36,20.5,74300.0,15.5901,15.5901,15.3489,15.4544,74300.0
2008-12-30 13:30:00,20.49,20.84,20.49,20.76,129000.0,15.4469,15.7107,15.4469,15.6504,129000.0
2008-12-30 14:00:00,20.76,20.94,20.73,20.92,290600.0,15.6504,15.7861,15.6278,15.771,290600.0
2008-12-30 14:30:00,20.93,20.97,20.83,20.9,73400.0,15.7786,15.8087,15.7032,15.7559,73400.0
2008-12-30 15:00:00,20.9,21.11,20.88,21.09,115700.0,15.7559,15.9143,15.7409,15.8992,115700.0
2008-12-30 15:30:00,21.09,21.44,21.03,21.4,502000.0,15.8992,16.163,15.854,16.1329,502000.0
2008-12-31 09:30:00,21.14,22.0,21.14,21.98,243800.0,15.9369,16.5852,15.9369,16.5701,243800.0
2008-12-31 10:00:00,21.97,22.15,21.97,22.11,442200.0,16.5626,16.6983,16.5626,16.6681,442200.0
2008-12-31 10:30:00,22.12,22.13,21.98,22.01,243200.0,16.6757,16.6832,16.5701,16.5927,243200.0
2008-12-31 11:00:00,22.01,22.12,22.0,22.08,115700.0,16.5927,16.6757,16.5852,16.6455,115700.0
2008-12-31 11:30:00,22.09,22.3,22.09,22.17,181600.0,16.6531,16.8114,16.6531,16.7134,181600.0
2008-12-31 12:00:00,22.17,22.23,22.15,22.18,211500.0,16.7134,16.7586,16.6983,16.7209,211500.0
2008-12-31 12:30:00,22.18,22.42,22.18,22.4,51100.0,16.7209,16.9018,16.7209,16.8868,51100.0
2008-12-31 13:00:00,22.4,22.58,22.36,22.51,320100.0,16.8868,17.0225,16.8566,16.9697,320100.0
2008-12-31 13:30:00,22.5,22.87,22.5,22.79,126000.0,16.9621,17.2411,16.9621,17.1808,126000.0
2008-12-31 14:00:00,22.79,23.1,22.79,23.05,199400.0,17.1808,17.4145,17.1808,17.3768,199400.0
2008-12-31 14:30:00,23.04,23.06,22.9,23.01,213000.0,17.3692,17.3843,17.2637,17.3466,213000.0
2008-12-31 15:00:00,23.02,23.6,23.01,23.42,468600.0,17.3542,17.7914,17.3466,17.6557,468600.0
2008-12-31 15:30:00,23.41,23.45,23.0,23.27,781300.0,17.6482,17.6783,17.3391,17.5426,781300.0
2009-01-02 09:30:00,23.28,24.0,23.12,23.21,268200.0,17.5502,18.093,17.4295,17.4974,268200.0
2009-01-02 10:00:00,23.2,23.92,23.13,23.83,214400.0,17.4899,18.0326,17.4371,17.9648,214400.0
2009-01-02 10:30:00,23.85,23.89,23.69,23.77,144100.0,17.9799,18.01,17.8593,17.9196,144100.0
2009-01-02 11:00:00,23.77,23.77,23.55,23.63,129000.0,17.9196,17.9196,17.7537,17.814,129000.0
2009-01-02 11:30:00,23.62,23.94,23.62,23.72,55000.0,17.8065,18.0477,17.8065,17.8819,55000.0
2009-01-02 12:00:00,23.72,23.78,23.53,23.61,65000.0,17.8819,17.9271,17.7386,17.7989,65000.0
2009-01-02 12:30:00,23.6,23.67,23.59,23.64,101300.0,17.7914,17.8442,17.7839,17.8216,101300.0
2009-01-02 13:00:00,23.63,23.65,23.56,23.6,95300.0,17.814,17.8291,17.7612,17.7914,95300.0
2009-01-02 13:30:00,23.6,23.63,23.5,23.5,154700.0,17.7914,17.814,17.716,17.716,154700.0
2009-01-02 14:00:00,23.52,23.58,23.4,23.53,119800.0,17.7311,17.7763,17.6406,17.7386,119800.0
2009-01-02 14:30:00,23.54,23.67,23.47,23.5,137900.0,17.7462,17.8442,17.6934,17.716,137900.0
2009-01-02 15:00:00,23.5,23.61,23.48,23.55,167900.0,17.716,17.7989,17.7009,17.7537,167900.0
2009-01-02 15:30:00,23.55,23.58,23.26,23.5,498800.0,17.7537,17.7763,17.5351,17.716,498800.0
2009-01-05 09:30:00,23.57,23.57,23.16,23.37,150200.0,17.7688,17.7688,17.4597,17.618,150200.0
2009-01-05 10:00:00,23.38,23.43,23.15,23.27,242700.0,17.6256,17.6632,17.4522,17.5426,242700.0
2009-01-05 10:30:00,23.28,23.51,23.25,23.39,245000.0,17.5502,17.7236,17.5275,17.6331,245000.0
2009-01-05 11:00:00,23.39,23.4,23.27,23.33,124900.0,17.6331,17.6406,17.5426,17.5879,124900.0
2009-01-05 11:30:00,23.33,23.42,23.33,23.4,99200.0,17.5879,17.6557,17.5879,17.6406,99200.0
2009-01-05 12:00:00,23.39,23.41,23.35,23.4,88000.0,17.6331,17.6482,17.6029,17.6406,88000.0
2009-01-05 12:30:00,23.39,23.43,23.29,23.37,183700.0,17.6331,17.6632,17.5577,17.618,183700.0
2009-01-05 13:00:00,23.37,23.39,23.29,23.34,117500.0,17.618,17.6331,17.5577,17.5954,117500.0
2009-01-05 13:30:00,23.34,23.37,23.31,23.33,120400.0,17.5954,17.618,17.5728,17.5879,120400.0
2009-01-05 14:00:00,23.33,23.38,23.29,23.3,152800.0,17.5879,17.6256,17.5577,17.5652,152800.0
2009-01-05 14:30:00,23.29,23.35,23.26,23.31,140500.0,17.5577,17.6029,17.5351,17.5728,140500.0
2009-01-05 15:00:00,23.31,23.32,23.25,23.29,191300.0,17.5728,17.5803,17.5275,17.5577,191300.0
2009-01-05 15:30:00,23.29,23.68,23.25,23.57,574700.0,17.5577,17.8517,17.5275,17.7688,574700.0
2009-01-06 09:30:00,23.88,24.73,23.65,24.49,390400.0,18.0025,18.6433,17.8291,18.4624,390400.0
2009-01-06 10:00:00,24.54,24.67,24.13,24.13,531900.0,18.5,18.598,18.191,18.191,531900.0
2009-01-06 10:30:00,24.11,24.23,24.06,24.17,339000.0,18.1759,18.2663,18.1382,18.2211,339000.0
2009-01-06 11:00:00,24.17,24.24,23.96,24.0,187500.0,18.2211,18.2739,18.0628,18.093,187500.0
2009-01-06 11:30:00,24.0,24.05,23.91,23.93,122200.0,18.093,18.1306,18.0251,18.0402,122200.0
2009-01-06 12:00:00,23.93,23.94,23.66,23.92,361500.0,18.0402,18.0477,17.8366,18.0326,361500.0
2009-01-06 12:30:00,23.94,24.2,23.88,24.02,449000.0,18.0477,18.2437,18.0025,18.108,449000.0
2009-01-06 13:00:00,24.02,24.12,23.99,24.06,173900.0,18.108,18.1834,18.0854,18.1382,173900.0
2009-01-06 13:30:00,24.05,24.19,24.01,24.19,174300.0,18.1306,18.2362,18.1005,18.2362,174300.0
2009-01-06 14:00:00,24.18,24.48,24.14,24.14,219000.0,18.2287,18.4548,18.1985,18.1985,219000.0
2009-01-06 14:30:00,24.16,24.47,24.14,24.34,154200.0,18.2136,18.4473,18.1985,18.3493,154200.0
2009-01-06 15:00:00,24.35,24.35,23.95,24.09,251300.0,18.3568,18.3568,18.0553,18.1608,251300.0
2009-01-06 15:30:00,24.08,24.65,24.05,24.55,648800.0,18.1533,18.583,18.1306,18.5076,648800.0
2009-01-07 09:30:00,24.8,24.8,24.0,24.31,431100.0,18.6961,18.6961,18.093,18.3267,431100.0
2009-01-07 10:00:00,24.31,24.34,23.66,23.85,412600.0,18.3267,18.3493,17.8366,17.9799,412600.0
2009-01-07 10:30:00,23.84,23.96,23.7,23.77,611900.0,17.9723,18.0628,17.8668,17.9196,611900.0
2009-01-07 11:00:00,23.77,23.85,23.67,23.7,231200.0,17.9196,17.9799,17.8442,17.8668,231200.0
2009-01-07 11:30:00,23.71,23.86,23.7,23.75,114100.0,17.8743,17.9874,17.8668,17.9045,114100.0
2009-01-07 12:00:00,23.75,23.84,23.67,23.74,84100.0,17.9045,17.9723,17.8442,17.8969,84100.0
2009-01-07 12:30:00,23.76,23.77,23.57,23.58,79400.0,17.912,17.9196,17.7688,17.7763,79400.0
2009-01-07 13:00:00,23.57,23.82,23.55,23.77,202200.0,17.7688,17.9573,17.7537,17.9196,202200.0
2009-01-07 13:30:00,23.78,23.93,23.5,23.54,120100.0,17.9271,18.0402,17.716,17.7462,120100.0
2009-01-07 14:00:00,23.54,23.65,23.5,23.6,93400.0,17.7462,17.8291,17.716,17.7914,93400.0
2009-01-07 14:30:00,23.6,23.75,23.52,23.54,220300.0,17.7914,17.9045,17.7311,17.7462,220300.0
2009-01-07 15:00:00,23.53,23.62,23.29,23.42,198700.0,17.7386,17.8065,17.5577,17.6557,198700.0
2009-01-07 15:30:00,23.45,23.6,23.3,23.49,277400.0,17.6783,17.7914,17.5652,17.7085,277400.0
2009-01-08 09:30:00,23.12,23.45,22.99,23.11,116000.0,17.4295,17.6783,17.3315,17.422,116000.0
2009-01-08 10:00:00,23.15,23.25,23.03,23.21,223000.0,17.4522,17.5275,17.3617,17.4974,223000.0
2009-01-08 10:30:00,23.21,23.27,23.08,23.25,505900.0,17.4974,17.5426,17.3994,17.5275,505900.0
2009-01-08 11:00:00,23.25,23.52,23.25,23.34,86600.0,17.5275,17.7311,17.5275,17.5954,86600.0
2009-01-08 11:30:00,23.32,23.52,23.21,23.27,225900.0,17.5803,17.7311,17.4974,17.5426,225900.0
2009-01-08 12:00:00,23.26,23.59,23.25,23.59,195700.0,17.5351,17.7839,17.5275,17.7839,195700.0
2009-01-08 12:30:00,23.59,23.86,23.58,23.73,80100.0,17.7839,17.9874,17.7763,17.8894,80100.0
2009-01-08 13:00:00,23.72,23.83,23.71,23.72,111800.0,17.8819,17.9648,17.8743,17.8819,111800.0
2009-01-08 13:30:00,23.75,23.94,23.71,23.89,266500.0,17.9045,18.0477,17.8743,18.01,266500.0
2009-01-08 14:00:00,23.9,23.95,23.7,23.7,165700.0,18.0176,18.0553,17.8668,17.8668,165700.0
2009-01-08 14:30:00,23.73,23.78,23.62,23.7,335900.0,17.8894,17.9271,17.8065,17.8668,335900.0
2009-01-08 15:00:00,23.72,23.84,23.63,23.68,501900.0,17.8819,17.9723,17.814,17.8517,501900.0
2009-01-08 15:30:00,23.7,24.23,23.68,24.22,933900.0,17.8668,18.2663,17.8517,18.2588,933900.0
2009-01-09 09:30:00,24.25,24.47,23.75,23.94,444200.0,18.2814,18.4473,17.9045,18.0477,444200.0
2009-01-09 10:00:00,23.93,24.0,23.72,23.76,152800.0,18.0402,18.093,17.8819,17.912,152800.0
2009-01-09 10:30:00,23.76,23.76,23.56,23.58,136200.0,17.912,17.912,17.7612,17.7763,136200.0
2009-01-09 11:00:00,23.55,23.76,23.45,23.72,100500.0,17.7537,17.912,17.6783,17.8819,100500.0
2009-01-09 11:30:00,23.72,23.87,23.66,23.84,98700.0,17.8819,17.995,17.8366,17.9723,98700.0
2009-01-09 12:00:00,23.83,23.97,23.74,23.76,102600.0,17.9648,18.0703,17.8969,17.912,102600.0
2009-01-09 12:30:00,23.76,23.91,23.74,23.75,66800.0,17.912,18.0251,17.8969,17.9045,66800.0
2009-01-09 13:00:00,23.76,23.84,23.6,23.66,82500.0,17.912,17.9723,17.7914,17.8366,82500.0
2009-01-09 13:30:00,23.67,23.73,23.65,23.68,17600.0,17.8442,17.8894,17.8291,17.8517,17600.0
2009-01-09 14:00:00,23.68,24.17,23.68,24.14,200800.0,17.8517,18.2211,17.8517,18.1985,200800.0
2009-01-09 14:30:00,24.14,24.28,24.02,24.02,411100.0,18.1985,18.304,18.108,18.108,411100.0
2009-01-09 15:00:00,24.04,24.1,23.73,23.87,140200.0,18.1231,18.1683,17.8894,17.995,140200.0
2009-01-09 15:30:00,23.87,23.96,23.49,23.49,567700.0,17.995,18.0628,17.7085,17.7085,567700.0
2009-01-12 09:30:00,23.29,23.82,23.29,23.82,143800.0,17.5577,17.9573,17.5577,17.9573,143800.0
2009-01-12 10:00:00,23.82,23.86,23.59,23.72,212800.0,17.9573,17.9874,17.7839,17.8819,212800.0
2009-01-12 10:30:00,23.71,23.93,23.66,23.93,78300.0,17.8743,18.0402,17.8366,18.0402,78300.0
2009-01-12 11:00:00,23.91,24.06,23.7,23.79,79500.0,18.0251,18.1382,17.8668,17.9346,79500.0
2009-01-12 11:30:00,23.79,23.9,23.7,23.87,40900.0,17.9346,18.0176,17.8668,17.995,40900.0
2009-01-12 12:00:00,23.86,23.94,23.85,23.93,78900.0,17.9874,18.0477,17.9799,18.0402,78900.0
2009-01-12 12:30:00,23.94,24.16,23.94,24.12,100000.0,18.0477,18.2136,18.0477,18.1834,100000.0
2009-01-12 13:00:00,24.12,24.23,24.09,24.11,73200.0,18.1834,18.2663,18.1608,18.1759,73200.0
2009-01-12 13:30:00,24.1,24.16,23.94,23.99,50200.0,18.1683,18.2136,18.0477,18.0854,50200.0
2009-01-12 14:00:00,23.96,24.05,23.91,23.97,870800.0,18.0628,18.1306,18.0251,18.0703,870800.0
2009-01-12 14:30:00,23.97,24.0,23.88,23.93,106600.0,18.0703,18.093,18.0025,18.0402,106600.0
2009-01-12 15:00:00,23.94,24.07,23.87,24.02,158800.0,18.0477,18.1457,17.995,18.108,158800.0
2009-01-12 15:30:00,24.01,24.09,23.85,23.98,125200.0,18.1005,18.1608,17.9799,18.0779,125200.0
2009-01-13 09:30:00,23.99,24.19,23.86,23.9,87700.0,18.0854,18.2362,17.9874,18.0176,87700.0
2009-01-13 10:00:00,23.91,23.94,23.76,23.87,116100.0,18.0251,18.0477,17.912,17.995,116100.0
2009-01-13 10:30:00,23.88,23.91,23.62,23.62,161600.0,18.0025,18.0251,17.8065,17.8065,161600.0
2009-01-13 11:00:00,23.64,23.69,23.45,23.61,93700.0,17.8216,17.8593,17.6783,17.7989,93700.0
2009-01-13 11:30:00,23.6,23.64,23.14,23.38,77600.0,17.7914,17.8216,17.4446,17.6256,77600.0
2009-01-13 12:00:00,23.38,23.53,23.24,23.28,34500.0,17.6256,17.7386,17.52,17.5502,34500.0
2009-01-13 12:30:00,23.3,23.42,23.27,23.34,50900.0,17.5652,17.6557,17.5426,17.5954,50900.0
2009-01-13 13:00:00,23.35,23.37,23.23,23.34,41500.0,17.6029,17.618,17.5125,17.5954,41500.0
2009-01-13 13:30:00,23.33,23.44,23.08,23.15,39500.0,17.5879,17.6708,17.3994,17.4522,39500.0
2009-01-13 14:00:00,23.15,23.29,23.09,23.18,47700.0,17.4522,17.5577,17.4069,17.4748,47700.0
2009-01-13 14:30:00,23.16,23.52,23.16,23.38,51300.0,17.4597,17.7311,17.4597,17.6256,51300.0
2009-01-13 15:00:00,23.33,23.33,23.03,23.24,82900.0,17.5879,17.5879,17.3617,17.52,82900.0
2009-01-13 15:30:00,23.25,23.44,23.13,23.4,234900.0,17.5275,17.6708,17.4371,17.6406,234900.0
2009-01-14 09:30:00,23.19,23.19,22.66,22.75,159400.0,17.4823,17.4823,17.0828,17.1506,159400.0
2009-01-14 10:00:00,22.71,22.92,22.6,22.7,97800.0,17.1205,17.2788,17.0375,17.1129,97800.0
2009-01-14 10:30:00,22.7,22.72,22.13,22.25,186400.0,17.1129,17.128,16.6832,16.7737,186400.0
2009-01-14 11:00:00,22.21,22.53,22.18,22.49,150200.0,16.7435,16.9848,16.7209,16.9546,150200.0
2009-01-14 11:30:00,22.51,22.54,22.3,22.41,61600.0,16.9697,16.9923,16.8114,16.8943,61600.0
2009-01-14 12:00:00,22.4,22.53,22.36,22.52,72900.0,16.8868,16.9848,16.8566,16.9772,72900.0
2009-01-14 12:30:00,22.51,22.64,22.5,22.61,65000.0,16.9697,17.0677,16.9621,17.0451,65000.0
2009-01-14 13:00:00,22.6,22.78,22.57,22.57,71100.0,17.0375,17.1732,17.0149,17.0149,71100.0
2009-01-14 13:30:00,22.58,22.99,22.56,22.92,126900.0,17.0225,17.3315,17.0074,17.2788,126900.0
2009-01-14 14:00:00,22.9,23.02,22.82,23.0,89100.0,17.2637,17.3542,17.2034,17.3391,89100.0
2009-01-14 14:30:00,23.01,23.35,23.01,23.18,76900.0,17.3466,17.6029,17.3466,17.4748,76900.0
2009-01-14 15:00:00,23.17,23.18,22.93,23.03,120700.0,17.4672,17.4748,17.2863,17.3617,120700.0
2009-01-14 15:30:00,23.03,23.27,22.96,23.24,174700.0,17.3617,17.5426,17.3089,17.52,174700.0
2009-01-15 09:30:00,23.43,23.43,23.02,23.17,89800.0,17.6632,17.6632,17.3542,17.4672,89800.0
2009-01-15 10:00:00,23.16,23.24,22.96,23.0,131600.0,17.4597,17.52,17.3089,17.3391,131600.0
2009-01-15 10:30:00,23.0,23.06,22.96,23.01,93000.0,17.3391,17.3843,17.3089,17.3466,93000.0
2009-01-15 11:00:00,22.99,23.04,22.98,23.02,59500.0,17.3315,17.3692,17.324,17.3542,59500.0
2009-01-15 11:30:00,23.01,23.03,22.89,23.0,182900.0,17.3466,17.3617,17.2562,17.3391,182900.0
2009-01-15 12:00:00,22.98,23.03,22.95,22.98,51500.0,17.324,17.3617,17.3014,17.324,51500.0
2009-01-15 12:30:00,22.97,23.0,22.69,22.73,54400.0,17.3165,17.3391,17.1054,17.1355,54400.0
2009-01-15 13:00:00,22.73,22.79,22.52,22.6,58000.0,17.1355,17.1808,16.9772,17.0375,58000.0
2009-01-15 13:30:00,22.6,22.83,22.56,22.78,135600.0,17.0375,17.2109,17.0074,17.1732,135600.0
2009-01-15 14:00:00,22.79,22.99,22.67,22.95,128900.0,17.1808,17.3315,17.0903,17.3014,128900.0
2009-01-15 14:30:00,22.92,23.31,22.88,22.96,195300.0,17.2788,17.5728,17.2486,17.3089,195300.0
2009-01-15 15:00:00,22.94,23.21,22.8,22.89,86900.0,17.2938,17.4974,17.1883,17.2562,86900.0
2009-01-15 15:30:00,22.9,23.16,22.69,23.16,175000.0,17.2637,17.4597,17.1054,17.4597,175000.0
2009-01-16 09:30:00,23.73,24.25,23.58,24.0,137100.0,17.8894,18.2814,17.7763,18.093,137100.0
2009-01-16 10:00:00,23.97,24.23,23.81,23.93,79800.0,18.0703,18.2663,17.9497,18.0402,79800.0
2009-01-16 10:30:00,23.91,23.96,23.5,23.59,110500.0,18.0251,18.0628,17.716,17.7839,110500.0
2009-01-16 11:00:00,23.59,23.83,23.51,23.77,74900.0,17.7839,17.9648,17.7236,17.9196,74900.0
2009-01-16 11:30:00,23.76,23.77,23.51,23.58,137700.0,17.912,17.9196,17.7236,17.7763,137700.0
2009-01-16 12:00:00,23.55,23.58,23.27,23.36,86600.0,17.7537,17.7763,17.5426,17.6105,86600.0
2009-01-16 12:30:00,23.36,23.74,23.31,23.61,118100.0,17.6105,17.8969,17.5728,17.7989,118100.0
2009-01-16 13:00:00,23.62,23.74,23.58,23.68,71100.0,17.8065,17.8969,17.7763,17.8517,71100.0
2009-01-16 13:30:00,23.68,23.84,23.68,23.75,75700.0,17.8517,17.9723,17.8517,17.9045,75700.0
2009-01-16 14:00:00,23.76,23.87,23.58,23.59,90500.0,17.912,17.995,17.7763,17.7839,90500.0
2009-01-16 14:30:00,23.6,23.77,23.57,23.76,73300.0,17.7914,17.9196,17.7688,17.912,73300.0
2009-01-16 15:00:00,23.75,23.85,23.65,23.65,123400.0,17.9045,17.9799,17.8291,17.8291,123400.0
2009-01-16 15:30:00,23.65,23.91,23.6,23.77,124200.0,17.8291,18.0251,17.7914,17.9196,124200.0
2009-01-20 09:30:00,23.96,24.0,23.07,23.19,219200.0,18.0628,18.093,17.3919,17.4823,219200.0
2009-01-20 10:00:00,23.18,23.37,22.91,23.32,128900.0,17.4748,17.618,17.2712,17.5803,128900.0
2009-01-20 10:30:00,23.37,23.42,23.0,23.09,113200.0,17.618,17.6557,17.3391,17.4069,113200.0
2009-01-20 11:00:00,23.08,23.27,22.9,22.94,108100.0,17.3994,17.5426,17.2637,17.2938,108100.0
2009-01-20 11:30:00,22.94,23.04,22.78,22.8,790700.0,17.2938,17.3692,17.1732,17.1883,790700.0
2009-01-20 12:00:00,22.8,22.91,22.47,22.47,229800.0,17.1883,17.2712,16.9395,16.9395,229800.0
2009-01-20 12:30:00,22.46,22.8,22.43,22.53,72100.0,16.932,17.1883,16.9094,16.9848,72100.0
2009-01-20 13:00:00,22.51,22.63,22.38,22.55,74500.0,16.9697,17.0601,16.8717,16.9998,74500.0
2009-01-20 13:30:00,22.54,22.67,22.45,22.52,101300.0,16.9923,17.0903,16.9245,16.9772,101300.0
2009-01-20 14:00:00,22.51,22.59,22.36,22.45,89400.0,16.9697,17.03,16.8566,16.9245,89400.0
2009-01-20 14:30:00,22.46,22.6,22.27,22.43,108700.0,16.932,17.0375,16.7888,16.9094,108700.0
2009-01-20 15:00:00,22.43,22.57,22.26,22.49,181600.0,16.9094,17.0149,16.7812,16.9546,181600.0
2009-01-20 15:30:00,22.46,22.61,22.18,22.23,458600.0,16.932,17.0451,16.7209,16.7586,458600.0
2009-01-21 09:30:00,22.56,22.75,22.01,22.01,170900.0,17.0074,17.1506,16.5927,16.5927,170900.0
2009-01-21 10:00:00,22.03,22.08,21.75,21.9,234500.0,16.6078,16.6455,16.3967,16.5098,234500.0
2009-01-21 10:30:00,21.93,21.94,21.6,21.63,231500.0,16.5324,16.54,16.2837,16.3063,231500.0
2009-01-21 11:00:00,21.61,21.81,21.47,21.77,288300.0,16.2912,16.442,16.1857,16.4118,288300.0
2009-01-21 11:30:00,21.79,21.85,21.41,21.42,121700.0,16.4269,16.4721,16.1404,16.148,121700.0
2009-01-21 12:00:00,21.42,21.62,21.33,21.47,128300.0,16.148,16.2987,16.0801,16.1857,128300.0
2009-01-21 12:30:00,21.49,21.58,21.45,21.56,96500.0,16.2007,16.2686,16.1706,16.2535,96500.0
2009-01-21 13:00:00,21.54,21.66,21.45,21.45,141700.0,16.2384,16.3289,16.1706,16.1706,141700.0
2009-01-21 13:30:00,21.46,21.82,21.45,21.8,335700.0,16.1781,16.4495,16.1706,16.4344,335700.0
2009-01-21 14:00:00,21.82,21.83,21.64,21.77,138500.0,16.4495,16.457,16.3138,16.4118,138500.0
2009-01-21 14:30:00,21.78,21.98,21.78,21.92,66700.0,16.4194,16.5701,16.4194,16.5249,66700.0
2009-01-21 15:00:00,21.91,22.09,21.86,21.95,132700.0,16.5174,16.6531,16.4797,16.5475,132700.0
2009-01-21 15:30:00,21.98,22.56,21.98,22.52,200700.0,16.5701,17.0074,16.5701,16.9772,200700.0
2009-01-22 09:30:00,22.4,23.18,21.99,22.71,188800.0,16.8868,17.4748,16.5777,17.1205,188800.0
2009-01-22 10:00:00,22.71,23.03,22.32,22.76,52100.0,17.1205,17.3617,16.8264,17.1582,52100.0
2009-01-22 10:30:00,22.77,22.93,22.47,22.76,84000.0,17.1657,17.2863,16.9395,17.1582,84000.0
2009-01-22 11:00:00,22.76,23.2,22.51,22.91,83000.0,17.1582,17.4899,16.9697,17.2712,83000.0
2009-01-22 11:30:00,22.88,22.88,22.35,22.39,303800.0,17.2486,17.2486,16.8491,16.8792,303800.0
2009-01-22 12:00:00,22.42,22.77,22.39,22.73,53900.0,16.9018,17.1657,16.8792,17.1355,53900.0
2009-01-22 12:30:00,22.7,22.85,22.59,22.73,22000.0,17.1129,17.226,17.03,17.1355,22000.0
2009-01-22 13:00:00,22.67,22.83,22.59,22.72,33400.0,17.0903,17.2109,17.03,17.128,33400.0
2009-01-22 13:30:00,22.68,22.79,22.56,22.73,96500.0,17.0978,17.1808,17.0074,17.1355,96500.0
2009-01-22 14:00:00,22.75,22.97,22.51,22.52,255900.0,17.1506,17.3165,16.9697,16.9772,255900.0
2009-01-22 14:30:00,22.52,22.6,22.34,22.48,238400.0,16.9772,17.0375,16.8415,16.9471,238400.0
2009-01-22 15:00:00,22.48,22.53,22.09,22.29,79700.0,16.9471,16.9848,16.6531,16.8038,79700.0
2009-01-22 15:30:00,22.26,22.55,22.17,22.37,159200.0,16.7812,16.9998,16.7134,16.8641,159200.0
2009-01-23 09:30:00,21.8,23.47,21.8,22.14,231300.0,16.4344,17.6934,16.4344,16.6908,231300.0
2009-01-23 10:00:00,22.15,22.57,22.08,22.4,245300.0,16.6983,17.0149,16.6455,16.8868,245300.0
2009-01-23 10:30:00,22.39,22.39,22.17,22.27,112700.0,16.8792,16.8792,16.7134,16.7888,112700.0
2009-01-23 11:00:00,22.27,22.56,22.26,22.46,124600.0,16.7888,17.0074,16.7812,16.932,124600.0
2009-01-23 11:30:00,22.47,22.59,22.36,22.42,136000.0,16.9395,17.03,16.8566,16.9018,136000.0
2009-01-23 12:00:00,22.45,22.62,22.39,22.45,147300.0,16.9245,17.0526,16.8792,16.9245,147300.0
2009-01-23 12:30:00,22.43,22.5,22.24,22.5,176200.0,16.9094,16.9621,16.7661,16.9621,176200.0
2009-01-23 13:00:00,22.49,22.95,22.42,22.7,261900.0,16.9546,17.3014,16.9018,17.1129,261900.0
2009-01-23 13:30:00,22.68,22.73,22.57,22.69,268800.0,17.0978,17.1355,17.0149,17.1054,268800.0
2009-01-23 14:00:00,22.7,22.86,22.64,22.78,428500.0,17.1129,17.2335,17.0677,17.1732,428500.0
2009-01-23 14:30:00,22.78,22.85,22.71,22.84,113600.0,17.1732,17.226,17.1205,17.2185,113600.0
2009-01-23 15:00:00,22.84,22.94,22.71,22.82,158300.0,17.2185,17.2938,17.1205,17.2034,158300.0
2009-01-23 15:30:00,22.82,22.88,22.6,22.6,615800.0,17.2034,17.2486,17.0375,17.0375,615800.0
2009-01-26 09:30:00,22.94,23.68,22.8,23.22,218500.0,17.2938,17.8517,17.1883,17.5049,218500.0
2009-01-26 10:00:00,23.25,23.48,23.17,23.24,90300.0,17.5275,17.7009,17.4672,17.52,90300.0
2009-01-26 10:30:00,23.25,23.44,23.16,23.35,94900.0,17.5275,17.6708,17.4597,17.6029,94900.0
2009-01-26 11:00:00,23.38,23.41,23.25,23.4,46200.0,17.6256,17.6482,17.5275,17.6406,46200.0
2009-01-26 11:30:00,23.43,23.54,23.35,23.47,46900.0,17.6632,17.7462,17.6029,17.6934,46900.0
2009-01-26 12:00:00,23.45,23.72,23.45,23.69,61000.0,17.6783,17.8819,17.6783,17.8593,61000.0
2009-01-26 12:30:00,23.69,23.84,23.62,23.76,123200.0,17.8593,17.9723,17.8065,17.912,123200.0
2009-01-26 13:00:00,23.74,23.84,23.6,23.72,148700.0,17.8969,17.9723,17.7914,17.8819,148700.0
2009-01-26 13:30:00,23.72,23.74,23.46,23.67,200200.0,17.8819,17.8969,17.6859,17.8442,200200.0
2009-01-26 14:00:00,23.67,23.69,23.43,23.62,233800.0,17.8442,17.8593,17.6632,17.8065,233800.0
2009-01-26 14:30:00,23.63,23.86,23.55,23.86,256800.0,17.814,17.9874,17.7537,17.9874,256800.0
2009-01-26 15:00:00,23.82,23.97,23.66,23.82,243200.0,17.9573,18.0703,17.8366,17.9573,243200.0
2009-01-26 15:30:00,23.82,23.88,23.5,23.54,203300.0,17.9573,18.0025,17.716,17.7462,203300.0
2009-01-27 09:30:00,23.47,23.79,23.27,23.33,82800.0,17.6934,17.9346,17.5426,17.5879,82800.0
2009-01-27 10:00:00,23.31,23.35,23.02,23.25,62900.0,17.5728,17.6029,17.3542,17.5275,62900.0
2009-01-27 10:30:00,23.24,23.35,23.16,23.25,93500.0,17.52,17.6029,17.4597,17.5275,93500.0
2009-01-27 11:00:00,23.29,23.35,23.19,23.29,86800.0,17.5577,17.6029,17.4823,17.5577,86800.0
2009-01-27 11:30:00,23.32,23.46,23.23,23.36,46400.0,17.5803,17.6859,17.5125,17.6105,46400.0
2009-01-27 12:00:00,23.37,23.66,23.35,23.54,67900.0,17.618,17.8366,17.6029,17.7462,67900.0
2009-01-27 12:30:00,23.54,23.59,23.46,23.52,41100.0,17.7462,17.7839,17.6859,17.7311,41100.0
2009-01-27 13:00:00,23.51,23.66,23.43,23.49,50600.0,17.7236,17.8366,17.6632,17.7085,50600.0
2009-01-27 13:30:00,23.47,23.65,23.42,23.51,35900.0,17.6934,17.8291,17.6557,17.7236,35900.0
2009-01-27 14:00:00,23.51,23.51,23.2,23.21,199000.0,17.7236,17.7236,17.4899,17.4974,199000.0
2009-01-27 14:30:00,23.23,23.45,23.2,23.38,150700.0,17.5125,17.6783,17.4899,17.6256,150700.0
2009-01-27 15:00:00,23.38,23.4,23.21,23.31,71100.0,17.6256,17.6406,17.4974,17.5728,71100.0
2009-01-27 15:30:00,23.31,23.31,22.96,23.02,215700.0,17.5728,17.5728,17.3089,17.3542,215700.0
2009-01-28 09:30:00,23.29,23.64,23.21,23.63,92100.0,17.5577,17.8216,17.4974,17.814,92100.0
2009-01-28 10:00:00,23.6,23.68,23.45,23.45,162400.0,17.7914,17.8517,17.6783,17.6783,162400.0
2009-01-28 10:30:00,23.45,23.59,23.45,23.53,106800.0,17.6783,17.7839,17.6783,17.7386,106800.0
2009-01-28 11:00:00,23.54,23.71,23.52,23.65,109900.0,17.7462,17.8743,17.7311,17.8291,109900.0
2009-01-28 11:30:00,23.66,23.68,23.57,23.66,198500.0,17.8366,17.8517,17.7688,17.8366,198500.0
2009-01-28 12:00:00,23.66,23.85,23.64,23.83,87700.0,17.8366,17.9799,17.8216,17.9648,87700.0
2009-01-28 12:30:00,23.83,23.87,23.74,23.83,48300.0,17.9648,17.995,17.8969,17.9648,48300.0
2009-01-28 13:00:00,23.83,24.04,23.8,24.04,60500.0,17.9648,18.1231,17.9422,18.1231,60500.0
2009-01-28 13:30:00,24.03,24.04,23.88,23.9,41900.0,18.1156,18.1231,18.0025,18.0176,41900.0
2009-01-28 14:00:00,23.92,24.03,23.76,24.0,134000.0,18.0326,18.1156,17.912,18.093,134000.0
2009-01-28 14:30:00,24.01,24.1,23.89,24.1,118200.0,18.1005,18.1683,18.01,18.1683,118200.0
2009-01-28 15:00:00,24.1,24.19,23.77,23.86,146000.0,18.1683,18.2362,17.9196,17.9874,146000.0
2009-01-28 15:30:00,23.89,24.1,23.82,24.0,176600.0,18.01,18.1683,17.9573,18.093,176600.0
2009-01-29 09:30:00,23.8,24.07,23.43,23.89,59700.0,17.9422,18.1457,17.6632,18.01,59700.0
2009-01-29 10:00:00,23.9,24.31,23.79,24.24,94900.0,18.0176,18.3267,17.9346,18.2739,94900.0
2009-01-29 10:30:00,24.29,24.36,24.03,24.1,129500.0,18.3116,18.3643,18.1156,18.1683,129500.0
2009-01-29 11:00:00,24.1,24.15,24.0,24.01,42700.0,18.1683,18.206,18.093,18.1005,42700.0
2009-01-29 11:30:00,24.01,24.03,23.88,24.0,91900.0,18.1005,18.1156,18.0025,18.093,91900.0
2009-01-29 12:00:00,23.97,23.97,23.84,23.88,42100.0,18.0703,18.0703,17.9723,18.0025,42100.0
2009-01-29 12:30:00,23.86,23.9,23.64,23.68,30700.0,17.9874,18.0176,17.8216,17.8517,30700.0
2009-01-29 13:00:00,23.69,23.72,23.6,23.69,33600.0,17.8593,17.8819,17.7914,17.8593,33600.0
2009-01-29 13:30:00,23.69,23.71,23.52,23.6,29300.0,17.8593,17.8743,17.7311,17.7914,29300.0
2009-01-29 14:00:00,23.6,23.73,23.55,23.73,40000.0,17.7914,17.8894,17.7537,17.8894,40000.0
2009-01-29 14:30:00,23.73,23.74,23.62,23.65,31900.0,17.8894,17.8969,17.8065,17.8291,31900.0
2009-01-29 15:00:00,23.65,23.75,23.55,23.59,52300.0,17.8291,17.9045,17.7537,17.7839,52300.0
2009-01-29 15:30:00,23.56,23.65,23.45,23.45,88000.0,17.7612,17.8291,17.6783,17.6783,88000.0
2009-01-30 09:30:00,24.08,24.09,23.48,23.76,55800.0,18.1533,18.1608,17.7009,17.912,55800.0
2009-01-30 10:00:00,23.76,23.9,23.45,23.46,66900.0,17.912,18.0176,17.6783,17.6859,66900.0
2009-01-30 10:30:00,23.49,23.53,23.09,23.17,56900.0,17.7085,17.7386,17.4069,17.4672,56900.0
2009-01-30 11:00:00,23.17,23.17,23.02,23.06,54100.0,17.4672,17.4672,17.3542,17.3843,54100.0
2009-01-30 11:30:00,23.07,23.11,22.96,23.11,44700.0,17.3919,17.422,17.3089,17.422,44700.0
2009-01-30 12:00:00,23.09,23.13,22.92,23.09,56100.0,17.4069,17.4371,17.2788,17.4069,56100.0
2009-01-30 12:30:00,23.09,23.18,23.09,23.17,110800.0,17.4069,17.4748,17.4069,17.4672,110800.0
2009-01-30 13:00:00,23.15,23.32,22.97,23.03,72600.0,17.4522,17.5803,17.3165,17.3617,72600.0
2009-01-30 13:30:00,23.03,23.08,22.8,22.93,77700.0,17.3617,17.3994,17.1883,17.2863,77700.0
2009-01-30 14:00:00,22.91,23.07,22.84,23.04,40100.0,17.2712,17.3919,17.2185,17.3692,40100.0
2009-01-30 14:30:00,23.01,23.13,22.82,23.03,167200.0,17.3466,17.4371,17.2034,17.3617,167200.0
2009-01-30 15:00:00,23.02,23.17,22.8,22.84,146900.0,17.3542,17.4672,17.1883,17.2185,146900.0
2009-01-30 15:30:00,22.85,23.27,22.8,23.15,287400.0,17.226,17.5426,17.1883,17.4522,287400.0
2009-02-02 09:30:00,23.13,23.34,22.61,22.79,128800.0,17.4371,17.5954,17.0451,17.1808,128800.0
2009-02-02 10:00:00,22.81,23.03,22.6,23.03,71100.0,17.1958,17.3617,17.0375,17.3617,71100.0
2009-02-02 10:30:00,23.02,23.2,22.89,23.11,69500.0,17.3542,17.4899,17.2562,17.422,69500.0
2009-02-02 11:00:00,23.09,23.1,22.95,23.03,37500.0,17.4069,17.4145,17.3014,17.3617,37500.0
2009-02-02 11:30:00,23.03,23.12,22.9,23.11,58300.0,17.3617,17.4295,17.2637,17.422,58300.0
2009-02-02 12:00:00,23.13,23.24,22.96,23.01,72000.0,17.4371,17.52,17.3089,17.3466,72000.0
2009-02-02 12:30:00,23.01,23.3,23.0,23.21,42800.0,17.3466,17.5652,17.3391,17.4974,42800.0
2009-02-02 13:00:00,23.19,23.37,23.18,23.21,85400.0,17.4823,17.618,17.4748,17.4974,85400.0
2009-02-02 13:30:00,23.21,23.38,23.18,23.19,55900.0,17.4974,17.6256,17.4748,17.4823,55900.0
2009-02-02 14:00:00,23.21,23.24,23.11,23.19,47800.0,17.4974,17.52,17.422,17.4823,47800.0
2009-02-02 14:30:00,23.18,23.33,23.14,23.19,83600.0,17.4748,17.5879,17.4446,17.4823,83600.0
2009-02-02 15:00:00,23.18,23.55,23.18,23.5,98000.0,17.4748,17.7537,17.4748,17.716,98000.0
2009-02-02 15:30:00,23.5,23.65,23.27,23.39,161100.0,17.716,17.8291,17.5426,17.6331,161100.0
2009-02-03 09:30:00,23.45,23.82,23.36,23.48,55900.0,17.6783,17.9573,17.6105,17.7009,55900.0
2009-02-03 10:00:00,23.55,23.65,23.2,23.34,79100.0,17.7537,17.8291,17.4899,17.5954,79100.0
2009-02-03 10:30:00,23.31,23.46,23.25,23.45,95900.0,17.5728,17.6859,17.5275,17.6783,95900.0
2009-02-03 11:00:00,23.45,23.72,23.42,23.65,59000.0,17.6783,17.8819,17.6557,17.8291,59000.0
2009-02-03 11:30:00,23.65,23.69,23.58,23.61,59700.0,17.8291,17.8593,17.7763,17.7989,59700.0
2009-02-03 12:00:00,23.6,23.67,23.59,23.61,44500.0,17.7914,17.8442,17.7839,17.7989,44500.0
2009-02-03 12:30:00,23.62,23.7,23.58,23.58,19600.0,17.8065,17.8668,17.7763,17.7763,19600.0
2009-02-03 13:00:00,23.58,23.68,23.51,23.58,13900.0,17.7763,17.8517,17.7236,17.7763,13900.0
2009-02-03 13:30:00,23.56,23.77,23.55,23.73,47000.0,17.7612,17.9196,17.7537,17.8894,47000.0
2009-02-03 14:00:00,23.74,23.85,23.7,23.74,66500.0,17.8969,17.9799,17.8668,17.8969,66500.0
2009-02-03 14:30:00,23.75,23.97,23.75,23.93,40700.0,17.9045,18.0703,17.9045,18.0402,40700.0
2009-02-03 15:00:00,23.92,24.15,23.89,24.08,84400.0,18.0326,18.206,18.01,18.1533,84400.0
2009-02-03 15:30:00,24.07,24.13,23.98,24.1,128700.0,18.1457,18.191,18.0779,18.1683,128700.0
2009-02-04 09:30:00,24.31,24.49,24.28,24.34,129200.0,18.3267,18.4624,18.304,18.3493,129200.0
2009-02-04 10:00:00,24.34,24.76,24.34,24.7,112600.0,18.3493,18.6659,18.3493,18.6207,112600.0
2009-02-04 10:30:00,24.68,24.8,24.61,24.76,170400.0,18.6056,18.6961,18.5528,18.6659,170400.0
2009-02-04 11:00:00,24.75,24.79,24.72,24.76,62000.0,18.6584,18.6885,18.6357,18.6659,62000.0
2009-02-04 11:30:00,24.77,24.8,24.71,24.77,98200.0,18.6734,18.6961,18.6282,18.6734,98200.0
2009-02-04 12:00:00,24.77,24.79,24.72,24.75,52800.0,18.6734,18.6885,18.6357,18.6584,52800.0
2009-02-04 12:30:00,24.75,25.0,24.7,24.74,167500.0,18.6584,18.8468,18.6207,18.6508,167500.0
2009-02-04 13:00:00,24.73,24.78,24.68,24.78,54200.0,18.6433,18.681,18.6056,18.681,54200.0
2009-02-04 13:30:00,24.76,24.8,24.51,24.63,136800.0,18.6659,18.6961,18.4774,18.5679,136800.0
2009-02-04 14:00:00,24.62,24.66,24.5,24.62,51300.0,18.5604,18.5905,18.4699,18.5604,51300.0
2009-02-04 14:30:00,24.6,24.75,24.5,24.7,62400.0,18.5453,18.6584,18.4699,18.6207,62400.0
2009-02-04 15:00:00,24.69,24.76,24.56,24.69,84200.0,18.6131,18.6659,18.5151,18.6131,84200.0
2009-02-04 15:30:00,24.71,24.8,24.63,24.71,203800.0,18.6282,18.6961,18.5679,18.6282,203800.0
2009-02-05 09:30:00,24.57,24.69,23.98,24.08,154100.0,18.5227,18.6131,18.0779,18.1533,154100.0
2009-02-05 10:00:00,24.09,24.22,23.91,23.96,122900.0,18.1608,18.2588,18.0251,18.0628,122900.0
2009-02-05 10:30:00,23.93,24.28,23.89,24.21,93800.0,18.0402,18.304,18.01,18.2513,93800.0
2009-02-05 11:00:00,24.24,24.45,24.1,24.43,83500.0,18.2739,18.4322,18.1683,18.4171,83500.0
2009-02-05 11:30:00,24.41,24.59,24.36,24.58,56800.0,18.402,18.5377,18.3643,18.5302,56800.0
2009-02-05 12:00:00,24.59,24.81,24.51,24.52,153900.0,18.5377,18.7036,18.4774,18.485,153900.0
2009-02-05 12:30:00,24.52,24.65,24.5,24.63,37400.0,18.485,18.583,18.4699,18.5679,37400.0
2009-02-05 13:00:00,24.66,24.71,24.51,24.51,24600.0,18.5905,18.6282,18.4774,18.4774,24600.0
2009-02-05 13:30:00,24.5,24.68,24.5,24.59,18500.0,18.4699,18.6056,18.4699,18.5377,18500.0
2009-02-05 14:00:00,24.59,24.71,24.52,24.68,41100.0,18.5377,18.6282,18.485,18.6056,41100.0
2009-02-05 14:30:00,24.7,24.71,24.46,24.56,45500.0,18.6207,18.6282,18.4397,18.5151,45500.0
2009-02-05 15:00:00,24.56,24.72,24.44,24.64,176400.0,18.5151,18.6357,18.4247,18.5754,176400.0
2009-02-05 15:30:00,24.64,24.77,24.58,24.77,143300.0,18.5754,18.6734,18.5302,18.6734,143300.0
2009-02-06 09:30:00,24.78,24.95,24.44,24.88,109800.0,18.681,18.8091,18.4247,18.7564,109800.0
2009-02-06 10:00:00,24.88,24.95,24.8,24.84,90500.0,18.7564,18.8091,18.6961,18.7262,90500.0
2009-02-06 10:30:00,24.87,25.0,24.83,24.98,97900.0,18.7488,18.8468,18.7187,18.8317,97900.0
2009-02-06 11:00:00,24.97,25.0,24.79,24.82,61000.0,18.8242,18.8468,18.6885,18.7111,61000.0
2009-02-06 11:30:00,24.82,24.82,24.58,24.6,61400.0,18.7111,18.7111,18.5302,18.5453,61400.0
2009-02-06 12:00:00,24.6,24.61,24.37,24.37,87200.0,18.5453,18.5528,18.3719,18.3719,87200.0
2009-02-06 12:30:00,24.38,24.65,24.32,24.63,53200.0,18.3794,18.583,18.3342,18.5679,53200.0
2009-02-06 13:00:00,24.63,24.89,24.62,24.83,99300.0,18.5679,18.7639,18.5604,18.7187,99300.0
2009-02-06 13:30:00,24.85,24.9,24.82,24.89,186600.0,18.7337,18.7714,18.7111,18.7639,186600.0
2009-02-06 14:00:00,24.89,24.9,24.78,24.86,91400.0,18.7639,18.7714,18.681,18.7413,91400.0
2009-02-06 14:30:00,24.86,24.89,24.73,24.79,64700.0,18.7413,18.7639,18.6433,18.6885,64700.0
2009-02-06 15:00:00,24.79,24.84,24.65,24.8,68500.0,18.6885,18.7262,18.583,18.6961,68500.0
2009-02-06 15:30:00,24.78,24.89,24.73,24.89,181100.0,18.681,18.7639,18.6433,18.7639,181100.0
2009-02-09 09:30:00,24.95,25.38,24.92,25.04,269500.0,18.8091,19.1333,18.7865,18.877,269500.0
2009-02-09 10:00:00,25.06,25.07,24.65,24.76,171000.0,18.8921,18.8996,18.583,18.6659,171000.0
2009-02-09 10:30:00,24.79,25.19,24.72,25.18,101400.0,18.6885,18.9901,18.6357,18.9825,101400.0
2009-02-09 11:00:00,25.18,25.2,24.93,25.0,90100.0,18.9825,18.9976,18.7941,18.8468,90100.0
2009-02-09 11:30:00,25.0,25.07,24.77,24.99,64800.0,18.8468,18.8996,18.6734,18.8393,64800.0
2009-02-09 12:00:00,24.97,25.08,24.82,25.07,28200.0,18.8242,18.9071,18.7111,18.8996,28200.0
2009-02-09 12:30:00,25.08,25.18,25.04,25.16,63900.0,18.9071,18.9825,18.877,18.9674,63900.0
2009-02-09 13:00:00,25.17,25.2,25.02,25.03,110800.0,18.975,18.9976,18.8619,18.8694,110800.0
2009-02-09 13:30:00,25.02,25.04,24.81,24.9,81700.0,18.8619,18.877,18.7036,18.7714,81700.0
2009-02-09 14:00:00,24.92,25.0,24.79,24.82,108500.0,18.7865,18.8468,18.6885,18.7111,108500.0
2009-02-09 14:30:00,24.84,24.92,24.78,24.9,66800.0,18.7262,18.7865,18.681,18.7714,66800.0
2009-02-09 15:00:00,24.88,25.0,24.81,24.9,133600.0,18.7564,18.8468,18.7036,18.7714,133600.0
2009-02-09 15:30:00,24.89,24.98,24.74,24.84,207500.0,18.7639,18.8317,18.6508,18.7262,207500.0
2009-02-10 09:30:00,24.81,25.14,24.81,25.1,179900.0,18.7036,18.9524,18.7036,18.9222,179900.0
2009-02-10 10:00:00,25.1,25.25,24.85,24.85,123300.0,18.9222,19.0353,18.7337,18.7337,123300.0
2009-02-10 10:30:00,24.84,25.19,24.83,25.1,150400.0,18.7262,18.9901,18.7187,18.9222,150400.0
2009-02-10 11:00:00,25.09,25.22,24.71,24.76,254400.0,18.9147,19.0127,18.6282,18.6659,254400.0
2009-02-10 11:30:00,24.76,24.76,24.49,24.67,152400.0,18.6659,18.6659,18.4624,18.598,152400.0
2009-02-10 12:00:00,24.68,24.71,24.54,24.54,54200.0,18.6056,18.6282,18.5,18.5,54200.0
2009-02-10 12:30:00,24.53,24.74,24.44,24.71,50400.0,18.4925,18.6508,18.4247,18.6282,50400.0
2009-02-10 13:00:00,24.7,24.72,24.35,24.5,56300.0,18.6207,18.6357,18.3568,18.4699,56300.0
2009-02-10 13:30:00,24.47,24.58,24.43,24.43,72200.0,18.4473,18.5302,18.4171,18.4171,72200.0
2009-02-10 14:00:00,24.41,24.59,24.37,24.39,60400.0,18.402,18.5377,18.3719,18.387,60400.0
2009-02-10 14:30:00,24.39,24.49,24.23,24.23,157800.0,18.387,18.4624,18.2663,18.2663,157800.0
2009-02-10 15:00:00,24.23,24.37,24.08,24.37,127000.0,18.2663,18.3719,18.1533,18.3719,127000.0
2009-02-10 15:30:00,24.34,24.48,24.05,24.43,253100.0,18.3493,18.4548,18.1306,18.4171,253100.0
2009-02-11 09:30:00,24.65,24.65,23.75,23.79,133300.0,18.583,18.583,17.9045,17.9346,133300.0
2009-02-11 10:00:00,23.78,23.83,23.57,23.64,112000.0,17.9271,17.9648,17.7688,17.8216,112000.0
2009-02-11 10:30:00,23.61,23.95,23.55,23.87,102400.0,17.7989,18.0553,17.7537,17.995,102400.0
2009-02-11 11:00:00,23.86,24.03,23.73,23.77,128400.0,17.9874,18.1156,17.8894,17.9196,128400.0
2009-02-11 11:30:00,23.77,23.84,23.58,23.8,134100.0,17.9196,17.9723,17.7763,17.9422,134100.0
2009-02-11 12:00:00,23.81,23.94,23.58,23.63,116100.0,17.9497,18.0477,17.7763,17.814,116100.0
2009-02-11 12:30:00,23.63,23.68,23.51,23.54,137100.0,17.814,17.8517,17.7236,17.7462,137100.0
2009-02-11 13:00:00,23.55,23.7,23.5,23.66,234300.0,17.7537,17.8668,17.716,17.8366,234300.0
2009-02-11 13:30:00,23.67,23.67,23.52,23.57,76900.0,17.8442,17.8442,17.7311,17.7688,76900.0
2009-02-11 14:00:00,23.57,23.61,23.3,23.58,132400.0,17.7688,17.7989,17.5652,17.7763,132400.0
2009-02-11 14:30:00,23.6,23.7,23.51,23.63,772100.0,17.7914,17.8668,17.7236,17.814,772100.0
2009-02-11 15:00:00,23.63,23.86,23.49,23.49,271200.0,17.814,17.9874,17.7085,17.7085,271200.0
2009-02-11 15:30:00,23.5,23.5,23.25,23.46,352100.0,17.716,17.716,17.5275,17.6859,352100.0
2009-02-12 09:30:00,23.8,23.8,22.67,22.79,222000.0,17.9422,17.9422,17.0903,17.1808,222000.0
2009-02-12 10:00:00,22.78,22.79,22.16,22.36,629500.0,17.1732,17.1808,16.7058,16.8566,629500.0
2009-02-12 10:30:00,22.36,22.5,22.24,22.34,530900.0,16.8566,16.9621,16.7661,16.8415,530900.0
2009-02-12 11:00:00,22.34,22.39,22.04,22.07,323300.0,16.8415,16.8792,16.6154,16.638,323300.0
2009-02-12 11:30:00,22.07,22.25,22.0,22.07,310600.0,16.638,16.7737,16.5852,16.638,310600.0
2009-02-12 12:00:00,22.08,22.21,21.9,21.99,119500.0,16.6455,16.7435,16.5098,16.5777,119500.0
2009-02-12 12:30:00,21.99,22.0,21.79,21.94,235900.0,16.5777,16.5852,16.4269,16.54,235900.0
2009-02-12 13:00:00,21.9,22.04,21.76,22.01,371300.0,16.5098,16.6154,16.4043,16.5927,371300.0
2009-02-12 13:30:00,21.99,22.08,21.85,22.0,263500.0,16.5777,16.6455,16.4721,16.5852,263500.0
2009-02-12 14:00:00,22.0,22.05,21.89,21.92,197500.0,16.5852,16.6229,16.5023,16.5249,197500.0
2009-02-12 14:30:00,21.92,21.95,21.75,21.79,441200.0,16.5249,16.5475,16.3967,16.4269,441200.0
2009-02-12 15:00:00,21.79,22.09,21.79,21.99,544800.0,16.4269,16.6531,16.4269,16.5777,544800.0
2009-02-12 15:30:00,21.99,22.24,21.89,22.1,1320600.0,16.5777,16.7661,16.5023,16.6606,1320600.0
2009-02-13 09:30:00,22.11,22.6,22.0,22.2,302600.0,16.6681,17.0375,16.5852,16.736,302600.0
2009-02-13 10:00:00,22.2,22.29,22.09,22.22,274800.0,16.736,16.8038,16.6531,16.7511,274800.0
2009-02-13 10:30:00,22.21,22.25,22.09,22.19,274900.0,16.7435,16.7737,16.6531,16.7284,274900.0
2009-02-13 11:00:00,22.2,22.37,22.17,22.28,103600.0,16.736,16.8641,16.7134,16.7963,103600.0
2009-02-13 11:30:00,22.27,22.3,22.05,22.12,104900.0,16.7888,16.8114,16.6229,16.6757,104900.0
2009-02-13 12:00:00,22.12,22.29,22.04,22.29,112100.0,16.6757,16.8038,16.6154,16.8038,112100.0
2009-02-13 12:30:00,22.29,22.31,22.04,22.1,140900.0,16.8038,16.8189,16.6154,16.6606,140900.0
2009-02-13 13:00:00,22.09,22.12,22.07,22.1,104100.0,16.6531,16.6757,16.638,16.6606,104100.0
2009-02-13 13:30:00,22.09,22.24,22.08,22.19,189200.0,16.6531,16.7661,16.6455,16.7284,189200.0
2009-02-13 14:00:00,22.19,22.26,22.11,22.18,272200.0,16.7284,16.7812,16.6681,16.7209,272200.0
2009-02-13 14:30:00,22.18,22.24,22.14,22.2,223400.0,16.7209,16.7661,16.6908,16.736,223400.0
2009-02-13 15:00:00,22.2,22.22,22.12,22.17,210000.0,16.736,16.7511,16.6757,16.7134,210000.0
2009-02-13 15:30:00,22.17,22.28,21.91,22.02,560400.0,16.7134,16.7963,16.5174,16.6003,560400.0
2009-02-17 09:30:00,21.29,21.63,20.4,20.5,360600.0,16.05,16.3063,15.379,15.4544,360600.0
2009-02-17 10:00:00,20.49,20.77,20.43,20.54,321700.0,15.4469,15.6579,15.4016,15.4846,321700.0
2009-02-17 10:30:00,20.57,20.74,20.48,20.67,251500.0,15.5072,15.6353,15.4393,15.5826,251500.0
2009-02-17 11:00:00,20.67,20.71,20.56,20.68,374800.0,15.5826,15.6127,15.4996,15.5901,374800.0
2009-02-17 11:30:00,20.68,20.74,20.5,20.5,136500.0,15.5901,15.6353,15.4544,15.4544,136500.0
2009-02-17 12:00:00,20.51,20.61,20.47,20.54,159100.0,15.4619,15.5373,15.4318,15.4846,159100.0
2009-02-17 12:30:00,20.54,20.62,20.54,20.6,118600.0,15.4846,15.5449,15.4846,15.5298,118600.0
2009-02-17 13:00:00,20.6,20.6,20.27,20.35,248900.0,15.5298,15.5298,15.281,15.3413,248900.0
2009-02-17 13:30:00,20.37,20.37,19.93,20.19,735500.0,15.3564,15.3564,15.0247,15.2207,735500.0
2009-02-17 14:00:00,20.2,20.32,20.11,20.15,124200.0,15.2282,15.3187,15.1604,15.1905,124200.0
2009-02-17 14:30:00,20.15,20.3,20.07,20.17,180400.0,15.1905,15.3036,15.1302,15.2056,180400.0
2009-02-17 15:00:00,20.16,20.31,20.04,20.08,300500.0,15.1981,15.3112,15.1076,15.1378,300500.0
2009-02-17 15:30:00,20.08,20.25,19.9,19.92,763200.0,15.1378,15.2659,15.0021,15.0172,763200.0
2009-02-18 09:30:00,20.51,20.51,19.75,19.84,226800.0,15.4619,15.4619,14.889,14.9568,226800.0
2009-02-18 10:00:00,19.82,19.99,19.67,19.71,186800.0,14.9418,15.0699,14.8287,14.8588,186800.0
2009-02-18 10:30:00,19.71,19.84,19.62,19.75,263300.0,14.8588,14.9568,14.791,14.889,263300.0
2009-02-18 11:00:00,19.74,19.84,19.61,19.83,150400.0,14.8815,14.9568,14.7835,14.9493,150400.0
2009-02-18 11:30:00,19.82,19.89,19.8,19.85,282500.0,14.9418,14.9945,14.9267,14.9644,282500.0
2009-02-18 12:00:00,19.83,19.86,19.75,19.77,110400.0,14.9493,14.9719,14.889,14.9041,110400.0
2009-02-18 12:30:00,19.77,19.81,19.75,19.79,72600.0,14.9041,14.9342,14.889,14.9191,72600.0
2009-02-18 13:00:00,19.77,19.81,19.74,19.78,131800.0,14.9041,14.9342,14.8815,14.9116,131800.0
2009-02-18 13:30:00,19.78,19.8,19.57,19.57,227900.0,14.9116,14.9267,14.7533,14.7533,227900.0
2009-02-18 14:00:00,19.58,19.8,19.52,19.69,92000.0,14.7608,14.9267,14.7156,14.8438,92000.0
2009-02-18 14:30:00,19.65,19.68,19.51,19.63,113500.0,14.8136,14.8362,14.7081,14.7985,113500.0
2009-02-18 15:00:00,19.67,19.73,19.6,19.61,140300.0,14.8287,14.8739,14.7759,14.7835,140300.0
2009-02-18 15:30:00,19.62,19.75,19.56,19.65,414600.0,14.791,14.889,14.7458,14.8136,414600.0
2009-02-19 09:30:00,19.93,20.21,19.8,20.09,300700.0,15.0247,15.2358,14.9267,15.1453,300700.0
2009-02-19 10:00:00,20.08,20.13,19.99,19.99,224000.0,15.1378,15.1755,15.0699,15.0699,224000.0
2009-02-19 10:30:00,19.99,20.11,19.89,19.99,117400.0,15.0699,15.1604,14.9945,15.0699,117400.0
2009-02-19 11:00:00,20.0,20.0,19.94,20.0,60800.0,15.0775,15.0775,15.0322,15.0775,60800.0
2009-02-19 11:30:00,20.0,20.01,19.8,19.84,86600.0,15.0775,15.085,14.9267,14.9568,86600.0
2009-02-19 12:00:00,19.81,19.81,19.73,19.79,44200.0,14.9342,14.9342,14.8739,14.9191,44200.0
2009-02-19 12:30:00,19.79,19.8,19.73,19.76,50400.0,14.9191,14.9267,14.8739,14.8965,50400.0
2009-02-19 13:00:00,19.77,20.0,19.75,19.96,163100.0,14.9041,15.0775,14.889,15.0473,163100.0
2009-02-19 13:30:00,19.96,20.01,19.93,19.95,87900.0,15.0473,15.085,15.0247,15.0398,87900.0
2009-02-19 14:00:00,19.95,19.98,19.92,19.97,106700.0,15.0398,15.0624,15.0172,15.0548,106700.0
2009-02-19 14:30:00,19.97,19.97,19.82,19.86,212700.0,15.0548,15.0548,14.9418,14.9719,212700.0
2009-02-19 15:00:00,19.86,19.91,19.73,19.84,151300.0,14.9719,15.0096,14.8739,14.9568,151300.0
2009-02-19 15:30:00,19.83,19.96,19.74,19.95,316500.0,14.9493,15.0473,14.8815,15.0398,316500.0
2009-02-20 09:30:00,19.63,20.13,19.44,19.65,155800.0,14.7985,15.1755,14.6553,14.8136,155800.0
2009-02-20 10:00:00,19.66,19.67,19.47,19.57,96700.0,14.8211,14.8287,14.6779,14.7533,96700.0
2009-02-20 10:30:00,19.56,19.61,19.26,19.3,158300.0,14.7458,14.7835,14.5196,14.5498,158300.0
2009-02-20 11:00:00,19.3,19.37,19.15,19.23,242600.0,14.5498,14.6025,14.4367,14.497,242600.0
2009-02-20 11:30:00,19.23,19.29,19.15,19.16,174500.0,14.497,14.5422,14.4367,14.4442,174500.0
2009-02-20 12:00:00,19.17,19.27,19.15,19.2,138300.0,14.4517,14.5271,14.4367,14.4744,138300.0
2009-02-20 12:30:00,19.21,19.21,18.75,18.77,279900.0,14.4819,14.4819,14.1351,14.1502,279900.0
2009-02-20 13:00:00,18.76,18.9,18.6,18.89,212700.0,14.1427,14.2482,14.022,14.2407,212700.0
2009-02-20 13:30:00,18.89,19.15,18.86,19.05,181500.0,14.2407,14.4367,14.218,14.3613,181500.0
2009-02-20 14:00:00,19.05,19.38,19.0,19.17,294700.0,14.3613,14.6101,14.3236,14.4517,294700.0
2009-02-20 14:30:00,19.18,19.94,19.18,19.83,756900.0,14.4593,15.0322,14.4593,14.9493,756900.0
2009-02-20 15:00:00,19.83,19.83,19.5,19.69,444800.0,14.9493,14.9493,14.7005,14.8438,444800.0
2009-02-20 15:30:00,19.7,19.8,19.6,19.79,352900.0,14.8513,14.9267,14.7759,14.9191,352900.0
2009-02-23 09:30:00,20.75,21.32,19.92,19.95,307300.0,15.6429,16.0726,15.0172,15.0398,307300.0
2009-02-23 10:00:00,19.98,20.03,19.72,19.77,190700.0,15.0624,15.1001,14.8664,14.9041,190700.0
2009-02-23 10:30:00,19.77,19.77,19.45,19.48,134700.0,14.9041,14.9041,14.6628,14.6854,134700.0
2009-02-23 11:00:00,19.49,19.85,19.49,19.83,251500.0,14.693,14.9644,14.693,14.9493,251500.0
2009-02-23 11:30:00,19.83,19.97,19.75,19.97,158900.0,14.9493,15.0548,14.889,15.0548,158900.0
2009-02-23 12:00:00,19.97,19.98,19.73,19.82,194500.0,15.0548,15.0624,14.8739,14.9418,194500.0
2009-02-23 12:30:00,19.82,19.86,19.57,19.57,199900.0,14.9418,14.9719,14.7533,14.7533,199900.0
2009-02-23 13:00:00,19.55,19.68,19.46,19.62,243500.0,14.7382,14.8362,14.6704,14.791,243500.0
2009-02-23 13:30:00,19.63,19.8,19.5,19.51,176200.0,14.7985,14.9267,14.7005,14.7081,176200.0
2009-02-23 14:00:00,19.51,19.82,19.5,19.73,279200.0,14.7081,14.9418,14.7005,14.8739,279200.0
2009-02-23 14:30:00,19.71,19.76,19.28,19.3,232900.0,14.8588,14.8965,14.5347,14.5498,232900.0
2009-02-23 15:00:00,19.31,19.76,19.2,19.25,400300.0,14.5573,14.8965,14.4744,14.5121,400300.0
2009-02-23 15:30:00,19.26,19.44,19.23,19.23,653200.0,14.5196,14.6553,14.497,14.497,653200.0
2009-02-24 09:30:00,19.48,19.52,19.21,19.29,161400.0,14.6854,14.7156,14.4819,14.5422,161400.0
2009-02-24 10:00:00,19.28,19.37,19.25,19.32,114700.0,14.5347,14.6025,14.5121,14.5648,114700.0
2009-02-24 10:30:00,19.33,19.47,19.32,19.47,120700.0,14.5724,14.6779,14.5648,14.6779,120700.0
2009-02-24 11:00:00,19.48,19.59,19.39,19.45,77000.0,14.6854,14.7684,14.6176,14.6628,77000.0
2009-02-24 11:30:00,19.44,19.5,19.38,19.45,51400.0,14.6553,14.7005,14.6101,14.6628,51400.0
2009-02-24 12:00:00,19.44,19.5,19.38,19.47,45900.0,14.6553,14.7005,14.6101,14.6779,45900.0
2009-02-24 12:30:00,19.48,19.89,19.47,19.85,229700.0,14.6854,14.9945,14.6779,14.9644,229700.0
2009-02-24 13:00:00,19.87,19.97,19.81,19.89,85500.0,14.9795,15.0548,14.9342,14.9945,85500.0
2009-02-24 13:30:00,19.89,20.01,19.89,19.99,116700.0,14.9945,15.085,14.9945,15.0699,116700.0
2009-02-24 14:00:00,19.99,20.27,19.94,20.25,189800.0,15.0699,15.281,15.0322,15.2659,189800.0
2009-02-24 14:30:00,20.24,20.4,20.13,20.4,400700.0,15.2584,15.379,15.1755,15.379,400700.0
2009-02-24 15:00:00,20.4,20.68,20.35,20.6,614000.0,15.379,15.5901,15.3413,15.5298,614000.0
2009-02-24 15:30:00,20.59,20.64,20.45,20.48,467600.0,15.5222,15.5599,15.4167,15.4393,467600.0
2009-02-25 09:30:00,20.49,20.49,20.05,20.31,139400.0,15.4469,15.4469,15.1152,15.3112,139400.0
2009-02-25 10:00:00,20.27,20.31,20.06,20.25,103500.0,15.281,15.3112,15.1227,15.2659,103500.0
2009-02-25 10:30:00,20.24,20.51,20.11,20.32,273200.0,15.2584,15.4619,15.1604,15.3187,273200.0
2009-02-25 11:00:00,20.33,20.52,20.27,20.5,188300.0,15.3262,15.4695,15.281,15.4544,188300.0
2009-02-25 11:30:00,20.51,20.6,20.33,20.35,94500.0,15.4619,15.5298,15.3262,15.3413,94500.0
2009-02-25 12:00:00,20.37,20.55,20.17,20.17,349900.0,15.3564,15.4921,15.2056,15.2056,349900.0
2009-02-25 12:30:00,20.16,20.27,19.98,20.23,166800.0,15.1981,15.281,15.0624,15.2509,166800.0
2009-02-25 13:00:00,20.23,20.3,20.21,20.25,172800.0,15.2509,15.3036,15.2358,15.2659,172800.0
2009-02-25 13:30:00,20.25,20.58,20.24,20.5,176200.0,15.2659,15.5147,15.2584,15.4544,176200.0
2009-02-25 14:00:00,20.5,20.54,20.1,20.18,210400.0,15.4544,15.4846,15.1528,15.2132,210400.0
2009-02-25 14:30:00,20.2,20.54,20.11,20.53,449100.0,15.2282,15.4846,15.1604,15.477,449100.0
2009-02-25 15:00:00,20.5,20.78,20.49,20.75,349600.0,15.4544,15.6655,15.4469,15.6429,349600.0
2009-02-25 15:30:00,20.74,20.78,20.54,20.55,376800.0,15.6353,15.6655,15.4846,15.4921,376800.0
2009-02-26 09:30:00,21.95,21.95,20.6,21.08,335800.0,16.5475,16.5475,15.5298,15.8916,335800.0
2009-02-26 10:00:00,21.08,21.38,21.01,21.08,380100.0,15.8916,16.1178,15.8389,15.8916,380100.0
2009-02-26 10:30:00,21.09,21.16,20.94,21.03,259300.0,15.8992,15.952,15.7861,15.854,259300.0
2009-02-26 11:00:00,21.04,21.05,20.82,20.83,211000.0,15.8615,15.869,15.6956,15.7032,211000.0
2009-02-26 11:30:00,20.85,20.98,20.8,20.91,167300.0,15.7183,15.8163,15.6806,15.7635,167300.0
2009-02-26 12:00:00,20.89,21.05,20.89,20.96,125000.0,15.7484,15.869,15.7484,15.8012,125000.0
2009-02-26 12:30:00,20.94,20.95,20.81,20.82,81700.0,15.7861,15.7936,15.6881,15.6956,81700.0
2009-02-26 13:00:00,20.82,20.89,20.41,20.48,278900.0,15.6956,15.7484,15.3865,15.4393,278900.0
2009-02-26 13:30:00,20.48,20.59,20.28,20.33,160900.0,15.4393,15.5222,15.2885,15.3262,160900.0
2009-02-26 14:00:00,20.33,20.33,20.16,20.21,195200.0,15.3262,15.3262,15.1981,15.2358,195200.0
2009-02-26 14:30:00,20.21,20.22,19.91,19.96,117500.0,15.2358,15.2433,15.0096,15.0473,117500.0
2009-02-26 15:00:00,19.97,20.0,19.7,19.8,249000.0,15.0548,15.0775,14.8513,14.9267,249000.0
2009-02-26 15:30:00,19.8,19.91,19.68,19.7,305000.0,14.9267,15.0096,14.8362,14.8513,305000.0
2009-02-27 09:30:00,19.36,19.48,18.59,18.75,310700.0,14.595,14.6854,14.0145,14.1351,310700.0
2009-02-27 10:00:00,18.72,18.94,18.63,18.9,250900.0,14.1125,14.2784,14.0447,14.2482,250900.0
2009-02-27 10:30:00,18.9,19.18,18.82,19.09,172400.0,14.2482,14.4593,14.1879,14.3914,172400.0
2009-02-27 11:00:00,19.08,19.13,18.95,19.11,100600.0,14.3839,14.4216,14.2859,14.4065,100600.0
2009-02-27 11:30:00,19.12,19.23,18.96,19.19,147400.0,14.4141,14.497,14.2934,14.4668,147400.0
2009-02-27 12:00:00,19.19,19.23,19.02,19.13,279800.0,14.4668,14.497,14.3387,14.4216,279800.0
2009-02-27 12:30:00,19.13,19.22,19.03,19.13,123900.0,14.4216,14.4894,14.3462,14.4216,123900.0
2009-02-27 13:00:00,19.15,19.22,19.0,19.09,95200.0,14.4367,14.4894,14.3236,14.3914,95200.0
2009-02-27 13:30:00,19.1,19.25,18.98,19.22,100700.0,14.399,14.5121,14.3085,14.4894,100700.0
2009-02-27 14:00:00,19.19,19.29,19.05,19.11,104700.0,14.4668,14.5422,14.3613,14.4065,104700.0
2009-02-27 14:30:00,19.12,19.25,19.06,19.07,179700.0,14.4141,14.5121,14.3688,14.3764,179700.0
2009-02-27 15:00:00,19.06,19.1,18.73,18.8,221200.0,14.3688,14.399,14.12,14.1728,221200.0
2009-02-27 15:30:00,18.8,19.12,18.76,18.9,364900.0,14.1728,14.4141,14.1427,14.2482,364900.0
2009-03-02 09:30:00,18.5,18.62,18.14,18.4,652300.0,13.9467,14.0371,13.6753,13.8713,652300.0
2009-03-02 10:00:00,18.45,18.82,18.41,18.63,394200.0,13.909,14.1879,13.8788,14.0447,394200.0
2009-03-02 10:30:00,18.64,18.69,18.45,18.55,314300.0,14.0522,14.0899,13.909,13.9843,314300.0
2009-03-02 11:00:00,18.53,18.65,18.35,18.39,158200.0,13.9693,14.0597,13.8336,13.8637,158200.0
2009-03-02 11:30:00,18.4,18.46,18.35,18.44,83900.0,13.8713,13.9165,13.8336,13.9014,83900.0
2009-03-02 12:00:00,18.41,18.55,18.36,18.4,66500.0,13.8788,13.9843,13.8411,13.8713,66500.0
2009-03-02 12:30:00,18.4,18.89,18.36,18.77,159900.0,13.8713,14.2407,13.8411,14.1502,159900.0
2009-03-02 13:00:00,18.79,18.84,18.46,18.5,90700.0,14.1653,14.203,13.9165,13.9467,90700.0
2009-03-02 13:30:00,18.49,18.6,18.49,18.53,86900.0,13.9391,14.022,13.9391,13.9693,86900.0
2009-03-02 14:00:00,18.55,18.6,18.47,18.57,64600.0,13.9843,14.022,13.924,13.9994,64600.0
2009-03-02 14:30:00,18.56,18.72,18.41,18.51,100600.0,13.9919,14.1125,13.8788,13.9542,100600.0
2009-03-02 15:00:00,18.52,18.7,18.46,18.48,134600.0,13.9617,14.0974,13.9165,13.9316,134600.0
2009-03-02 15:30:00,18.5,18.54,18.14,18.26,354000.0,13.9467,13.9768,13.6753,13.7657,354000.0
2009-03-03 09:30:00,18.64,18.88,18.19,18.57,293700.0,14.0522,14.2331,13.713,13.9994,293700.0
2009-03-03 10:00:00,18.55,18.64,18.11,18.14,141600.0,13.9843,14.0522,13.6526,13.6753,141600.0
2009-03-03 10:30:00,18.14,18.15,17.97,18.0,92700.0,13.6753,13.6828,13.5471,13.5697,92700.0
2009-03-03 11:00:00,18.0,18.01,17.36,17.55,388400.0,13.5697,13.5773,13.0872,13.2305,388400.0
2009-03-03 11:30:00,17.57,17.57,17.25,17.27,194800.0,13.2456,13.2456,13.0043,13.0194,194800.0
2009-03-03 12:00:00,17.29,17.72,17.26,17.57,340100.0,13.0345,13.3586,13.0118,13.2456,340100.0
2009-03-03 12:30:00,17.59,17.67,17.5,17.53,178600.0,13.2606,13.3209,13.1928,13.2154,178600.0
2009-03-03 13:00:00,17.53,17.73,17.5,17.62,299300.0,13.2154,13.3662,13.1928,13.2832,299300.0
2009-03-03 13:30:00,17.61,17.68,17.48,17.64,139900.0,13.2757,13.3285,13.1777,13.2983,139900.0
2009-03-03 14:00:00,17.67,17.78,17.6,17.62,244900.0,13.3209,13.4039,13.2682,13.2832,244900.0
2009-03-03 14:30:00,17.63,18.08,17.56,17.75,399600.0,13.2908,13.63,13.238,13.3812,399600.0
2009-03-03 15:00:00,17.75,17.75,17.26,17.33,304300.0,13.3812,13.3812,13.0118,13.0646,304300.0
2009-03-03 15:30:00,17.33,17.5,17.2,17.39,407400.0,13.0646,13.1928,12.9666,13.1099,407400.0
2009-03-04 09:30:00,17.73,18.0,17.49,17.51,290000.0,13.3662,13.5697,13.1852,13.2003,290000.0
2009-03-04 10:00:00,17.51,17.6,17.48,17.6,267200.0,13.2003,13.2682,13.1777,13.2682,267200.0
2009-03-04 10:30:00,17.6,17.73,17.53,17.54,245600.0,13.2682,13.3662,13.2154,13.2229,245600.0
2009-03-04 11:00:00,17.53,17.72,17.51,17.64,202500.0,13.2154,13.3586,13.2003,13.2983,202500.0
2009-03-04 11:30:00,17.65,17.8,17.6,17.78,234500.0,13.3059,13.4189,13.2682,13.4039,234500.0
2009-03-04 12:00:00,17.77,17.78,17.44,17.46,202800.0,13.3963,13.4039,13.1475,13.1626,202800.0
2009-03-04 12:30:00,17.46,17.5,17.27,17.33,153000.0,13.1626,13.1928,13.0194,13.0646,153000.0
2009-03-04 13:00:00,17.33,17.47,17.31,17.35,202300.0,13.0646,13.1702,13.0495,13.0797,202300.0
2009-03-04 13:30:00,17.36,17.43,17.28,17.37,143200.0,13.0872,13.14,13.0269,13.0948,143200.0
2009-03-04 14:00:00,17.37,17.48,17.28,17.31,540300.0,13.0948,13.1777,13.0269,13.0495,540300.0
2009-03-04 14:30:00,17.29,17.38,17.27,17.34,734800.0,13.0345,13.1023,13.0194,13.0722,734800.0
2009-03-04 15:00:00,17.34,17.57,17.3,17.57,469100.0,13.0722,13.2456,13.042,13.2456,469100.0
2009-03-04 15:30:00,17.56,17.84,17.56,17.68,779700.0,13.238,13.4491,13.238,13.3285,779700.0
2009-03-05 09:30:00,17.6,17.6,17.1,17.31,217000.0,13.2682,13.2682,12.8912,13.0495,217000.0
2009-03-05 10:00:00,17.3,17.43,17.03,17.2,343400.0,13.042,13.14,12.8385,12.9666,343400.0
2009-03-05 10:30:00,17.18,17.35,17.13,17.2,91600.0,12.9515,13.0797,12.9138,12.9666,91600.0
2009-03-05 11:00:00,17.2,17.27,17.0,17.06,216900.0,12.9666,13.0194,12.8158,12.8611,216900.0
2009-03-05 11:30:00,17.06,17.21,17.02,17.11,97500.0,12.8611,12.9742,12.8309,12.8988,97500.0
2009-03-05 12:00:00,17.1,17.16,17.04,17.13,161600.0,12.8912,12.9365,12.846,12.9138,161600.0
2009-03-05 12:30:00,17.14,17.22,17.07,17.09,69700.0,12.9214,12.9817,12.8686,12.8837,69700.0
2009-03-05 13:00:00,17.08,17.26,17.08,17.17,76500.0,12.8762,13.0118,12.8762,12.944,76500.0
2009-03-05 13:30:00,17.17,17.23,17.07,17.2,155300.0,12.944,12.9892,12.8686,12.9666,155300.0
2009-03-05 14:00:00,17.21,17.4,17.09,17.21,361600.0,12.9742,13.1174,12.8837,12.9742,361600.0
2009-03-05 14:30:00,17.2,17.3,17.14,17.19,103100.0,12.9666,13.042,12.9214,12.9591,103100.0
2009-03-05 15:00:00,17.18,17.4,17.18,17.3,162000.0,12.9515,13.1174,12.9515,13.042,162000.0
2009-03-05 15:30:00,17.34,17.48,17.15,17.44,341900.0,13.0722,13.1777,12.9289,13.1475,341900.0
2009-03-06 09:30:00,17.1,18.26,17.04,17.83,281600.0,12.8912,13.7657,12.846,13.4416,281600.0
2009-03-06 10:00:00,17.84,17.94,17.6,17.61,115300.0,13.4491,13.5245,13.2682,13.2757,115300.0
2009-03-06 10:30:00,17.62,17.92,17.55,17.58,276300.0,13.2832,13.5094,13.2305,13.2531,276300.0
2009-03-06 11:00:00,17.58,17.78,17.56,17.69,82400.0,13.2531,13.4039,13.238,13.336,82400.0
2009-03-06 11:30:00,17.71,17.91,17.71,17.88,85500.0,13.3511,13.5019,13.3511,13.4793,85500.0
2009-03-06 12:00:00,17.87,17.95,17.78,17.78,59200.0,13.4717,13.532,13.4039,13.4039,59200.0
2009-03-06 12:30:00,17.77,17.81,17.52,17.59,163100.0,13.3963,13.4265,13.2079,13.2606,163100.0
2009-03-06 13:00:00,17.61,17.8,17.55,17.58,318300.0,13.2757,13.4189,13.2305,13.2531,318300.0
2009-03-06 13:30:00,17.57,17.71,17.5,17.68,142700.0,13.2456,13.3511,13.1928,13.3285,142700.0
2009-03-06 14:00:00,17.7,17.82,17.41,17.5,197800.0,13.3436,13.434,13.1249,13.1928,197800.0
2009-03-06 14:30:00,17.5,17.6,17.4,17.46,125600.0,13.1928,13.2682,13.1174,13.1626,125600.0
2009-03-06 15:00:00,17.47,17.63,17.36,17.41,437300.0,13.1702,13.2908,13.0872,13.1249,437300.0
2009-03-06 15:30:00,17.41,18.3,17.41,18.2,786500.0,13.1249,13.7959,13.1249,13.7205,786500.0
2009-03-09 09:30:00,17.98,18.37,17.77,18.29,301000.0,13.5546,13.8486,13.3963,13.7883,301000.0
2009-03-09 10:00:00,18.03,18.56,18.03,18.42,252300.0,13.5923,13.9919,13.5923,13.8863,252300.0
2009-03-09 10:30:00,18.43,18.45,18.17,18.2,161100.0,13.8939,13.909,13.6979,13.7205,161100.0
2009-03-09 11:00:00,18.22,18.28,18.0,18.1,115500.0,13.7356,13.7808,13.5697,13.6451,115500.0
2009-03-09 11:30:00,18.08,18.16,17.82,17.84,147600.0,13.63,13.6903,13.434,13.4491,147600.0
2009-03-09 12:00:00,17.85,18.06,17.83,17.91,166500.0,13.4566,13.6149,13.4416,13.5019,166500.0
2009-03-09 12:30:00,17.91,17.93,17.72,17.75,68900.0,13.5019,13.5169,13.3586,13.3812,68900.0
2009-03-09 13:00:00,17.72,17.75,17.52,17.6,52600.0,13.3586,13.3812,13.2079,13.2682,52600.0
2009-03-09 13:30:00,17.61,17.65,17.53,17.54,73500.0,13.2757,13.3059,13.2154,13.2229,73500.0
2009-03-09 14:00:00,17.56,17.78,17.56,17.76,123000.0,13.238,13.4039,13.238,13.3888,123000.0
2009-03-09 14:30:00,17.79,17.79,17.38,17.4,101100.0,13.4114,13.4114,13.1023,13.1174,101100.0
2009-03-09 15:00:00,17.4,17.47,17.22,17.39,149100.0,13.1174,13.1702,12.9817,13.1099,149100.0
2009-03-09 15:30:00,17.38,17.42,17.25,17.3,361100.0,13.1023,13.1325,13.0043,13.042,361100.0
2009-03-10 09:30:00,17.61,18.1,17.56,17.61,422000.0,13.2757,13.6451,13.238,13.2757,422000.0
2009-03-10 10:00:00,17.61,17.74,17.5,17.53,435900.0,13.2757,13.3737,13.1928,13.2154,435900.0
2009-03-10 10:30:00,17.54,17.76,17.54,17.66,470100.0,13.2229,13.3888,13.2229,13.3134,470100.0
2009-03-10 11:00:00,17.67,17.95,17.61,17.9,279900.0,13.3209,13.532,13.2757,13.4943,279900.0
2009-03-10 11:30:00,17.91,18.17,17.89,18.08,445400.0,13.5019,13.6979,13.4868,13.63,445400.0
2009-03-10 12:00:00,18.08,18.38,18.08,18.23,497200.0,13.63,13.8562,13.63,13.7431,497200.0
2009-03-10 12:30:00,18.24,18.6,17.62,17.65,879800.0,13.7506,14.022,13.2832,13.3059,879800.0
2009-03-10 13:00:00,17.75,17.76,17.41,17.45,400100.0,13.3812,13.3888,13.1249,13.1551,400100.0
2009-03-10 13:30:00,17.44,17.62,17.28,17.37,292800.0,13.1475,13.2832,13.0269,13.0948,292800.0
2009-03-10 14:00:00,17.37,17.41,16.9,17.0,735700.0,13.0948,13.1249,12.7405,12.8158,735700.0
2009-03-10 14:30:00,17.0,17.06,16.92,17.0,454700.0,12.8158,12.8611,12.7555,12.8158,454700.0
2009-03-10 15:00:00,17.0,17.04,16.67,16.89,366300.0,12.8158,12.846,12.5671,12.7329,366300.0
2009-03-10 15:30:00,16.9,16.9,16.57,16.7,586000.0,12.7405,12.7405,12.4917,12.5897,586000.0
2009-03-11 09:30:00,17.0,17.03,15.83,15.95,563900.0,12.8158,12.8385,11.9338,12.0243,563900.0
2009-03-11 10:00:00,15.95,16.05,15.19,15.88,963600.0,12.0243,12.0997,11.4513,11.9715,963600.0
2009-03-11 10:30:00,15.89,16.03,15.75,15.84,350200.0,11.979,12.0846,11.8735,11.9413,350200.0
2009-03-11 11:00:00,15.84,15.85,15.32,15.38,386400.0,11.9413,11.9489,11.5493,11.5946,386400.0
2009-03-11 11:30:00,15.39,15.75,15.39,15.68,329800.0,11.6021,11.8735,11.6021,11.8207,329800.0
2009-03-11 12:00:00,15.68,15.81,15.6,15.74,412100.0,11.8207,11.9187,11.7604,11.866,412100.0
2009-03-11 12:30:00,15.74,15.81,15.68,15.76,597600.0,11.866,11.9187,11.8207,11.881,597600.0
2009-03-11 13:00:00,15.76,16.14,15.76,16.07,449300.0,11.881,12.1675,11.881,12.1147,449300.0
2009-03-11 13:30:00,16.08,16.44,16.07,16.26,316600.0,12.1223,12.3937,12.1147,12.258,316600.0
2009-03-11 14:00:00,16.26,16.44,16.26,16.3,201300.0,12.258,12.3937,12.258,12.2881,201300.0
2009-03-11 14:30:00,16.29,16.45,16.25,16.37,572500.0,12.2806,12.4012,12.2504,12.3409,572500.0
2009-03-11 15:00:00,16.37,16.49,16.35,16.38,277000.0,12.3409,12.4314,12.3258,12.3484,277000.0
2009-03-11 15:30:00,16.39,16.4,15.64,16.2,474500.0,12.356,12.3635,11.7906,12.2127,474500.0
2009-03-12 09:30:00,16.22,16.26,15.92,16.11,163600.0,12.2278,12.258,12.0017,12.1449,163600.0
2009-03-12 10:00:00,16.13,16.32,16.08,16.19,127700.0,12.16,12.3032,12.1223,12.2052,127700.0
2009-03-12 10:30:00,16.21,16.33,16.09,16.14,240300.0,12.2203,12.3107,12.1298,12.1675,240300.0
2009-03-12 11:00:00,16.12,16.17,16.07,16.11,76300.0,12.1524,12.1901,12.1147,12.1449,76300.0
2009-03-12 11:30:00,16.11,16.14,16.0,16.12,309000.0,12.1449,12.1675,12.062,12.1524,309000.0
2009-03-12 12:00:00,16.09,16.22,16.07,16.16,54200.0,12.1298,12.2278,12.1147,12.1826,54200.0
2009-03-12 12:30:00,16.17,16.23,16.14,16.14,84400.0,12.1901,12.2354,12.1675,12.1675,84400.0
2009-03-12 13:00:00,16.15,16.27,16.11,16.24,82300.0,12.1751,12.2655,12.1449,12.2429,82300.0
2009-03-12 13:30:00,16.25,16.26,16.15,16.17,115300.0,12.2504,12.258,12.1751,12.1901,115300.0
2009-03-12 14:00:00,16.17,16.36,16.13,16.27,139100.0,12.1901,12.3334,12.16,12.2655,139100.0
2009-03-12 14:30:00,16.27,16.68,16.27,16.64,227400.0,12.2655,12.5746,12.2655,12.5444,227400.0
2009-03-12 15:00:00,16.63,16.75,16.58,16.66,149800.0,12.5369,12.6274,12.4992,12.5595,149800.0
2009-03-12 15:30:00,16.65,16.89,16.61,16.7,365600.0,12.552,12.7329,12.5218,12.5897,365600.0
2009-03-13 09:30:00,16.89,17.22,16.8,17.13,197400.0,12.7329,12.9817,12.6651,12.9138,197400.0
2009-03-13 10:00:00,17.12,17.22,17.01,17.05,159000.0,12.9063,12.9817,12.8234,12.8535,159000.0
2009-03-13 10:30:00,17.06,17.1,16.95,17.01,188800.0,12.8611,12.8912,12.7781,12.8234,188800.0
2009-03-13 11:00:00,17.0,17.09,16.95,17.05,108000.0,12.8158,12.8837,12.7781,12.8535,108000.0
2009-03-13 11:30:00,17.04,17.07,16.91,17.06,89900.0,12.846,12.8686,12.748,12.8611,89900.0
2009-03-13 12:00:00,17.06,17.13,16.97,17.01,88500.0,12.8611,12.9138,12.7932,12.8234,88500.0
2009-03-13 12:30:00,16.99,17.06,16.95,16.99,121600.0,12.8083,12.8611,12.7781,12.8083,121600.0
2009-03-13 13:00:00,16.99,17.14,16.92,17.1,120000.0,12.8083,12.9214,12.7555,12.8912,120000.0
2009-03-13 13:30:00,17.1,17.15,17.03,17.11,113600.0,12.8912,12.9289,12.8385,12.8988,113600.0
2009-03-13 14:00:00,17.12,17.2,17.01,17.02,155200.0,12.9063,12.9666,12.8234,12.8309,155200.0
2009-03-13 14:30:00,17.04,17.27,17.01,17.2,201200.0,12.846,13.0194,12.8234,12.9666,201200.0
2009-03-13 15:00:00,17.2,17.31,17.14,17.26,242500.0,12.9666,13.0495,12.9214,13.0118,242500.0
2009-03-13 15:30:00,17.26,17.33,17.15,17.26,351400.0,13.0118,13.0646,12.9289,13.0118,351400.0
2009-03-16 09:30:00,17.24,17.69,17.08,17.63,108200.0,12.9968,13.336,12.8762,13.2908,108200.0
2009-03-16 10:00:00,17.62,17.75,17.59,17.69,28800.0,13.2832,13.3812,13.2606,13.336,28800.0
2009-03-16 10:30:00,17.68,17.93,17.68,17.84,129200.0,13.3285,13.5169,13.3285,13.4491,129200.0
2009-03-16 11:00:00,17.83,18.02,17.77,18.01,123200.0,13.4416,13.5848,13.3963,13.5773,123200.0
2009-03-16 11:30:00,18.01,18.11,17.95,17.98,170100.0,13.5773,13.6526,13.532,13.5546,170100.0
2009-03-16 12:00:00,17.98,18.07,17.95,18.06,186300.0,13.5546,13.6225,13.532,13.6149,186300.0
2009-03-16 12:30:00,18.06,18.3,18.0,18.3,110400.0,13.6149,13.7959,13.5697,13.7959,110400.0
2009-03-16 13:00:00,18.3,18.3,18.13,18.15,206600.0,13.7959,13.7959,13.6677,13.6828,206600.0
2009-03-16 13:30:00,18.14,18.26,18.14,18.26,122500.0,13.6753,13.7657,13.6753,13.7657,122500.0
2009-03-16 14:00:00,18.25,18.26,18.18,18.23,99200.0,13.7582,13.7657,13.7054,13.7431,99200.0
2009-03-16 14:30:00,18.24,18.3,18.17,18.19,109900.0,13.7506,13.7959,13.6979,13.713,109900.0
2009-03-16 15:00:00,18.19,18.27,18.01,18.11,177700.0,13.713,13.7733,13.5773,13.6526,177700.0
2009-03-16 15:30:00,18.11,18.12,17.94,18.06,258800.0,13.6526,13.6602,13.5245,13.6149,258800.0
2009-03-17 09:30:00,17.84,18.07,17.84,18.0,186200.0,13.4491,13.6225,13.4491,13.5697,186200.0
2009-03-17 10:00:00,18.0,18.13,17.85,17.88,127500.0,13.5697,13.6677,13.4566,13.4793,127500.0
2009-03-17 10:30:00,17.88,18.01,17.83,18.0,52000.0,13.4793,13.5773,13.4416,13.5697,52000.0
2009-03-17 11:00:00,17.99,18.04,17.95,17.95,213200.0,13.5622,13.5999,13.532,13.532,213200.0
2009-03-17 11:30:00,17.96,17.98,17.81,17.82,267800.0,13.5396,13.5546,13.4265,13.434,267800.0
2009-03-17 12:00:00,17.83,17.91,17.76,17.86,115500.0,13.4416,13.5019,13.3888,13.4642,115500.0
2009-03-17 12:30:00,17.86,17.92,17.81,17.87,171000.0,13.4642,13.5094,13.4265,13.4717,171000.0
2009-03-17 13:00:00,17.87,17.91,17.85,17.89,173600.0,13.4717,13.5019,13.4566,13.4868,173600.0
2009-03-17 13:30:00,17.9,17.93,17.77,17.77,142800.0,13.4943,13.5169,13.3963,13.3963,142800.0
2009-03-17 14:00:00,17.77,17.89,17.67,17.86,255800.0,13.3963,13.4868,13.3209,13.4642,255800.0
2009-03-17 14:30:00,17.85,17.88,17.8,17.84,142100.0,13.4566,13.4793,13.4189,13.4491,142100.0
2009-03-17 15:00:00,17.82,17.88,17.76,17.85,189100.0,13.434,13.4793,13.3888,13.4566,189100.0
2009-03-17 15:30:00,17.85,17.87,17.78,17.85,386700.0,13.4566,13.4717,13.4039,13.4566,386700.0
2009-03-18 09:30:00,17.87,17.87,17.24,17.3,334700.0,13.4717,13.4717,12.9968,13.042,334700.0
2009-03-18 10:00:00,17.29,17.49,17.23,17.45,108900.0,13.0345,13.1852,12.9892,13.1551,108900.0
2009-03-18 10:30:00,17.44,17.53,17.37,17.52,114100.0,13.1475,13.2154,13.0948,13.2079,114100.0
2009-03-18 11:00:00,17.53,17.54,17.1,17.12,205400.0,13.2154,13.2229,12.8912,12.9063,205400.0
2009-03-18 11:30:00,17.12,17.16,16.96,17.07,208100.0,12.9063,12.9365,12.7857,12.8686,208100.0
2009-03-18 12:00:00,17.07,17.22,17.01,17.21,190900.0,12.8686,12.9817,12.8234,12.9742,190900.0
2009-03-18 12:30:00,17.21,17.4,17.12,17.34,77700.0,12.9742,13.1174,12.9063,13.0722,77700.0
2009-03-18 13:00:00,17.34,17.46,17.33,17.41,100900.0,13.0722,13.1626,13.0646,13.1249,100900.0
2009-03-18 13:30:00,17.39,17.55,17.39,17.46,86500.0,13.1099,13.2305,13.1099,13.1626,86500.0
2009-03-18 14:00:00,17.44,18.02,17.39,17.9,190900.0,13.1475,13.5848,13.1099,13.4943,190900.0
2009-03-18 14:30:00,17.89,18.1,17.77,17.86,314600.0,13.4868,13.6451,13.3963,13.4642,314600.0
2009-03-18 15:00:00,17.86,17.87,17.47,17.63,279600.0,13.4642,13.4717,13.1702,13.2908,279600.0
2009-03-18 15:30:00,17.63,17.83,17.49,17.83,429900.0,13.2908,13.4416,13.1852,13.4416,429900.0
2009-03-19 09:30:00,18.04,18.04,17.44,17.44,105300.0,13.5999,13.5999,13.1475,13.1475,105300.0
2009-03-19 10:00:00,17.44,17.6,17.35,17.44,202000.0,13.1475,13.2682,13.0797,13.1475,202000.0
2009-03-19 10:30:00,17.43,17.99,17.42,17.98,142300.0,13.14,13.5622,13.1325,13.5546,142300.0
2009-03-19 11:00:00,17.98,18.12,17.96,18.07,132600.0,13.5546,13.6602,13.5396,13.6225,132600.0
2009-03-19 11:30:00,18.05,18.07,17.95,18.05,132100.0,13.6074,13.6225,13.532,13.6074,132100.0
2009-03-19 12:00:00,18.06,18.09,17.83,17.95,183000.0,13.6149,13.6376,13.4416,13.532,183000.0
2009-03-19 12:30:00,17.93,18.05,17.91,17.95,427300.0,13.5169,13.6074,13.5019,13.532,427300.0
2009-03-19 13:00:00,17.95,18.05,17.84,18.04,158600.0,13.532,13.6074,13.4491,13.5999,158600.0
2009-03-19 13:30:00,18.04,18.07,17.88,17.9,208000.0,13.5999,13.6225,13.4793,13.4943,208000.0
2009-03-19 14:00:00,17.9,18.06,17.9,17.92,117800.0,13.4943,13.6149,13.4943,13.5094,117800.0
2009-03-19 14:30:00,17.92,17.95,17.71,17.95,198400.0,13.5094,13.532,13.3511,13.532,198400.0
2009-03-19 15:00:00,17.95,18.02,17.83,18.0,324200.0,13.532,13.5848,13.4416,13.5697,324200.0
2009-03-19 15:30:00,18.0,18.03,17.8,17.9,397400.0,13.5697,13.5923,13.4189,13.4943,397400.0
2009-03-20 09:30:00,17.77,17.92,17.63,17.73,142100.0,13.3963,13.5094,13.2908,13.3662,142100.0
2009-03-20 10:00:00,17.74,17.79,17.66,17.78,97100.0,13.3737,13.4114,13.3134,13.4039,97100.0
2009-03-20 10:30:00,17.79,17.85,17.71,17.84,192900.0,13.4114,13.4566,13.3511,13.4491,192900.0
2009-03-20 11:00:00,17.84,17.84,17.69,17.69,55400.0,13.4491,13.4491,13.336,13.336,55400.0
2009-03-20 11:30:00,17.68,17.79,17.66,17.78,82200.0,13.3285,13.4114,13.3134,13.4039,82200.0
2009-03-20 12:00:00,17.77,17.85,17.76,17.83,100400.0,13.3963,13.4566,13.3888,13.4416,100400.0
2009-03-20 12:30:00,17.83,17.85,17.64,17.71,56800.0,13.4416,13.4566,13.2983,13.3511,56800.0
2009-03-20 13:00:00,17.7,17.73,17.54,17.59,37700.0,13.3436,13.3662,13.2229,13.2606,37700.0
2009-03-20 13:30:00,17.59,17.64,17.5,17.5,53200.0,13.2606,13.2983,13.1928,13.1928,53200.0
2009-03-20 14:00:00,17.5,17.53,17.41,17.43,76900.0,13.1928,13.2154,13.1249,13.14,76900.0
2009-03-20 14:30:00,17.42,17.44,17.3,17.38,136200.0,13.1325,13.1475,13.042,13.1023,136200.0
2009-03-20 15:00:00,17.38,17.42,17.3,17.38,136000.0,13.1023,13.1325,13.042,13.1023,136000.0
2009-03-20 15:30:00,17.37,17.43,17.25,17.37,285800.0,13.0948,13.14,13.0043,13.0948,285800.0
2009-03-23 09:30:00,18.04,18.04,17.58,17.65,185100.0,13.5999,13.5999,13.2531,13.3059,185100.0
2009-03-23 10:00:00,17.67,17.82,17.63,17.72,141100.0,13.3209,13.434,13.2908,13.3586,141100.0
2009-03-23 10:30:00,17.73,17.78,17.64,17.66,144300.0,13.3662,13.4039,13.2983,13.3134,144300.0
2009-03-23 11:00:00,17.66,17.71,17.61,17.65,126000.0,13.3134,13.3511,13.2757,13.3059,126000.0
2009-03-23 11:30:00,17.65,17.69,17.62,17.65,236000.0,13.3059,13.336,13.2832,13.3059,236000.0
2009-03-23 12:00:00,17.64,17.7,17.6,17.68,86100.0,13.2983,13.3436,13.2682,13.3285,86100.0
2009-03-23 12:30:00,17.69,17.7,17.62,17.65,94500.0,13.336,13.3436,13.2832,13.3059,94500.0
2009-03-23 13:00:00,17.65,17.66,17.45,17.47,166700.0,13.3059,13.3134,13.1551,13.1702,166700.0
2009-03-23 13:30:00,17.46,17.52,17.35,17.39,83500.0,13.1626,13.2079,13.0797,13.1099,83500.0
2009-03-23 14:00:00,17.39,17.53,17.39,17.5,103600.0,13.1099,13.2154,13.1099,13.1928,103600.0
2009-03-23 14:30:00,17.49,17.66,17.48,17.61,267400.0,13.1852,13.3134,13.1777,13.2757,267400.0
2009-03-23 15:00:00,17.61,17.71,17.56,17.68,378300.0,13.2757,13.3511,13.238,13.3285,378300.0
2009-03-23 15:30:00,17.69,17.97,17.69,17.9,851500.0,13.336,13.5471,13.336,13.4943,851500.0
2009-03-24 09:30:00,17.88,18.0,17.41,17.45,109200.0,13.4793,13.5697,13.1249,13.1551,109200.0
2009-03-24 10:00:00,17.46,17.74,17.46,17.52,193700.0,13.1626,13.3737,13.1626,13.2079,193700.0
2009-03-24 10:30:00,17.52,17.52,17.31,17.36,166600.0,13.2079,13.2079,13.0495,13.0872,166600.0
2009-03-24 11:00:00,17.36,17.42,17.3,17.35,258700.0,13.0872,13.1325,13.042,13.0797,258700.0
2009-03-24 11:30:00,17.35,17.47,17.34,17.4,300600.0,13.0797,13.1702,13.0722,13.1174,300600.0
2009-03-24 12:00:00,17.38,17.53,17.31,17.46,97700.0,13.1023,13.2154,13.0495,13.1626,97700.0
2009-03-24 12:30:00,17.48,17.74,17.46,17.72,209900.0,13.1777,13.3737,13.1626,13.3586,209900.0
2009-03-24 13:00:00,17.72,17.73,17.6,17.68,107900.0,13.3586,13.3662,13.2682,13.3285,107900.0
2009-03-24 13:30:00,17.7,17.7,17.54,17.61,73700.0,13.3436,13.3436,13.2229,13.2757,73700.0
2009-03-24 14:00:00,17.6,17.63,17.43,17.51,291700.0,13.2682,13.2908,13.14,13.2003,291700.0
2009-03-24 14:30:00,17.52,17.54,17.43,17.5,208900.0,13.2079,13.2229,13.14,13.1928,208900.0
2009-03-24 15:00:00,17.5,17.51,17.3,17.39,254500.0,13.1928,13.2003,13.042,13.1099,254500.0
2009-03-24 15:30:00,17.38,17.45,17.25,17.27,341500.0,13.1023,13.1551,13.0043,13.0194,341500.0
2009-03-25 09:30:00,17.34,17.5,17.02,17.23,437400.0,13.0722,13.1928,12.8309,12.9892,437400.0
2009-03-25 10:00:00,17.23,17.47,17.19,17.29,236500.0,12.9892,13.1702,12.9591,13.0345,236500.0
2009-03-25 10:30:00,17.3,17.42,17.26,17.28,211800.0,13.042,13.1325,13.0118,13.0269,211800.0
2009-03-25 11:00:00,17.27,17.5,17.26,17.5,195500.0,13.0194,13.1928,13.0118,13.1928,195500.0
2009-03-25 11:30:00,17.5,17.56,17.41,17.46,137500.0,13.1928,13.238,13.1249,13.1626,137500.0
2009-03-25 12:00:00,17.45,17.51,17.26,17.29,129000.0,13.1551,13.2003,13.0118,13.0345,129000.0
2009-03-25 12:30:00,17.29,17.29,17.15,17.22,54700.0,13.0345,13.0345,12.9289,12.9817,54700.0
2009-03-25 13:00:00,17.23,17.26,17.09,17.09,101500.0,12.9892,13.0118,12.8837,12.8837,101500.0
2009-03-25 13:30:00,17.09,17.29,17.02,17.21,211100.0,12.8837,13.0345,12.8309,12.9742,211100.0
2009-03-25 14:00:00,17.19,17.26,17.01,17.03,227500.0,12.9591,13.0118,12.8234,12.8385,227500.0
2009-03-25 14:30:00,17.02,17.05,16.92,16.95,139100.0,12.8309,12.8535,12.7555,12.7781,139100.0
2009-03-25 15:00:00,16.95,16.99,16.89,16.93,171500.0,12.7781,12.8083,12.7329,12.7631,171500.0
2009-03-25 15:30:00,16.93,17.11,16.8,17.09,691000.0,12.7631,12.8988,12.6651,12.8837,691000.0
2009-03-26 09:30:00,17.32,17.49,17.11,17.29,214200.0,13.0571,13.1852,12.8988,13.0345,214200.0
2009-03-26 10:00:00,17.28,17.35,17.15,17.19,201600.0,13.0269,13.0797,12.9289,12.9591,201600.0
2009-03-26 10:30:00,17.2,17.28,17.12,17.17,339000.0,12.9666,13.0269,12.9063,12.944,339000.0
2009-03-26 11:00:00,17.16,17.24,17.08,17.14,150900.0,12.9365,12.9968,12.8762,12.9214,150900.0
2009-03-26 11:30:00,17.14,17.4,17.12,17.25,427000.0,12.9214,13.1174,12.9063,13.0043,427000.0
2009-03-26 12:00:00,17.25,17.38,17.25,17.32,157500.0,13.0043,13.1023,13.0043,13.0571,157500.0
2009-03-26 12:30:00,17.32,17.33,17.18,17.27,61700.0,13.0571,13.0646,12.9515,13.0194,61700.0
2009-03-26 13:00:00,17.29,17.41,17.29,17.33,274400.0,13.0345,13.1249,13.0345,13.0646,274400.0
2009-03-26 13:30:00,17.35,17.53,17.29,17.52,198000.0,13.0797,13.2154,13.0345,13.2079,198000.0
2009-03-26 14:00:00,17.52,17.54,17.32,17.36,242600.0,13.2079,13.2229,13.0571,13.0872,242600.0
2009-03-26 14:30:00,17.36,17.39,17.22,17.23,200600.0,13.0872,13.1099,12.9817,12.9892,200600.0
2009-03-26 15:00:00,17.22,17.38,17.2,17.33,289800.0,12.9817,13.1023,12.9666,13.0646,289800.0
2009-03-26 15:30:00,17.34,17.49,17.28,17.48,653300.0,13.0722,13.1852,13.0269,13.1777,653300.0
2009-03-27 09:30:00,17.05,17.25,17.05,17.13,190000.0,12.8535,13.0043,12.8535,12.9138,190000.0
2009-03-27 10:00:00,17.13,17.32,17.08,17.31,184900.0,12.9138,13.0571,12.8762,13.0495,184900.0
2009-03-27 10:30:00,17.31,17.51,17.24,17.47,233200.0,13.0495,13.2003,12.9968,13.1702,233200.0
2009-03-27 11:00:00,17.48,17.51,17.4,17.43,109000.0,13.1777,13.2003,13.1174,13.14,109000.0
2009-03-27 11:30:00,17.42,17.57,17.37,17.49,110400.0,13.1325,13.2456,13.0948,13.1852,110400.0
2009-03-27 12:00:00,17.48,17.62,17.47,17.59,55500.0,13.1777,13.2832,13.1702,13.2606,55500.0
2009-03-27 12:30:00,17.57,17.57,17.4,17.41,73000.0,13.2456,13.2456,13.1174,13.1249,73000.0
2009-03-27 13:00:00,17.41,17.41,17.31,17.31,92900.0,13.1249,13.1249,13.0495,13.0495,92900.0
2009-03-27 13:30:00,17.3,17.37,17.19,17.32,50600.0,13.042,13.0948,12.9591,13.0571,50600.0
2009-03-27 14:00:00,17.32,17.38,17.27,17.37,77200.0,13.0571,13.1023,13.0194,13.0948,77200.0
2009-03-27 14:30:00,17.37,17.51,17.28,17.5,147500.0,13.0948,13.2003,13.0269,13.1928,147500.0
2009-03-27 15:00:00,17.51,17.6,17.47,17.52,106400.0,13.2003,13.2682,13.1702,13.2079,106400.0
2009-03-27 15:30:00,17.52,17.69,17.38,17.64,225300.0,13.2079,13.336,13.1023,13.2983,225300.0
2009-03-30 09:30:00,17.52,17.52,17.03,17.24,134400.0,13.2079,13.2079,12.8385,12.9968,134400.0
2009-03-30 10:00:00,17.24,17.36,17.18,17.33,108600.0,12.9968,13.0872,12.9515,13.0646,108600.0
2009-03-30 10:30:00,17.33,17.33,17.04,17.17,213300.0,13.0646,13.0646,12.846,12.944,213300.0
2009-03-30 11:00:00,17.16,17.4,17.13,17.27,179300.0,12.9365,13.1174,12.9138,13.0194,179300.0
2009-03-30 11:30:00,17.26,17.31,17.19,17.22,145900.0,13.0118,13.0495,12.9591,12.9817,145900.0
2009-03-30 12:00:00,17.22,17.37,17.21,17.32,64800.0,12.9817,13.0948,12.9742,13.0571,64800.0
2009-03-30 12:30:00,17.31,17.33,17.25,17.25,50200.0,13.0495,13.0646,13.0043,13.0043,50200.0
2009-03-30 13:00:00,17.23,17.27,17.15,17.27,115200.0,12.9892,13.0194,12.9289,13.0194,115200.0
2009-03-30 13:30:00,17.28,17.29,17.16,17.16,66100.0,13.0269,13.0345,12.9365,12.9365,66100.0
2009-03-30 14:00:00,17.16,17.18,17.11,17.15,165400.0,12.9365,12.9515,12.8988,12.9289,165400.0
2009-03-30 14:30:00,17.14,17.15,16.95,16.95,129200.0,12.9214,12.9289,12.7781,12.7781,129200.0
2009-03-30 15:00:00,16.95,17.16,16.92,17.02,112700.0,12.7781,12.9365,12.7555,12.8309,112700.0
2009-03-30 15:30:00,17.02,17.24,17.02,17.12,358900.0,12.8309,12.9968,12.8309,12.9063,358900.0
2009-03-31 09:30:00,17.34,17.52,17.23,17.25,189900.0,13.0722,13.2079,12.9892,13.0043,189900.0
2009-03-31 10:00:00,17.25,17.41,17.22,17.39,365600.0,13.0043,13.1249,12.9817,13.1099,365600.0
2009-03-31 10:30:00,17.41,17.51,17.4,17.5,108200.0,13.1249,13.2003,13.1174,13.1928,108200.0
2009-03-31 11:00:00,17.51,17.55,17.47,17.52,235200.0,13.2003,13.2305,13.1702,13.2079,235200.0
2009-03-31 11:30:00,17.52,17.54,17.49,17.51,157000.0,13.2079,13.2229,13.1852,13.2003,157000.0
2009-03-31 12:00:00,17.51,17.6,17.5,17.57,266200.0,13.2003,13.2682,13.1928,13.2456,266200.0
2009-03-31 12:30:00,17.57,17.67,17.56,17.65,478300.0,13.2456,13.3209,13.238,13.3059,478300.0
2009-03-31 13:00:00,17.65,17.7,17.41,17.54,625700.0,13.3059,13.3436,13.1249,13.2229,625700.0
2009-03-31 13:30:00,17.53,17.58,17.48,17.56,348900.0,13.2154,13.2531,13.1777,13.238,348900.0
2009-03-31 14:00:00,17.56,17.6,17.49,17.5,142400.0,13.238,13.2682,13.1852,13.1928,142400.0
2009-03-31 14:30:00,17.51,17.56,17.42,17.43,214300.0,13.2003,13.238,13.1325,13.14,214300.0
2009-03-31 15:00:00,17.43,17.52,17.4,17.5,195300.0,13.14,13.2079,13.1174,13.1928,195300.0
2009-03-31 15:30:00,17.5,17.52,17.33,17.35,294400.0,13.1928,13.2079,13.0646,13.0797,294400.0
2009-04-01 09:30:00,17.65,17.65,17.21,17.54,82800.0,13.3059,13.3059,12.9742,13.2229,82800.0
2009-04-01 10:00:00,17.55,17.57,17.38,17.41,238000.0,13.2305,13.2456,13.1023,13.1249,238000.0
2009-04-01 10:30:00,17.42,17.43,17.17,17.17,224200.0,13.1325,13.14,12.944,12.944,224200.0
2009-04-01 11:00:00,17.16,17.21,17.02,17.11,216200.0,12.9365,12.9742,12.8309,12.8988,216200.0
2009-04-01 11:30:00,17.11,17.17,16.98,17.1,145000.0,12.8988,12.944,12.8008,12.8912,145000.0
2009-04-01 12:00:00,17.1,17.14,17.04,17.1,276400.0,12.8912,12.9214,12.846,12.8912,276400.0
2009-04-01 12:30:00,17.1,17.11,17.01,17.05,77300.0,12.8912,12.8988,12.8234,12.8535,77300.0
2009-04-01 13:00:00,17.05,17.08,16.97,17.02,74300.0,12.8535,12.8762,12.7932,12.8309,74300.0
2009-04-01 13:30:00,17.03,17.21,16.98,17.16,109100.0,12.8385,12.9742,12.8008,12.9365,109100.0
2009-04-01 14:00:00,17.16,17.2,17.1,17.15,114800.0,12.9365,12.9666,12.8912,12.9289,114800.0
2009-04-01 14:30:00,17.15,17.25,17.14,17.16,161900.0,12.9289,13.0043,12.9214,12.9365,161900.0
2009-04-01 15:00:00,17.16,17.22,17.1,17.18,141900.0,12.9365,12.9817,12.8912,12.9515,141900.0
2009-04-01 15:30:00,17.18,17.33,17.15,17.17,267200.0,12.9515,13.0646,12.9289,12.944,267200.0
2009-04-02 09:30:00,17.56,17.96,17.38,17.81,422700.0,13.238,13.5396,13.1023,13.4265,422700.0
2009-04-02 10:00:00,17.82,17.89,17.56,17.63,561100.0,13.434,13.4868,13.238,13.2908,561100.0
2009-04-02 10:30:00,17.62,17.89,17.61,17.88,418200.0,13.2832,13.4868,13.2757,13.4793,418200.0
2009-04-02 11:00:00,17.89,18.31,17.84,18.21,330400.0,13.4868,13.8034,13.4491,13.728,330400.0
2009-04-02 11:30:00,18.21,18.35,18.17,18.27,2582200.0,13.728,13.8336,13.6979,13.7733,2582200.0
2009-04-02 12:00:00,18.27,18.57,18.25,18.51,357400.0,13.7733,13.9994,13.7582,13.9542,357400.0
2009-04-02 12:30:00,18.51,18.58,18.46,18.48,366300.0,13.9542,14.007,13.9165,13.9316,366300.0
2009-04-02 13:00:00,18.48,18.52,18.39,18.43,307300.0,13.9316,13.9617,13.8637,13.8939,307300.0
2009-04-02 13:30:00,18.43,18.51,18.39,18.43,289800.0,13.8939,13.9542,13.8637,13.8939,289800.0
2009-04-02 14:00:00,18.43,18.62,18.43,18.57,597700.0,13.8939,14.0371,13.8939,13.9994,597700.0
2009-04-02 14:30:00,18.58,18.79,18.55,18.61,542200.0,14.007,14.1653,13.9843,14.0296,542200.0
2009-04-02 15:00:00,18.61,18.63,18.39,18.52,335600.0,14.0296,14.0447,13.8637,13.9617,335600.0
2009-04-02 15:30:00,18.52,18.62,18.45,18.56,1943300.0,13.9617,14.0371,13.909,13.9919,1943300.0
2009-04-03 09:30:00,18.74,18.93,18.36,18.54,311800.0,14.1276,14.2708,13.8411,13.9768,311800.0
2009-04-03 10:00:00,18.54,18.55,18.41,18.43,119700.0,13.9768,13.9843,13.8788,13.8939,119700.0
2009-04-03 10:30:00,18.43,18.47,18.25,18.38,171100.0,13.8939,13.924,13.7582,13.8562,171100.0
2009-04-03 11:00:00,18.38,18.83,18.38,18.83,198000.0,13.8562,14.1954,13.8562,14.1954,198000.0
2009-04-03 11:30:00,18.83,19.24,18.82,19.19,350400.0,14.1954,14.5045,14.1879,14.4668,350400.0
2009-04-03 12:00:00,19.19,19.33,19.13,19.28,304600.0,14.4668,14.5724,14.4216,14.5347,304600.0
2009-04-03 12:30:00,19.28,19.49,19.28,19.37,376600.0,14.5347,14.693,14.5347,14.6025,376600.0
2009-04-03 13:00:00,19.37,19.4,19.21,19.25,416100.0,14.6025,14.6251,14.4819,14.5121,416100.0
2009-04-03 13:30:00,19.25,19.34,19.12,19.22,388100.0,14.5121,14.5799,14.4141,14.4894,388100.0
2009-04-03 14:00:00,19.22,19.25,19.19,19.25,139700.0,14.4894,14.5121,14.4668,14.5121,139700.0
2009-04-03 14:30:00,19.26,19.28,19.11,19.16,214200.0,14.5196,14.5347,14.4065,14.4442,214200.0
2009-04-03 15:00:00,19.14,19.16,19.0,19.06,258100.0,14.4291,14.4442,14.3236,14.3688,258100.0
2009-04-03 15:30:00,19.07,19.32,19.05,19.32,341500.0,14.3764,14.5648,14.3613,14.5648,341500.0
2009-04-06 09:30:00,19.25,19.45,19.19,19.36,217300.0,14.5121,14.6628,14.4668,14.595,217300.0
2009-04-06 10:00:00,19.36,19.67,19.35,19.59,121800.0,14.595,14.8287,14.5874,14.7684,121800.0
2009-04-06 10:30:00,19.58,19.6,19.36,19.4,353200.0,14.7608,14.7759,14.595,14.6251,353200.0
2009-04-06 11:00:00,19.39,19.4,19.15,19.24,285400.0,14.6176,14.6251,14.4367,14.5045,285400.0
2009-04-06 11:30:00,19.24,19.33,19.22,19.25,163200.0,14.5045,14.5724,14.4894,14.5121,163200.0
2009-04-06 12:00:00,19.25,19.28,19.15,19.16,209700.0,14.5121,14.5347,14.4367,14.4442,209700.0
2009-04-06 12:30:00,19.16,19.24,19.1,19.24,232600.0,14.4442,14.5045,14.399,14.5045,232600.0
2009-04-06 13:00:00,19.26,19.27,19.09,19.09,60100.0,14.5196,14.5271,14.3914,14.3914,60100.0
2009-04-06 13:30:00,19.09,19.25,19.02,19.22,140400.0,14.3914,14.5121,14.3387,14.4894,140400.0
2009-04-06 14:00:00,19.23,19.25,19.0,19.08,374400.0,14.497,14.5121,14.3236,14.3839,374400.0
2009-04-06 14:30:00,19.09,19.16,18.98,19.12,286100.0,14.3914,14.4442,14.3085,14.4141,286100.0
2009-04-06 15:00:00,19.11,19.18,19.03,19.07,228000.0,14.4065,14.4593,14.3462,14.3764,228000.0
2009-04-06 15:30:00,19.07,19.27,18.95,19.22,858800.0,14.3764,14.5271,14.2859,14.4894,858800.0
2009-04-07 09:30:00,19.21,19.21,18.63,18.8,221200.0,14.4819,14.4819,14.0447,14.1728,221200.0
2009-04-07 10:00:00,18.8,18.97,18.79,18.92,103200.0,14.1728,14.301,14.1653,14.2633,103200.0
2009-04-07 10:30:00,18.97,19.11,18.96,19.04,128300.0,14.301,14.4065,14.2934,14.3537,128300.0
2009-04-07 11:00:00,19.02,19.11,18.98,19.04,136600.0,14.3387,14.4065,14.3085,14.3537,136600.0
2009-04-07 11:30:00,19.04,19.11,18.99,19.03,82500.0,14.3537,14.4065,14.316,14.3462,82500.0
2009-04-07 12:00:00,19.03,19.05,18.94,18.94,74400.0,14.3462,14.3613,14.2784,14.2784,74400.0
2009-04-07 12:30:00,18.94,19.0,18.93,18.97,50000.0,14.2784,14.3236,14.2708,14.301,50000.0
2009-04-07 13:00:00,18.98,18.99,18.86,18.86,52600.0,14.3085,14.316,14.218,14.218,52600.0
2009-04-07 13:30:00,18.86,18.9,18.81,18.84,123200.0,14.218,14.2482,14.1804,14.203,123200.0
2009-04-07 14:00:00,18.85,18.85,18.77,18.83,103700.0,14.2105,14.2105,14.1502,14.1954,103700.0
2009-04-07 14:30:00,18.84,18.85,18.69,18.75,156600.0,14.203,14.2105,14.0899,14.1351,156600.0
2009-04-07 15:00:00,18.75,19.02,18.73,18.81,237000.0,14.1351,14.3387,14.12,14.1804,237000.0
2009-04-07 15:30:00,18.81,18.96,18.63,18.7,264300.0,14.1804,14.2934,14.0447,14.0974,264300.0
2009-04-08 09:30:00,18.68,18.94,18.59,18.79,96100.0,14.0823,14.2784,14.0145,14.1653,96100.0
2009-04-08 10:00:00,18.79,18.83,18.54,18.59,80300.0,14.1653,14.1954,13.9768,14.0145,80300.0
2009-04-08 10:30:00,18.59,18.64,18.4,18.62,203700.0,14.0145,14.0522,13.8713,14.0371,203700.0
2009-04-08 11:00:00,18.63,18.71,18.58,18.63,96000.0,14.0447,14.105,14.007,14.0447,96000.0
2009-04-08 11:30:00,18.59,18.86,18.58,18.82,62300.0,14.0145,14.218,14.007,14.1879,62300.0
2009-04-08 12:00:00,18.81,18.94,18.76,18.85,116000.0,14.1804,14.2784,14.1427,14.2105,116000.0
2009-04-08 12:30:00,18.85,19.0,18.85,18.93,88500.0,14.2105,14.3236,14.2105,14.2708,88500.0
2009-04-08 13:00:00,18.94,18.95,18.88,18.93,133900.0,14.2784,14.2859,14.2331,14.2708,133900.0
2009-04-08 13:30:00,18.93,18.96,18.77,18.87,1129300.0,14.2708,14.2934,14.1502,14.2256,1129300.0
2009-04-08 14:00:00,18.87,18.89,18.75,18.87,244300.0,14.2256,14.2407,14.1351,14.2256,244300.0
2009-04-08 14:30:00,18.88,18.91,18.76,18.89,250200.0,14.2331,14.2557,14.1427,14.2407,250200.0
2009-04-08 15:00:00,18.89,18.92,18.63,18.7,189100.0,14.2407,14.2633,14.0447,14.0974,189100.0
2009-04-08 15:30:00,18.7,18.86,18.66,18.83,270900.0,14.0974,14.218,14.0673,14.1954,270900.0
2009-04-09 09:30:00,19.3,19.95,19.3,19.65,404700.0,14.5498,15.0398,14.5498,14.8136,404700.0
2009-04-09 10:00:00,19.66,19.66,19.34,19.4,136200.0,14.8211,14.8211,14.5799,14.6251,136200.0
2009-04-09 10:30:00,19.39,19.44,19.21,19.35,77500.0,14.6176,14.6553,14.4819,14.5874,77500.0
2009-04-09 11:00:00,19.35,19.36,19.17,19.18,29400.0,14.5874,14.595,14.4517,14.4593,29400.0
2009-04-09 11:30:00,19.17,19.18,18.95,19.04,73900.0,14.4517,14.4593,14.2859,14.3537,73900.0
2009-04-09 12:00:00,19.03,19.11,18.97,19.11,32200.0,14.3462,14.4065,14.301,14.4065,32200.0
2009-04-09 12:30:00,19.1,19.12,19.05,19.07,46800.0,14.399,14.4141,14.3613,14.3764,46800.0
2009-04-09 13:00:00,19.07,19.11,19.0,19.0,54200.0,14.3764,14.4065,14.3236,14.3236,54200.0
2009-04-09 13:30:00,19.0,19.01,18.91,18.93,79500.0,14.3236,14.3311,14.2557,14.2708,79500.0
2009-04-09 14:00:00,18.94,18.94,18.9,18.9,56000.0,14.2784,14.2784,14.2482,14.2482,56000.0
2009-04-09 14:30:00,18.9,19.16,18.9,19.13,113900.0,14.2482,14.4442,14.2482,14.4216,113900.0
2009-04-09 15:00:00,19.14,19.25,19.1,19.22,389500.0,14.4291,14.5121,14.399,14.4894,389500.0
2009-04-09 15:30:00,19.24,19.37,19.21,19.32,529300.0,14.5045,14.6025,14.4819,14.5648,529300.0
2009-04-13 09:30:00,19.35,19.4,18.85,18.93,109400.0,14.5874,14.6251,14.2105,14.2708,109400.0
2009-04-13 10:00:00,18.92,18.97,18.77,18.77,95700.0,14.2633,14.301,14.1502,14.1502,95700.0
2009-04-13 10:30:00,18.77,18.82,18.48,18.59,245500.0,14.1502,14.1879,13.9316,14.0145,245500.0
2009-04-13 11:00:00,18.6,18.62,18.5,18.61,182400.0,14.022,14.0371,13.9467,14.0296,182400.0
2009-04-13 11:30:00,18.6,18.6,18.37,18.5,92000.0,14.022,14.022,13.8486,13.9467,92000.0
2009-04-13 12:00:00,18.51,18.82,18.5,18.75,165500.0,13.9542,14.1879,13.9467,14.1351,165500.0
2009-04-13 12:30:00,18.75,18.81,18.69,18.7,105300.0,14.1351,14.1804,14.0899,14.0974,105300.0
2009-04-13 13:00:00,18.69,18.88,18.67,18.84,83200.0,14.0899,14.2331,14.0748,14.203,83200.0
2009-04-13 13:30:00,18.85,18.95,18.82,18.94,135600.0,14.2105,14.2859,14.1879,14.2784,135600.0
2009-04-13 14:00:00,18.93,18.94,18.66,18.68,95100.0,14.2708,14.2784,14.0673,14.0823,95100.0
2009-04-13 14:30:00,18.67,18.76,18.5,18.5,90400.0,14.0748,14.1427,13.9467,13.9467,90400.0
2009-04-13 15:00:00,18.51,18.73,18.47,18.6,168800.0,13.9542,14.12,13.924,14.022,168800.0
2009-04-13 15:30:00,18.6,18.68,18.39,18.4,362700.0,14.022,14.0823,13.8637,13.8713,362700.0
2009-04-14 09:30:00,18.41,18.44,18.16,18.22,137300.0,13.8788,13.9014,13.6903,13.7356,137300.0
2009-04-14 10:00:00,18.21,18.35,18.16,18.35,155600.0,13.728,13.8336,13.6903,13.8336,155600.0
2009-04-14 10:30:00,18.36,18.55,18.35,18.55,211900.0,13.8411,13.9843,13.8336,13.9843,211900.0
2009-04-14 11:00:00,18.55,18.63,18.53,18.58,96700.0,13.9843,14.0447,13.9693,14.007,96700.0
2009-04-14 11:30:00,18.58,18.73,18.58,18.59,85200.0,14.007,14.12,14.007,14.0145,85200.0
2009-04-14 12:00:00,18.59,18.61,18.49,18.52,92000.0,14.0145,14.0296,13.9391,13.9617,92000.0
2009-04-14 12:30:00,18.53,18.53,18.04,18.19,212400.0,13.9693,13.9693,13.5999,13.713,212400.0
2009-04-14 13:00:00,18.19,18.46,18.19,18.43,95800.0,13.713,13.9165,13.713,13.8939,95800.0
2009-04-14 13:30:00,18.42,18.49,18.38,18.46,54700.0,13.8863,13.9391,13.8562,13.9165,54700.0
2009-04-14 14:00:00,18.46,18.55,18.43,18.47,241000.0,13.9165,13.9843,13.8939,13.924,241000.0
2009-04-14 14:30:00,18.47,18.49,18.32,18.44,89800.0,13.924,13.9391,13.811,13.9014,89800.0
2009-04-14 15:00:00,18.44,18.44,18.34,18.4,193000.0,13.9014,13.9014,13.826,13.8713,193000.0
2009-04-14 15:30:00,18.4,18.41,18.24,18.28,184800.0,13.8713,13.8788,13.7506,13.7808,184800.0
2009-04-15 09:30:00,18.45,18.45,17.96,18.12,720200.0,13.909,13.909,13.5396,13.6602,720200.0
2009-04-15 10:00:00,18.12,18.17,18.05,18.07,87500.0,13.6602,13.6979,13.6074,13.6225,87500.0
2009-04-15 10:30:00,18.07,18.11,17.94,18.11,138600.0,13.6225,13.6526,13.5245,13.6526,138600.0
2009-04-15 11:00:00,18.11,18.23,18.07,18.13,131000.0,13.6526,13.7431,13.6225,13.6677,131000.0
2009-04-15 11:30:00,18.11,18.11,18.0,18.07,81600.0,13.6526,13.6526,13.5697,13.6225,81600.0
2009-04-15 12:00:00,18.05,18.2,18.02,18.15,329000.0,13.6074,13.7205,13.5848,13.6828,329000.0
2009-04-15 12:30:00,18.14,18.2,18.06,18.18,140700.0,13.6753,13.7205,13.6149,13.7054,140700.0
2009-04-15 13:00:00,18.19,18.28,18.19,18.24,81400.0,13.713,13.7808,13.713,13.7506,81400.0
2009-04-15 13:30:00,18.24,18.29,18.2,18.29,85100.0,13.7506,13.7883,13.7205,13.7883,85100.0
2009-04-15 14:00:00,18.28,18.34,18.18,18.21,46900.0,13.7808,13.826,13.7054,13.728,46900.0
2009-04-15 14:30:00,18.2,18.3,18.19,18.3,89700.0,13.7205,13.7959,13.713,13.7959,89700.0
2009-04-15 15:00:00,18.29,18.4,18.26,18.3,108900.0,13.7883,13.8713,13.7657,13.7959,108900.0
2009-04-15 15:30:00,18.31,18.53,18.3,18.53,567200.0,13.8034,13.9693,13.7959,13.9693,567200.0
2009-04-16 09:30:00,18.9,18.9,18.18,18.31,174200.0,14.2482,14.2482,13.7054,13.8034,174200.0
2009-04-16 10:00:00,18.34,18.48,18.26,18.41,74100.0,13.826,13.9316,13.7657,13.8788,74100.0
2009-04-16 10:30:00,18.41,18.52,18.29,18.39,118700.0,13.8788,13.9617,13.7883,13.8637,118700.0
2009-04-16 11:00:00,18.39,18.4,18.28,18.38,92600.0,13.8637,13.8713,13.7808,13.8562,92600.0
2009-04-16 11:30:00,18.37,18.43,18.3,18.35,162100.0,13.8486,13.8939,13.7959,13.8336,162100.0
2009-04-16 12:00:00,18.33,18.39,18.15,18.2,295800.0,13.8185,13.8637,13.6828,13.7205,295800.0
2009-04-16 12:30:00,18.17,18.26,18.12,18.15,258300.0,13.6979,13.7657,13.6602,13.6828,258300.0
2009-04-16 13:00:00,18.16,18.18,18.06,18.08,484200.0,13.6903,13.7054,13.6149,13.63,484200.0
2009-04-16 13:30:00,18.08,18.08,17.79,17.88,121900.0,13.63,13.63,13.4114,13.4793,121900.0
2009-04-16 14:00:00,17.88,18.1,17.88,18.03,266400.0,13.4793,13.6451,13.4793,13.5923,266400.0
2009-04-16 14:30:00,18.03,18.08,18.0,18.03,391200.0,13.5923,13.63,13.5697,13.5923,391200.0
2009-04-16 15:00:00,18.03,18.12,17.91,17.92,389500.0,13.5923,13.6602,13.5019,13.5094,389500.0
2009-04-16 15:30:00,17.92,18.03,17.88,17.95,551900.0,13.5094,13.5923,13.4793,13.532,551900.0
2009-04-17 09:30:00,18.11,18.11,17.84,18.03,252000.0,13.6526,13.6526,13.4491,13.5923,252000.0
2009-04-17 10:00:00,18.02,18.03,17.93,18.0,63400.0,13.5848,13.5923,13.5169,13.5697,63400.0
2009-04-17 10:30:00,17.99,18.02,17.91,17.99,43600.0,13.5622,13.5848,13.5019,13.5622,43600.0
2009-04-17 11:00:00,18.0,18.02,17.94,18.0,206800.0,13.5697,13.5848,13.5245,13.5697,206800.0
2009-04-17 11:30:00,17.99,18.01,17.97,17.99,25600.0,13.5622,13.5773,13.5471,13.5622,25600.0
2009-04-17 12:00:00,17.99,17.99,17.94,17.94,47200.0,13.5622,13.5622,13.5245,13.5245,47200.0
2009-04-17 12:30:00,17.94,17.95,17.93,17.95,55900.0,13.5245,13.532,13.5169,13.532,55900.0
2009-04-17 13:00:00,17.95,18.01,17.93,17.98,282100.0,13.532,13.5773,13.5169,13.5546,282100.0
2009-04-17 13:30:00,17.99,18.13,17.93,18.0,410600.0,13.5622,13.6677,13.5169,13.5697,410600.0
2009-04-17 14:00:00,18.0,18.12,17.99,18.08,161000.0,13.5697,13.6602,13.5622,13.63,161000.0
2009-04-17 14:30:00,18.08,18.08,18.0,18.05,164600.0,13.63,13.63,13.5697,13.6074,164600.0
2009-04-17 15:00:00,18.05,18.2,17.97,18.14,239000.0,13.6074,13.7205,13.5471,13.6753,239000.0
2009-04-17 15:30:00,18.13,18.14,17.86,17.9,222300.0,13.6677,13.6753,13.4642,13.4943,222300.0
2009-04-20 09:30:00,17.7,17.7,17.45,17.56,248800.0,13.3436,13.3436,13.1551,13.238,248800.0
2009-04-20 10:00:00,17.56,17.9,17.5,17.84,359800.0,13.238,13.4943,13.1928,13.4491,359800.0
2009-04-20 10:30:00,17.83,17.86,17.77,17.79,89000.0,13.4416,13.4642,13.3963,13.4114,89000.0
2009-04-20 11:00:00,17.79,17.85,17.75,17.75,188000.0,13.4114,13.4566,13.3812,13.3812,188000.0
2009-04-20 11:30:00,17.75,17.79,17.75,17.79,193200.0,13.3812,13.4114,13.3812,13.4114,193200.0
2009-04-20 12:00:00,17.79,17.79,17.65,17.66,91300.0,13.4114,13.4114,13.3059,13.3134,91300.0
2009-04-20 12:30:00,17.66,17.71,17.65,17.71,97200.0,13.3134,13.3511,13.3059,13.3511,97200.0
2009-04-20 13:00:00,17.7,17.72,17.64,17.64,115300.0,13.3436,13.3586,13.2983,13.2983,115300.0
2009-04-20 13:30:00,17.64,17.68,17.5,17.5,227500.0,13.2983,13.3285,13.1928,13.1928,227500.0
2009-04-20 14:00:00,17.5,17.55,17.49,17.5,155800.0,13.1928,13.2305,13.1852,13.1928,155800.0
2009-04-20 14:30:00,17.5,17.51,17.49,17.5,134000.0,13.1928,13.2003,13.1852,13.1928,134000.0
2009-04-20 15:00:00,17.49,17.57,17.46,17.5,168900.0,13.1852,13.2456,13.1626,13.1928,168900.0
2009-04-20 15:30:00,17.49,17.58,17.43,17.53,442700.0,13.1852,13.2531,13.14,13.2154,442700.0
2009-04-21 09:30:00,17.75,17.8,17.58,17.69,136100.0,13.3812,13.4189,13.2531,13.336,136100.0
2009-04-21 10:00:00,17.7,17.72,17.61,17.66,67500.0,13.3436,13.3586,13.2757,13.3134,67500.0
2009-04-21 10:30:00,17.65,17.75,17.63,17.7,82800.0,13.3059,13.3812,13.2908,13.3436,82800.0
2009-04-21 11:00:00,17.7,17.79,17.69,17.72,113200.0,13.3436,13.4114,13.336,13.3586,113200.0
2009-04-21 11:30:00,17.72,17.81,17.7,17.8,59700.0,13.3586,13.4265,13.3436,13.4189,59700.0
2009-04-21 12:00:00,17.8,17.81,17.73,17.75,46800.0,13.4189,13.4265,13.3662,13.3812,46800.0
2009-04-21 12:30:00,17.74,17.88,17.72,17.83,215800.0,13.3737,13.4793,13.3586,13.4416,215800.0
2009-04-21 13:00:00,17.83,17.83,17.66,17.72,166700.0,13.4416,13.4416,13.3134,13.3586,166700.0
2009-04-21 13:30:00,17.71,17.75,17.68,17.7,128600.0,13.3511,13.3812,13.3285,13.3436,128600.0
2009-04-21 14:00:00,17.7,17.76,17.64,17.73,272400.0,13.3436,13.3888,13.2983,13.3662,272400.0
2009-04-21 14:30:00,17.73,17.76,17.57,17.63,201300.0,13.3662,13.3888,13.2456,13.2908,201300.0
2009-04-21 15:00:00,17.63,17.69,17.6,17.61,164400.0,13.2908,13.336,13.2682,13.2757,164400.0
2009-04-21 15:30:00,17.61,17.7,17.54,17.68,405100.0,13.2757,13.3436,13.2229,13.3285,405100.0
2009-04-22 09:30:00,17.72,17.72,17.31,17.44,251000.0,13.3586,13.3586,13.0495,13.1475,251000.0
2009-04-22 10:00:00,17.43,17.54,17.36,17.46,126600.0,13.14,13.2229,13.0872,13.1626,126600.0
2009-04-22 10:30:00,17.45,17.55,17.39,17.5,141300.0,13.1551,13.2305,13.1099,13.1928,141300.0
2009-04-22 11:00:00,17.5,17.56,17.49,17.55,89500.0,13.1928,13.238,13.1852,13.2305,89500.0
2009-04-22 11:30:00,17.55,17.77,17.55,17.76,133600.0,13.2305,13.3963,13.2305,13.3888,133600.0
2009-04-22 12:00:00,17.76,17.91,17.73,17.85,120700.0,13.3888,13.5019,13.3662,13.4566,120700.0
2009-04-22 12:30:00,17.84,17.88,17.8,17.87,649500.0,13.4491,13.4793,13.4189,13.4717,649500.0
2009-04-22 13:00:00,17.87,17.87,17.78,17.83,45600.0,13.4717,13.4717,13.4039,13.4416,45600.0
2009-04-22 13:30:00,17.83,17.88,17.8,17.83,84100.0,13.4416,13.4793,13.4189,13.4416,84100.0
2009-04-22 14:00:00,17.84,17.95,17.82,17.9,145000.0,13.4491,13.532,13.434,13.4943,145000.0
2009-04-22 14:30:00,17.91,18.08,17.9,17.99,229100.0,13.5019,13.63,13.4943,13.5622,229100.0
2009-04-22 15:00:00,17.99,18.12,17.89,17.9,396700.0,13.5622,13.6602,13.4868,13.4943,396700.0
2009-04-22 15:30:00,17.9,17.93,17.59,17.68,332500.0,13.4943,13.5169,13.2606,13.3285,332500.0
2009-04-23 09:30:00,17.76,17.88,17.56,17.69,309400.0,13.3888,13.4793,13.238,13.336,309400.0
2009-04-23 10:00:00,17.69,17.9,17.6,17.81,146100.0,13.336,13.4943,13.2682,13.4265,146100.0
2009-04-23 10:30:00,17.83,17.88,17.7,17.77,104400.0,13.4416,13.4793,13.3436,13.3963,104400.0
2009-04-23 11:00:00,17.77,17.81,17.64,17.69,75600.0,13.3963,13.4265,13.2983,13.336,75600.0
2009-04-23 11:30:00,17.67,17.67,17.36,17.39,234600.0,13.3209,13.3209,13.0872,13.1099,234600.0
2009-04-23 12:00:00,17.37,17.43,17.26,17.27,145700.0,13.0948,13.14,13.0118,13.0194,145700.0
2009-04-23 12:30:00,17.27,17.3,17.18,17.2,184900.0,13.0194,13.042,12.9515,12.9666,184900.0
2009-04-23 13:00:00,17.2,17.33,17.2,17.3,206000.0,12.9666,13.0646,12.9666,13.042,206000.0
2009-04-23 13:30:00,17.3,17.51,17.22,17.48,311100.0,13.042,13.2003,12.9817,13.1777,311100.0
2009-04-23 14:00:00,17.48,17.59,17.43,17.45,230900.0,13.1777,13.2606,13.14,13.1551,230900.0
2009-04-23 14:30:00,17.46,17.56,17.35,17.4,184900.0,13.1626,13.238,13.0797,13.1174,184900.0
2009-04-23 15:00:00,17.42,17.42,17.29,17.42,109200.0,13.1325,13.1325,13.0345,13.1325,109200.0
2009-04-23 15:30:00,17.41,17.58,17.33,17.58,305000.0,13.1249,13.2531,13.0646,13.2531,305000.0
2009-04-24 09:30:00,17.8,17.87,17.37,17.41,253800.0,13.4189,13.4717,13.0948,13.1249,253800.0
2009-04-24 10:00:00,17.43,17.49,17.21,17.27,125300.0,13.14,13.1852,12.9742,13.0194,125300.0
2009-04-24 10:30:00,17.25,17.33,17.24,17.31,167500.0,13.0043,13.0646,12.9968,13.0495,167500.0
2009-04-24 11:00:00,17.3,17.31,17.21,17.26,181700.0,13.042,13.0495,12.9742,13.0118,181700.0
2009-04-24 11:30:00,17.28,17.31,17.19,17.2,127500.0,13.0269,13.0495,12.9591,12.9666,127500.0
2009-04-24 12:00:00,17.2,17.25,17.16,17.23,105700.0,12.9666,13.0043,12.9365,12.9892,105700.0
2009-04-24 12:30:00,17.23,17.24,17.05,17.1,113100.0,12.9892,12.9968,12.8535,12.8912,113100.0
2009-04-24 13:00:00,17.1,17.11,16.91,16.99,155800.0,12.8912,12.8988,12.748,12.8083,155800.0
2009-04-24 13:30:00,16.99,17.2,16.97,17.19,440400.0,12.8083,12.9666,12.7932,12.9591,440400.0
2009-04-24 14:00:00,17.19,17.3,17.09,17.14,548800.0,12.9591,13.042,12.8837,12.9214,548800.0
2009-04-24 14:30:00,17.15,17.27,17.11,17.25,206600.0,12.9289,13.0194,12.8988,13.0043,206600.0
2009-04-24 15:00:00,17.24,17.28,17.2,17.26,290000.0,12.9968,13.0269,12.9666,13.0118,290000.0
2009-04-24 15:30:00,17.26,17.42,17.23,17.3,427200.0,13.0118,13.1325,12.9892,13.042,427200.0
2009-04-27 09:30:00,17.14,17.4,17.01,17.33,257600.0,12.9214,13.1174,12.8234,13.0646,257600.0
2009-04-27 10:00:00,17.34,17.45,17.29,17.36,182300.0,13.0722,13.1551,13.0345,13.0872,182300.0
2009-04-27 10:30:00,17.35,17.35,17.15,17.2,144900.0,13.0797,13.0797,12.9289,12.9666,144900.0
2009-04-27 11:00:00,17.21,17.33,17.18,17.26,157100.0,12.9742,13.0646,12.9515,13.0118,157100.0
2009-04-27 11:30:00,17.27,17.42,17.25,17.41,453000.0,13.0194,13.1325,13.0043,13.1249,453000.0
2009-04-27 12:00:00,17.41,17.57,17.35,17.55,112600.0,13.1249,13.2456,13.0797,13.2305,112600.0
2009-04-27 12:30:00,17.55,17.67,17.53,17.55,134400.0,13.2305,13.3209,13.2154,13.2305,134400.0
2009-04-27 13:00:00,17.55,17.57,17.44,17.47,143300.0,13.2305,13.2456,13.1475,13.1702,143300.0
2009-04-27 13:30:00,17.46,17.46,17.35,17.38,148400.0,13.1626,13.1626,13.0797,13.1023,148400.0
2009-04-27 14:00:00,17.37,17.4,17.25,17.33,81500.0,13.0948,13.1174,13.0043,13.0646,81500.0
2009-04-27 14:30:00,17.32,17.36,17.25,17.26,78000.0,13.0571,13.0872,13.0043,13.0118,78000.0
2009-04-27 15:00:00,17.25,17.38,17.22,17.3,95000.0,13.0043,13.1023,12.9817,13.042,95000.0
2009-04-27 15:30:00,17.28,17.39,17.2,17.35,260000.0,13.0269,13.1099,12.9666,13.0797,260000.0
2009-04-28 09:30:00,17.29,17.34,17.01,17.06,282400.0,13.0345,13.0722,12.8234,12.8611,282400.0
2009-04-28 10:00:00,17.06,17.18,17.01,17.09,155600.0,12.8611,12.9515,12.8234,12.8837,155600.0
2009-04-28 10:30:00,17.09,17.16,16.98,17.02,208400.0,12.8837,12.9365,12.8008,12.8309,208400.0
2009-04-28 11:00:00,17.02,17.04,16.71,16.77,240200.0,12.8309,12.846,12.5972,12.6425,240200.0
2009-04-28 11:30:00,16.77,16.8,16.68,16.73,235600.0,12.6425,12.6651,12.5746,12.6123,235600.0
2009-04-28 12:00:00,16.73,16.78,16.68,16.7,236300.0,12.6123,12.65,12.5746,12.5897,236300.0
2009-04-28 12:30:00,16.7,16.72,16.6,16.71,286800.0,12.5897,12.6048,12.5143,12.5972,286800.0
2009-04-28 13:00:00,16.72,16.78,16.56,16.65,339600.0,12.6048,12.65,12.4841,12.552,339600.0
2009-04-28 13:30:00,16.65,16.73,16.6,16.67,257600.0,12.552,12.6123,12.5143,12.5671,257600.0
2009-04-28 14:00:00,16.67,16.75,16.63,16.72,388300.0,12.5671,12.6274,12.5369,12.6048,388300.0
2009-04-28 14:30:00,16.71,16.8,16.7,16.75,425700.0,12.5972,12.6651,12.5897,12.6274,425700.0
2009-04-28 15:00:00,16.75,16.79,16.65,16.68,404800.0,12.6274,12.6575,12.552,12.5746,404800.0
2009-04-28 15:30:00,16.67,16.69,16.5,16.51,547000.0,12.5671,12.5821,12.4389,12.4464,547000.0
2009-04-29 09:30:00,16.73,16.99,16.72,16.84,191400.0,12.6123,12.8083,12.6048,12.6952,191400.0
2009-04-29 10:00:00,16.85,17.02,16.85,16.99,163100.0,12.7028,12.8309,12.7028,12.8083,163100.0
2009-04-29 10:30:00,16.98,17.13,16.89,17.05,327600.0,12.8008,12.9138,12.7329,12.8535,327600.0
2009-04-29 11:00:00,17.05,17.08,16.95,17.01,69200.0,12.8535,12.8762,12.7781,12.8234,69200.0
2009-04-29 11:30:00,17.01,17.03,16.95,17.03,18600.0,12.8234,12.8385,12.7781,12.8385,18600.0
2009-04-29 12:00:00,17.03,17.13,17.02,17.1,81600.0,12.8385,12.9138,12.8309,12.8912,81600.0
2009-04-29 12:30:00,17.1,17.18,17.08,17.13,104400.0,12.8912,12.9515,12.8762,12.9138,104400.0
2009-04-29 13:00:00,17.12,17.25,17.12,17.18,132100.0,12.9063,13.0043,12.9063,12.9515,132100.0
2009-04-29 13:30:00,17.18,17.3,17.17,17.29,167400.0,12.9515,13.042,12.944,13.0345,167400.0
2009-04-29 14:00:00,17.29,17.4,17.27,17.32,223500.0,13.0345,13.1174,13.0194,13.0571,223500.0
2009-04-29 14:30:00,17.33,17.47,17.24,17.31,215300.0,13.0646,13.1702,12.9968,13.0495,215300.0
2009-04-29 15:00:00,17.3,17.35,17.19,17.2,288000.0,13.042,13.0797,12.9591,12.9666,288000.0
2009-04-29 15:30:00,17.2,17.22,17.07,17.18,289600.0,12.9666,12.9817,12.8686,12.9515,289600.0
2009-04-30 09:30:00,17.82,17.84,17.47,17.78,663400.0,13.434,13.4491,13.1702,13.4039,663400.0
2009-04-30 10:00:00,17.76,17.94,17.74,17.81,497000.0,13.3888,13.5245,13.3737,13.4265,497000.0
2009-04-30 10:30:00,17.81,18.07,17.79,18.0,228200.0,13.4265,13.6225,13.4114,13.5697,228200.0
2009-04-30 11:00:00,17.99,18.11,17.79,17.81,307600.0,13.5622,13.6526,13.4114,13.4265,307600.0
2009-04-30 11:30:00,17.83,17.86,17.66,17.73,187100.0,13.4416,13.4642,13.3134,13.3662,187100.0
2009-04-30 12:00:00,17.71,17.88,17.69,17.85,358000.0,13.3511,13.4793,13.336,13.4566,358000.0
2009-04-30 12:30:00,17.85,17.87,17.46,17.6,429500.0,13.4566,13.4717,13.1626,13.2682,429500.0
2009-04-30 13:00:00,17.62,17.71,17.55,17.7,46200.0,13.2832,13.3511,13.2305,13.3436,46200.0
2009-04-30 13:30:00,17.69,17.74,17.68,17.7,83400.0,13.336,13.3737,13.3285,13.3436,83400.0
2009-04-30 14:00:00,17.7,17.72,17.6,17.62,117300.0,13.3436,13.3586,13.2682,13.2832,117300.0
2009-04-30 14:30:00,17.62,17.82,17.62,17.74,133200.0,13.2832,13.434,13.2832,13.3737,133200.0
2009-04-30 15:00:00,17.74,17.93,17.7,17.91,312900.0,13.3737,13.5169,13.3436,13.5019,312900.0
2009-04-30 15:30:00,17.92,18.14,17.92,18.04,558100.0,13.5094,13.6753,13.5094,13.5999,558100.0
2009-05-01 09:30:00,18.01,18.47,17.79,18.35,349100.0,13.5773,13.924,13.4114,13.8336,349100.0
2009-05-01 10:00:00,18.34,18.35,18.09,18.17,273800.0,13.826,13.8336,13.6376,13.6979,273800.0
2009-05-01 10:30:00,18.15,18.21,18.13,18.17,134700.0,13.6828,13.728,13.6677,13.6979,134700.0
2009-05-01 11:00:00,18.2,18.26,18.15,18.24,168000.0,13.7205,13.7657,13.6828,13.7506,168000.0
2009-05-01 11:30:00,18.25,18.25,18.12,18.13,62600.0,13.7582,13.7582,13.6602,13.6677,62600.0
2009-05-01 12:00:00,18.13,18.21,18.11,18.19,84600.0,13.6677,13.728,13.6526,13.713,84600.0
2009-05-01 12:30:00,18.18,18.2,18.1,18.17,198200.0,13.7054,13.7205,13.6451,13.6979,198200.0
2009-05-01 13:00:00,18.18,18.35,18.18,18.35,153700.0,13.7054,13.8336,13.7054,13.8336,153700.0
2009-05-01 13:30:00,18.35,18.45,18.33,18.44,247600.0,13.8336,13.909,13.8185,13.9014,247600.0
2009-05-01 14:00:00,18.44,18.67,18.42,18.62,246200.0,13.9014,14.0748,13.8863,14.0371,246200.0
2009-05-01 14:30:00,18.62,18.75,18.58,18.74,284900.0,14.0371,14.1351,14.007,14.1276,284900.0
2009-05-01 15:00:00,18.74,18.81,18.63,18.65,231000.0,14.1276,14.1804,14.0447,14.0597,231000.0
2009-05-01 15:30:00,18.65,19.0,18.6,18.86,898000.0,14.0597,14.3236,14.022,14.218,898000.0
2009-05-04 09:30:00,19.07,19.58,18.99,19.0,472100.0,14.3764,14.7608,14.316,14.3236,472100.0
2009-05-04 10:00:00,19.01,19.23,19.0,19.18,201400.0,14.3311,14.497,14.3236,14.4593,201400.0
2009-05-04 10:30:00,19.18,19.28,19.0,19.22,258000.0,14.4593,14.5347,14.3236,14.4894,258000.0
2009-05-04 11:00:00,19.23,19.47,19.23,19.44,577100.0,14.497,14.6779,14.497,14.6553,577100.0
2009-05-04 11:30:00,19.45,19.58,19.31,19.49,293700.0,14.6628,14.7608,14.5573,14.693,293700.0
2009-05-04 12:00:00,19.49,19.51,19.44,19.49,200700.0,14.693,14.7081,14.6553,14.693,200700.0
2009-05-04 12:30:00,19.49,19.51,19.45,19.46,270900.0,14.693,14.7081,14.6628,14.6704,270900.0
2009-05-04 13:00:00,19.45,19.5,19.43,19.46,612000.0,14.6628,14.7005,14.6478,14.6704,612000.0
2009-05-04 13:30:00,19.45,19.5,19.43,19.44,393600.0,14.6628,14.7005,14.6478,14.6553,393600.0
2009-05-04 14:00:00,19.43,19.6,19.41,19.59,248700.0,14.6478,14.7759,14.6327,14.7684,248700.0
2009-05-04 14:30:00,19.58,19.7,19.53,19.62,249400.0,14.7608,14.8513,14.7231,14.791,249400.0
2009-05-04 15:00:00,19.63,19.66,19.5,19.52,249400.0,14.7985,14.8211,14.7005,14.7156,249400.0
2009-05-04 15:30:00,19.53,19.63,19.5,19.55,841600.0,14.7231,14.7985,14.7005,14.7382,841600.0
2009-05-05 09:30:00,19.33,19.86,19.33,19.55,459000.0,14.5724,14.9719,14.5724,14.7382,459000.0
2009-05-05 10:00:00,19.54,19.65,19.15,19.3,526800.0,14.7307,14.8136,14.4367,14.5498,526800.0
2009-05-05 10:30:00,19.3,19.36,19.13,19.13,174000.0,14.5498,14.595,14.4216,14.4216,174000.0
2009-05-05 11:00:00,19.14,19.33,19.03,19.31,195800.0,14.4291,14.5724,14.3462,14.5573,195800.0
2009-05-05 11:30:00,19.31,19.56,19.29,19.5,284600.0,14.5573,14.7458,14.5422,14.7005,284600.0
2009-05-05 12:00:00,19.52,19.7,19.5,19.55,344400.0,14.7156,14.8513,14.7005,14.7382,344400.0
2009-05-05 12:30:00,19.55,19.77,19.55,19.64,275400.0,14.7382,14.9041,14.7382,14.8061,275400.0
2009-05-05 13:00:00,19.64,19.7,19.57,19.63,206300.0,14.8061,14.8513,14.7533,14.7985,206300.0
2009-05-05 13:30:00,19.63,19.63,19.58,19.58,260100.0,14.7985,14.7985,14.7608,14.7608,260100.0
2009-05-05 14:00:00,19.59,19.6,19.51,19.56,496300.0,14.7684,14.7759,14.7081,14.7458,496300.0
2009-05-05 14:30:00,19.55,19.61,19.45,19.56,310800.0,14.7382,14.7835,14.6628,14.7458,310800.0
2009-05-05 15:00:00,19.55,19.68,19.5,19.56,320400.0,14.7382,14.8362,14.7005,14.7458,320400.0
2009-05-05 15:30:00,19.56,19.75,19.54,19.58,437300.0,14.7458,14.889,14.7307,14.7608,437300.0
2009-05-06 09:30:00,19.78,19.97,19.53,19.69,170200.0,14.9116,15.0548,14.7231,14.8438,170200.0
2009-05-06 10:00:00,19.71,19.76,19.49,19.5,426600.0,14.8588,14.8965,14.693,14.7005,426600.0
2009-05-06 10:30:00,19.51,19.59,19.37,19.41,145000.0,14.7081,14.7684,14.6025,14.6327,145000.0
2009-05-06 11:00:00,19.42,19.45,19.32,19.32,97600.0,14.6402,14.6628,14.5648,14.5648,97600.0
2009-05-06 11:30:00,19.33,19.47,19.31,19.46,71100.0,14.5724,14.6779,14.5573,14.6704,71100.0
2009-05-06 12:00:00,19.46,19.64,19.44,19.58,72800.0,14.6704,14.8061,14.6553,14.7608,72800.0
2009-05-06 12:30:00,19.58,19.58,19.47,19.52,107000.0,14.7608,14.7608,14.6779,14.7156,107000.0
2009-05-06 13:00:00,19.54,19.55,19.44,19.44,54300.0,14.7307,14.7382,14.6553,14.6553,54300.0
2009-05-06 13:30:00,19.44,19.44,19.29,19.3,82100.0,14.6553,14.6553,14.5422,14.5498,82100.0
2009-05-06 14:00:00,19.3,19.32,19.16,19.17,337300.0,14.5498,14.5648,14.4442,14.4517,337300.0
2009-05-06 14:30:00,19.18,19.24,19.15,19.19,135300.0,14.4593,14.5045,14.4367,14.4668,135300.0
2009-05-06 15:00:00,19.19,19.32,19.1,19.14,349600.0,14.4668,14.5648,14.399,14.4291,349600.0
2009-05-06 15:30:00,19.14,19.18,19.0,19.15,256900.0,14.4291,14.4593,14.3236,14.4367,256900.0
2009-05-07 09:30:00,19.34,19.45,19.16,19.39,121600.0,14.5799,14.6628,14.4442,14.6176,121600.0
2009-05-07 10:00:00,19.4,19.62,19.29,19.35,184300.0,14.6251,14.791,14.5422,14.5874,184300.0
2009-05-07 10:30:00,19.37,19.49,19.26,19.34,94600.0,14.6025,14.693,14.5196,14.5799,94600.0
2009-05-07 11:00:00,19.33,19.36,19.19,19.19,149600.0,14.5724,14.595,14.4668,14.4668,149600.0
2009-05-07 11:30:00,19.19,19.26,19.13,19.18,111600.0,14.4668,14.5196,14.4216,14.4593,111600.0
2009-05-07 12:00:00,19.17,19.35,19.14,19.28,59400.0,14.4517,14.5874,14.4291,14.5347,59400.0
2009-05-07 12:30:00,19.27,19.35,19.26,19.32,26100.0,14.5271,14.5874,14.5196,14.5648,26100.0
2009-05-07 13:00:00,19.32,19.35,19.23,19.24,54600.0,14.5648,14.5874,14.497,14.5045,54600.0
2009-05-07 13:30:00,19.24,19.31,19.19,19.26,161700.0,14.5045,14.5573,14.4668,14.5196,161700.0
2009-05-07 14:00:00,19.26,19.31,19.13,19.29,94100.0,14.5196,14.5573,14.4216,14.5422,94100.0
2009-05-07 14:30:00,19.3,19.31,19.1,19.21,92300.0,14.5498,14.5573,14.399,14.4819,92300.0
2009-05-07 15:00:00,19.22,19.31,19.1,19.27,124300.0,14.4894,14.5573,14.399,14.5271,124300.0
2009-05-07 15:30:00,19.27,19.41,19.19,19.35,206200.0,14.5271,14.6327,14.4668,14.5874,206200.0
2009-05-08 09:30:00,19.64,20.48,19.61,20.48,216400.0,14.8061,15.4393,14.7835,15.4393,216400.0
2009-05-08 10:00:00,20.46,20.73,20.33,20.63,672400.0,15.4242,15.6278,15.3262,15.5524,672400.0
2009-05-08 10:30:00,20.64,21.05,20.57,20.9,509600.0,15.5599,15.869,15.5072,15.7559,509600.0
2009-05-08 11:00:00,20.91,20.98,20.68,20.78,248600.0,15.7635,15.8163,15.5901,15.6655,248600.0
2009-05-08 11:30:00,20.78,20.91,20.66,20.9,160500.0,15.6655,15.7635,15.575,15.7559,160500.0
2009-05-08 12:00:00,20.9,21.4,20.89,21.2,620600.0,15.7559,16.1329,15.7484,15.9821,620600.0
2009-05-08 12:30:00,21.19,21.36,21.06,21.29,363500.0,15.9746,16.1027,15.8766,16.05,363500.0
2009-05-08 13:00:00,21.29,21.3,21.15,21.2,195200.0,16.05,16.0575,15.9444,15.9821,195200.0
2009-05-08 13:30:00,21.19,21.34,21.14,21.25,184700.0,15.9746,16.0877,15.9369,16.0198,184700.0
2009-05-08 14:00:00,21.26,21.26,21.09,21.15,237900.0,16.0273,16.0273,15.8992,15.9444,237900.0
2009-05-08 14:30:00,21.14,21.25,21.11,21.19,241000.0,15.9369,16.0198,15.9143,15.9746,241000.0
2009-05-08 15:00:00,21.19,21.2,20.9,20.94,376300.0,15.9746,15.9821,15.7559,15.7861,376300.0
2009-05-08 15:30:00,20.94,21.24,20.89,21.22,597700.0,15.7861,16.0123,15.7484,15.9972,597700.0
2009-05-11 09:30:00,20.83,21.43,20.7,21.27,317400.0,15.7032,16.1555,15.6052,16.0349,317400.0
2009-05-11 10:00:00,21.27,21.31,20.95,20.95,185100.0,16.0349,16.065,15.7936,15.7936,185100.0
2009-05-11 10:30:00,20.95,21.11,20.9,21.0,72500.0,15.7936,15.9143,15.7559,15.8313,72500.0
2009-05-11 11:00:00,21.0,21.1,20.93,21.01,91500.0,15.8313,15.9067,15.7786,15.8389,91500.0
2009-05-11 11:30:00,20.99,21.02,20.93,20.96,103600.0,15.8238,15.8464,15.7786,15.8012,103600.0
2009-05-11 12:00:00,20.96,21.0,20.92,21.0,51800.0,15.8012,15.8313,15.771,15.8313,51800.0
2009-05-11 12:30:00,21.0,21.08,20.96,20.96,58900.0,15.8313,15.8916,15.8012,15.8012,58900.0
2009-05-11 13:00:00,20.97,21.0,20.9,20.99,66500.0,15.8087,15.8313,15.7559,15.8238,66500.0
2009-05-11 13:30:00,20.99,20.99,20.85,20.89,220100.0,15.8238,15.8238,15.7183,15.7484,220100.0
2009-05-11 14:00:00,20.89,20.9,20.83,20.83,113900.0,15.7484,15.7559,15.7032,15.7032,113900.0
2009-05-11 14:30:00,20.83,20.87,20.7,20.72,110700.0,15.7032,15.7333,15.6052,15.6203,110700.0
2009-05-11 15:00:00,20.72,20.75,20.62,20.75,68400.0,15.6203,15.6429,15.5449,15.6429,68400.0
2009-05-11 15:30:00,20.75,20.87,20.69,20.69,238900.0,15.6429,15.7333,15.5976,15.5976,238900.0
2009-05-12 09:30:00,20.55,21.02,20.52,20.88,334900.0,15.4921,15.8464,15.4695,15.7409,334900.0
2009-05-12 10:00:00,20.85,21.01,20.75,21.01,204100.0,15.7183,15.8389,15.6429,15.8389,204100.0
2009-05-12 10:30:00,21.01,21.02,20.88,21.0,103200.0,15.8389,15.8464,15.7409,15.8313,103200.0
2009-05-12 11:00:00,21.0,21.05,20.95,21.01,127900.0,15.8313,15.869,15.7936,15.8389,127900.0
2009-05-12 11:30:00,21.01,21.05,20.98,21.05,67700.0,15.8389,15.869,15.8163,15.869,67700.0
2009-05-12 12:00:00,21.05,21.25,21.0,21.1,233700.0,15.869,16.0198,15.8313,15.9067,233700.0
2009-05-12 12:30:00,21.12,21.18,21.0,21.03,208200.0,15.9218,15.967,15.8313,15.854,208200.0
2009-05-12 13:00:00,21.02,21.03,20.78,20.83,324800.0,15.8464,15.854,15.6655,15.7032,324800.0
2009-05-12 13:30:00,20.83,20.86,20.8,20.8,142300.0,15.7032,15.7258,15.6806,15.6806,142300.0
2009-05-12 14:00:00,20.8,21.0,20.79,20.9,259900.0,15.6806,15.8313,15.673,15.7559,259900.0
2009-05-12 14:30:00,20.9,20.99,20.88,20.97,182400.0,15.7559,15.8238,15.7409,15.8087,182400.0
2009-05-12 15:00:00,20.96,21.0,20.89,20.94,315500.0,15.8012,15.8313,15.7484,15.7861,315500.0
2009-05-12 15:30:00,20.94,20.99,20.81,20.9,423900.0,15.7861,15.8238,15.6881,15.7559,423900.0
2009-05-13 09:30:00,20.75,20.75,20.25,20.28,246100.0,15.6429,15.6429,15.2659,15.2885,246100.0
2009-05-13 10:00:00,20.27,20.43,20.2,20.43,222700.0,15.281,15.4016,15.2282,15.4016,222700.0
2009-05-13 10:30:00,20.43,20.57,20.34,20.42,159400.0,15.4016,15.5072,15.3338,15.3941,159400.0
2009-05-13 11:00:00,20.39,20.49,20.34,20.34,488200.0,15.3715,15.4469,15.3338,15.3338,488200.0
2009-05-13 11:30:00,20.32,20.34,20.28,20.31,69500.0,15.3187,15.3338,15.2885,15.3112,69500.0
2009-05-13 12:00:00,20.31,20.45,20.29,20.31,69700.0,15.3112,15.4167,15.2961,15.3112,69700.0
2009-05-13 12:30:00,20.31,20.32,20.11,20.11,71700.0,15.3112,15.3187,15.1604,15.1604,71700.0
2009-05-13 13:00:00,20.12,20.15,20.04,20.06,55800.0,15.1679,15.1905,15.1076,15.1227,55800.0
2009-05-13 13:30:00,20.05,20.1,19.98,19.99,163500.0,15.1152,15.1528,15.0624,15.0699,163500.0
2009-05-13 14:00:00,20.0,20.07,19.94,19.99,97300.0,15.0775,15.1302,15.0322,15.0699,97300.0
2009-05-13 14:30:00,19.99,20.04,19.97,20.04,115500.0,15.0699,15.1076,15.0548,15.1076,115500.0
2009-05-13 15:00:00,20.05,20.08,19.96,19.98,161000.0,15.1152,15.1378,15.0473,15.0624,161000.0
2009-05-13 15:30:00,19.97,20.16,19.97,20.05,371900.0,15.0548,15.1981,15.0548,15.1152,371900.0
2009-05-14 09:30:00,19.95,20.35,19.86,20.23,158400.0,15.0398,15.3413,14.9719,15.2509,158400.0
2009-05-14 10:00:00,20.24,20.26,20.07,20.07,137000.0,15.2584,15.2735,15.1302,15.1302,137000.0
2009-05-14 10:30:00,20.06,20.14,19.84,19.86,70300.0,15.1227,15.183,14.9568,14.9719,70300.0
2009-05-14 11:00:00,19.89,19.99,19.84,19.99,62300.0,14.9945,15.0699,14.9568,15.0699,62300.0
2009-05-14 11:30:00,20.0,20.16,19.99,20.16,55100.0,15.0775,15.1981,15.0699,15.1981,55100.0
2009-05-14 12:00:00,20.16,20.19,20.08,20.09,20100.0,15.1981,15.2207,15.1378,15.1453,20100.0
2009-05-14 12:30:00,20.09,20.21,20.09,20.18,40500.0,15.1453,15.2358,15.1453,15.2132,40500.0
2009-05-14 13:00:00,20.18,20.22,20.12,20.16,62700.0,15.2132,15.2433,15.1679,15.1981,62700.0
2009-05-14 13:30:00,20.15,20.21,20.13,20.2,101000.0,15.1905,15.2358,15.1755,15.2282,101000.0
2009-05-14 14:00:00,20.2,20.24,20.19,20.22,61400.0,15.2282,15.2584,15.2207,15.2433,61400.0
2009-05-14 14:30:00,20.22,20.24,20.11,20.2,79700.0,15.2433,15.2584,15.1604,15.2282,79700.0
2009-05-14 15:00:00,20.2,20.23,20.01,20.03,204400.0,15.2282,15.2509,15.085,15.1001,204400.0
2009-05-14 15:30:00,20.01,20.16,19.95,20.11,172900.0,15.085,15.1981,15.0398,15.1604,172900.0
2009-05-15 09:30:00,19.97,20.0,19.32,19.33,370700.0,15.0548,15.0775,14.5648,14.5724,370700.0
2009-05-15 10:00:00,19.33,19.45,19.24,19.36,363300.0,14.5724,14.6628,14.5045,14.595,363300.0
2009-05-15 10:30:00,19.36,19.59,19.36,19.56,292500.0,14.595,14.7684,14.595,14.7458,292500.0
2009-05-15 11:00:00,19.56,19.73,19.52,19.56,395100.0,14.7458,14.8739,14.7156,14.7458,395100.0
2009-05-15 11:30:00,19.56,19.64,19.07,19.28,363000.0,14.7458,14.8061,14.3764,14.5347,363000.0
2009-05-15 12:00:00,19.29,19.44,19.16,19.44,203200.0,14.5422,14.6553,14.4442,14.6553,203200.0
2009-05-15 12:30:00,19.45,19.55,19.43,19.46,203500.0,14.6628,14.7382,14.6478,14.6704,203500.0
2009-05-15 13:00:00,19.46,19.54,19.35,19.36,64700.0,14.6704,14.7307,14.5874,14.595,64700.0
2009-05-15 13:30:00,19.37,19.37,19.29,19.34,96800.0,14.6025,14.6025,14.5422,14.5799,96800.0
2009-05-15 14:00:00,19.34,19.51,19.32,19.45,99900.0,14.5799,14.7081,14.5648,14.6628,99900.0
2009-05-15 14:30:00,19.45,19.47,19.38,19.45,128700.0,14.6628,14.6779,14.6101,14.6628,128700.0
2009-05-15 15:00:00,19.45,19.51,19.42,19.48,366300.0,14.6628,14.7081,14.6402,14.6854,366300.0
2009-05-15 15:30:00,19.46,19.57,19.36,19.57,365300.0,14.6704,14.7533,14.595,14.7533,365300.0
2009-05-18 09:30:00,19.3,19.7,19.25,19.29,381100.0,14.5498,14.8513,14.5121,14.5422,381100.0
2009-05-18 10:00:00,19.29,19.41,19.21,19.24,121700.0,14.5422,14.6327,14.4819,14.5045,121700.0
2009-05-18 10:30:00,19.24,19.37,19.23,19.3,227400.0,14.5045,14.6025,14.497,14.5498,227400.0
2009-05-18 11:00:00,19.31,19.34,19.13,19.16,95600.0,14.5573,14.5799,14.4216,14.4442,95600.0
2009-05-18 11:30:00,19.16,19.23,19.12,19.12,82600.0,14.4442,14.497,14.4141,14.4141,82600.0
2009-05-18 12:00:00,19.13,19.24,19.13,19.17,129000.0,14.4216,14.5045,14.4216,14.4517,129000.0
2009-05-18 12:30:00,19.17,19.25,19.15,19.18,111400.0,14.4517,14.5121,14.4367,14.4593,111400.0
2009-05-18 13:00:00,19.18,19.23,19.17,19.21,51400.0,14.4593,14.497,14.4517,14.4819,51400.0
2009-05-18 13:30:00,19.21,19.25,19.15,19.2,128800.0,14.4819,14.5121,14.4367,14.4744,128800.0
2009-05-18 14:00:00,19.19,19.24,19.13,19.19,162000.0,14.4668,14.5045,14.4216,14.4668,162000.0
2009-05-18 14:30:00,19.2,19.34,19.19,19.31,94000.0,14.4744,14.5799,14.4668,14.5573,94000.0
2009-05-18 15:00:00,19.31,19.32,19.2,19.22,310200.0,14.5573,14.5648,14.4744,14.4894,310200.0
2009-05-18 15:30:00,19.2,19.3,19.18,19.29,204000.0,14.4744,14.5498,14.4593,14.5422,204000.0
2009-05-19 09:30:00,19.26,19.8,19.26,19.48,381300.0,14.5196,14.9267,14.5196,14.6854,381300.0
2009-05-19 10:00:00,19.48,19.64,19.46,19.63,84300.0,14.6854,14.8061,14.6704,14.7985,84300.0
2009-05-19 10:30:00,19.65,19.8,19.64,19.75,224400.0,14.8136,14.9267,14.8061,14.889,224400.0
2009-05-19 11:00:00,19.74,19.77,19.5,19.69,184900.0,14.8815,14.9041,14.7005,14.8438,184900.0
2009-05-19 11:30:00,19.7,19.84,19.49,19.63,154300.0,14.8513,14.9568,14.693,14.7985,154300.0
2009-05-19 12:00:00,19.65,19.72,19.62,19.69,71200.0,14.8136,14.8664,14.791,14.8438,71200.0
2009-05-19 12:30:00,19.7,19.84,19.65,19.8,123000.0,14.8513,14.9568,14.8136,14.9267,123000.0
2009-05-19 13:00:00,19.79,19.9,19.79,19.8,180800.0,14.9191,15.0021,14.9191,14.9267,180800.0
2009-05-19 13:30:00,19.8,19.96,19.79,19.9,75400.0,14.9267,15.0473,14.9191,15.0021,75400.0
2009-05-19 14:00:00,19.91,19.99,19.84,19.96,84800.0,15.0096,15.0699,14.9568,15.0473,84800.0
2009-05-19 14:30:00,19.98,20.0,19.9,19.95,126600.0,15.0624,15.0775,15.0021,15.0398,126600.0
2009-05-19 15:00:00,19.96,20.02,19.96,20.0,161100.0,15.0473,15.0925,15.0473,15.0775,161100.0
2009-05-19 15:30:00,20.0,20.07,19.88,19.9,385900.0,15.0775,15.1302,14.987,15.0021,385900.0
2009-05-20 09:30:00,20.11,20.32,19.98,20.05,303500.0,15.1604,15.3187,15.0624,15.1152,303500.0
2009-05-20 10:00:00,20.04,20.22,19.98,20.14,258900.0,15.1076,15.2433,15.0624,15.183,258900.0
2009-05-20 10:30:00,20.12,20.26,20.01,20.01,266800.0,15.1679,15.2735,15.085,15.085,266800.0
2009-05-20 11:00:00,20.02,20.13,19.94,19.94,70400.0,15.0925,15.1755,15.0322,15.0322,70400.0
2009-05-20 11:30:00,19.94,20.02,19.86,19.89,72300.0,15.0322,15.0925,14.9719,14.9945,72300.0
2009-05-20 12:00:00,19.86,20.07,19.85,19.94,146000.0,14.9719,15.1302,14.9644,15.0322,146000.0
2009-05-20 12:30:00,19.94,20.03,19.88,20.01,94400.0,15.0322,15.1001,14.987,15.085,94400.0
2009-05-20 13:00:00,20.01,20.15,19.98,20.12,91300.0,15.085,15.1905,15.0624,15.1679,91300.0
2009-05-20 13:30:00,20.12,20.19,19.98,20.04,149700.0,15.1679,15.2207,15.0624,15.1076,149700.0
2009-05-20 14:00:00,20.03,20.03,19.9,19.98,47500.0,15.1001,15.1001,15.0021,15.0624,47500.0
2009-05-20 14:30:00,19.99,20.18,19.95,20.15,185000.0,15.0699,15.2132,15.0398,15.1905,185000.0
2009-05-20 15:00:00,20.15,20.15,19.86,19.92,108000.0,15.1905,15.1905,14.9719,15.0172,108000.0
2009-05-20 15:30:00,19.92,19.92,19.78,19.8,114600.0,15.0172,15.0172,14.9116,14.9267,114600.0
2009-05-21 09:30:00,19.61,19.61,19.35,19.37,179200.0,14.7835,14.7835,14.5874,14.6025,179200.0
2009-05-21 10:00:00,19.39,19.5,19.27,19.31,101500.0,14.6176,14.7005,14.5271,14.5573,101500.0
2009-05-21 10:30:00,19.31,19.37,19.25,19.26,63600.0,14.5573,14.6025,14.5121,14.5196,63600.0
2009-05-21 11:00:00,19.26,19.38,19.16,19.19,131100.0,14.5196,14.6101,14.4442,14.4668,131100.0
2009-05-21 11:30:00,19.18,19.25,19.12,19.21,85800.0,14.4593,14.5121,14.4141,14.4819,85800.0
2009-05-21 12:00:00,19.21,19.25,19.13,19.17,89400.0,14.4819,14.5121,14.4216,14.4517,89400.0
2009-05-21 12:30:00,19.16,19.25,19.05,19.25,149000.0,14.4442,14.5121,14.3613,14.5121,149000.0
2009-05-21 13:00:00,19.23,19.25,19.1,19.12,33400.0,14.497,14.5121,14.399,14.4141,33400.0
2009-05-21 13:30:00,19.12,19.16,19.07,19.1,53200.0,14.4141,14.4442,14.3764,14.399,53200.0
2009-05-21 14:00:00,19.09,19.1,19.0,19.1,92400.0,14.3914,14.399,14.3236,14.399,92400.0
2009-05-21 14:30:00,19.08,19.09,18.95,19.02,103800.0,14.3839,14.3914,14.2859,14.3387,103800.0
2009-05-21 15:00:00,19.02,19.02,18.94,18.98,85100.0,14.3387,14.3387,14.2784,14.3085,85100.0
2009-05-21 15:30:00,18.98,19.16,18.97,19.11,253900.0,14.3085,14.4442,14.301,14.4065,253900.0
2009-05-22 09:30:00,19.23,19.26,18.94,19.22,381900.0,14.497,14.5196,14.2784,14.4894,381900.0
2009-05-22 10:00:00,19.21,19.26,19.0,19.08,604500.0,14.4819,14.5196,14.3236,14.3839,604500.0
2009-05-22 10:30:00,19.1,19.25,19.09,19.17,421600.0,14.399,14.5121,14.3914,14.4517,421600.0
2009-05-22 11:00:00,19.17,19.25,19.15,19.18,241700.0,14.4517,14.5121,14.4367,14.4593,241700.0
2009-05-22 11:30:00,19.18,19.19,19.0,19.13,372200.0,14.4593,14.4668,14.3236,14.4216,372200.0
2009-05-22 12:00:00,19.13,19.18,19.01,19.11,406200.0,14.4216,14.4593,14.3311,14.4065,406200.0
2009-05-22 12:30:00,19.11,19.11,18.69,18.72,585600.0,14.4065,14.4065,14.0899,14.1125,585600.0
2009-05-22 13:00:00,18.71,18.91,18.7,18.87,252400.0,14.105,14.2557,14.0974,14.2256,252400.0
2009-05-22 13:30:00,18.86,18.94,18.83,18.94,61300.0,14.218,14.2784,14.1954,14.2784,61300.0
2009-05-22 14:00:00,18.94,19.01,18.92,19.01,155900.0,14.2784,14.3311,14.2633,14.3311,155900.0
2009-05-22 14:30:00,19.02,19.06,19.0,19.01,94900.0,14.3387,14.3688,14.3236,14.3311,94900.0
2009-05-22 15:00:00,19.01,19.05,18.95,18.99,101500.0,14.3311,14.3613,14.2859,14.316,101500.0
2009-05-22 15:30:00,18.99,19.04,18.95,19.0,249200.0,14.316,14.3537,14.2859,14.3236,249200.0
2009-05-26 09:30:00,19.09,19.09,18.65,18.87,202900.0,14.3914,14.3914,14.0597,14.2256,202900.0
2009-05-26 10:00:00,18.87,19.31,18.87,19.21,327700.0,14.2256,14.5573,14.2256,14.4819,327700.0
2009-05-26 10:30:00,19.21,19.42,19.18,19.37,154500.0,14.4819,14.6402,14.4593,14.6025,154500.0
2009-05-26 11:00:00,19.37,19.58,19.36,19.58,160800.0,14.6025,14.7608,14.595,14.7608,160800.0
2009-05-26 11:30:00,19.58,19.83,19.58,19.78,228200.0,14.7608,14.9493,14.7608,14.9116,228200.0
2009-05-26 12:00:00,19.78,20.21,19.71,20.21,331800.0,14.9116,15.2358,14.8588,15.2358,331800.0
2009-05-26 12:30:00,20.19,20.25,20.1,20.18,958000.0,15.2207,15.2659,15.1528,15.2132,958000.0
2009-05-26 13:00:00,20.18,20.43,20.14,20.35,310200.0,15.2132,15.4016,15.183,15.3413,310200.0
2009-05-26 13:30:00,20.35,20.44,20.28,20.36,284400.0,15.3413,15.4092,15.2885,15.3489,284400.0
2009-05-26 14:00:00,20.36,20.41,20.31,20.31,311700.0,15.3489,15.3865,15.3112,15.3112,311700.0
2009-05-26 14:30:00,20.32,20.49,20.32,20.4,531800.0,15.3187,15.4469,15.3187,15.379,531800.0
2009-05-26 15:00:00,20.4,20.55,20.38,20.47,878000.0,15.379,15.4921,15.3639,15.4318,878000.0
2009-05-26 15:30:00,20.46,20.75,20.4,20.65,671800.0,15.4242,15.6429,15.379,15.5675,671800.0
2009-05-27 09:30:00,20.79,20.89,20.46,20.58,602800.0,15.673,15.7484,15.4242,15.5147,602800.0
2009-05-27 10:00:00,20.58,20.87,20.51,20.87,529900.0,15.5147,15.7333,15.4619,15.7333,529900.0
2009-05-27 10:30:00,20.88,21.03,20.65,20.73,319000.0,15.7409,15.854,15.5675,15.6278,319000.0
2009-05-27 11:00:00,20.73,20.79,20.69,20.74,403600.0,15.6278,15.673,15.5976,15.6353,403600.0
2009-05-27 11:30:00,20.73,20.83,20.72,20.76,340100.0,15.6278,15.7032,15.6203,15.6504,340100.0
2009-05-27 12:00:00,20.77,20.93,20.77,20.88,350900.0,15.6579,15.7786,15.6579,15.7409,350900.0
2009-05-27 12:30:00,20.87,21.22,20.87,21.15,333200.0,15.7333,15.9972,15.7333,15.9444,333200.0
2009-05-27 13:00:00,21.16,21.67,21.12,21.47,452600.0,15.952,16.3364,15.9218,16.1857,452600.0
2009-05-27 13:30:00,21.48,21.58,21.36,21.48,800600.0,16.1932,16.2686,16.1027,16.1932,800600.0
2009-05-27 14:00:00,21.48,21.57,21.32,21.54,389800.0,16.1932,16.261,16.0726,16.2384,389800.0
2009-05-27 14:30:00,21.54,21.72,21.0,21.63,676700.0,16.2384,16.3741,15.8313,16.3063,676700.0
2009-05-27 15:00:00,21.64,21.65,21.55,21.59,480100.0,16.3138,16.3214,16.246,16.2761,480100.0
2009-05-27 15:30:00,21.6,21.65,21.49,21.52,987400.0,16.2837,16.3214,16.2007,16.2233,987400.0
2009-05-28 09:30:00,21.63,22.02,21.48,21.81,645900.0,16.3063,16.6003,16.1932,16.442,645900.0
2009-05-28 10:00:00,21.81,21.95,21.67,21.9,517800.0,16.442,16.5475,16.3364,16.5098,517800.0
2009-05-28 10:30:00,21.9,22.1,21.9,22.05,425100.0,16.5098,16.6606,16.5098,16.6229,425100.0
2009-05-28 11:00:00,22.06,22.25,21.98,22.15,327000.0,16.6304,16.7737,16.5701,16.6983,327000.0
2009-05-28 11:30:00,22.15,22.17,21.99,22.11,225700.0,16.6983,16.7134,16.5777,16.6681,225700.0
2009-05-28 12:00:00,22.12,22.12,21.97,21.99,141100.0,16.6757,16.6757,16.5626,16.5777,141100.0
2009-05-28 12:30:00,21.99,22.03,21.72,21.92,412900.0,16.5777,16.6078,16.3741,16.5249,412900.0
2009-05-28 13:00:00,21.92,22.1,21.9,22.08,154400.0,16.5249,16.6606,16.5098,16.6455,154400.0
2009-05-28 13:30:00,22.08,22.17,21.91,22.0,291300.0,16.6455,16.7134,16.5174,16.5852,291300.0
2009-05-28 14:00:00,21.99,22.17,21.92,22.08,251200.0,16.5777,16.7134,16.5249,16.6455,251200.0
2009-05-28 14:30:00,22.08,22.24,22.0,22.17,326400.0,16.6455,16.7661,16.5852,16.7134,326400.0
2009-05-28 15:00:00,22.16,22.2,21.97,21.97,503100.0,16.7058,16.736,16.5626,16.5626,503100.0
2009-05-28 15:30:00,21.97,22.13,21.92,22.11,568200.0,16.5626,16.6832,16.5249,16.6681,568200.0
2009-05-29 09:30:00,22.2,22.25,21.72,21.97,286600.0,16.736,16.7737,16.3741,16.5626,286600.0
2009-05-29 10:00:00,21.97,22.08,21.85,22.02,409800.0,16.5626,16.6455,16.4721,16.6003,409800.0
2009-05-29 10:30:00,22.02,22.17,21.97,22.1,200100.0,16.6003,16.7134,16.5626,16.6606,200100.0
2009-05-29 11:00:00,22.1,22.24,22.07,22.12,394100.0,16.6606,16.7661,16.638,16.6757,394100.0
2009-05-29 11:30:00,22.1,22.2,22.04,22.06,276000.0,16.6606,16.736,16.6154,16.6304,276000.0
2009-05-29 12:00:00,22.05,22.16,22.04,22.15,159700.0,16.6229,16.7058,16.6154,16.6983,159700.0
2009-05-29 12:30:00,22.15,22.19,22.08,22.14,122300.0,16.6983,16.7284,16.6455,16.6908,122300.0
2009-05-29 13:00:00,22.14,22.25,22.14,22.25,125300.0,16.6908,16.7737,16.6908,16.7737,125300.0
2009-05-29 13:30:00,22.24,22.33,22.19,22.29,196100.0,16.7661,16.834,16.7284,16.8038,196100.0
2009-05-29 14:00:00,22.28,22.44,22.26,22.33,242700.0,16.7963,16.9169,16.7812,16.834,242700.0
2009-05-29 14:30:00,22.34,22.35,22.27,22.3,385500.0,16.8415,16.8491,16.7888,16.8114,385500.0
2009-05-29 15:00:00,22.3,22.55,22.28,22.31,542200.0,16.8114,16.9998,16.7963,16.8189,542200.0
2009-05-29 15:30:00,22.31,22.56,22.21,22.53,787100.0,16.8189,17.0074,16.7435,16.9848,787100.0
2009-06-01 09:30:00,22.54,23.54,22.54,23.39,569500.0,16.9923,17.7462,16.9923,17.6331,569500.0
2009-06-01 10:00:00,23.39,23.51,23.16,23.22,377400.0,17.6331,17.7236,17.4597,17.5049,377400.0
2009-06-01 10:30:00,23.2,23.36,23.2,23.29,303500.0,17.4899,17.6105,17.4899,17.5577,303500.0
2009-06-01 11:00:00,23.29,23.4,23.2,23.32,253400.0,17.5577,17.6406,17.4899,17.5803,253400.0
2009-06-01 11:30:00,23.31,23.47,23.27,23.41,255000.0,17.5728,17.6934,17.5426,17.6482,255000.0
2009-06-01 12:00:00,23.42,23.44,23.34,23.43,191600.0,17.6557,17.6708,17.5954,17.6632,191600.0
2009-06-01 12:30:00,23.43,23.46,23.39,23.4,233300.0,17.6632,17.6859,17.6331,17.6406,233300.0
2009-06-01 13:00:00,23.4,23.57,23.4,23.49,202000.0,17.6406,17.7688,17.6406,17.7085,202000.0
2009-06-01 13:30:00,23.49,23.5,23.38,23.41,260900.0,17.7085,17.716,17.6256,17.6482,260900.0
2009-06-01 14:00:00,23.41,23.46,23.23,23.31,343000.0,17.6482,17.6859,17.5125,17.5728,343000.0
2009-06-01 14:30:00,23.31,23.56,23.29,23.47,321200.0,17.5728,17.7612,17.5577,17.6934,321200.0
2009-06-01 15:00:00,23.48,23.5,23.32,23.45,514200.0,17.7009,17.716,17.5803,17.6783,514200.0
2009-06-01 15:30:00,23.45,23.58,23.35,23.56,936400.0,17.6783,17.7763,17.6029,17.7612,936400.0
2009-06-02 09:30:00,23.35,23.88,23.35,23.7,521800.0,17.6029,18.0025,17.6029,17.8668,521800.0
2009-06-02 10:00:00,23.71,23.87,23.41,23.86,359600.0,17.8743,17.995,17.6482,17.9874,359600.0
2009-06-02 10:30:00,23.87,24.0,23.79,23.94,308000.0,17.995,18.093,17.9346,18.0477,308000.0
2009-06-02 11:00:00,23.93,24.14,23.91,24.1,216100.0,18.0402,18.1985,18.0251,18.1683,216100.0
2009-06-02 11:30:00,24.12,24.12,23.95,23.98,474300.0,18.1834,18.1834,18.0553,18.0779,474300.0
2009-06-02 12:00:00,23.98,24.03,23.93,23.98,664200.0,18.0779,18.1156,18.0402,18.0779,664200.0
2009-06-02 12:30:00,23.98,24.0,23.88,23.94,716300.0,18.0779,18.093,18.0025,18.0477,716300.0
2009-06-02 13:00:00,23.94,24.0,23.89,23.95,290900.0,18.0477,18.093,18.01,18.0553,290900.0
2009-06-02 13:30:00,23.95,23.95,23.56,23.69,467000.0,18.0553,18.0553,17.7612,17.8593,467000.0
2009-06-02 14:00:00,23.68,23.69,23.4,23.48,592600.0,17.8517,17.8593,17.6406,17.7009,592600.0
2009-06-02 14:30:00,23.49,23.53,23.43,23.45,215700.0,17.7085,17.7386,17.6632,17.6783,215700.0
2009-06-02 15:00:00,23.44,23.5,23.31,23.37,423800.0,17.6708,17.716,17.5728,17.618,423800.0
2009-06-02 15:30:00,23.37,23.41,22.97,23.04,779300.0,17.618,17.6482,17.3165,17.3692,779300.0
2009-06-03 09:30:00,23.11,23.4,22.06,22.12,321800.0,17.422,17.6406,16.6304,16.6757,321800.0
2009-06-03 10:00:00,22.11,22.13,21.91,21.94,785700.0,16.6681,16.6832,16.5174,16.54,785700.0
2009-06-03 10:30:00,21.94,21.97,21.53,21.75,647200.0,16.54,16.5626,16.2309,16.3967,647200.0
2009-06-03 11:00:00,21.76,21.85,21.34,21.39,287300.0,16.4043,16.4721,16.0877,16.1253,287300.0
2009-06-03 11:30:00,21.37,21.41,21.01,21.06,322500.0,16.1103,16.1404,15.8389,15.8766,322500.0
2009-06-03 12:00:00,21.06,21.11,20.92,21.0,364900.0,15.8766,15.9143,15.771,15.8313,364900.0
2009-06-03 12:30:00,21.0,21.24,20.98,21.01,384900.0,15.8313,16.0123,15.8163,15.8389,384900.0
2009-06-03 13:00:00,21.02,21.08,20.98,21.0,156700.0,15.8464,15.8916,15.8163,15.8313,156700.0
2009-06-03 13:30:00,21.0,21.03,20.81,20.92,270800.0,15.8313,15.854,15.6881,15.771,270800.0
2009-06-03 14:00:00,20.93,21.04,20.84,21.04,185400.0,15.7786,15.8615,15.7107,15.8615,185400.0
2009-06-03 14:30:00,21.04,21.14,20.98,21.1,239500.0,15.8615,15.9369,15.8163,15.9067,239500.0
2009-06-03 15:00:00,21.1,21.32,21.07,21.3,275100.0,15.9067,16.0726,15.8841,16.0575,275100.0
2009-06-03 15:30:00,21.3,21.43,21.19,21.28,489900.0,16.0575,16.1555,15.9746,16.0424,489900.0
2009-06-04 09:30:00,22.25,22.3,21.79,21.96,456100.0,16.7737,16.8114,16.4269,16.5551,456100.0
2009-06-04 10:00:00,21.95,22.08,21.89,21.96,211800.0,16.5475,16.6455,16.5023,16.5551,211800.0
2009-06-04 10:30:00,21.95,22.01,21.85,21.98,146500.0,16.5475,16.5927,16.4721,16.5701,146500.0
2009-06-04 11:00:00,21.96,22.17,21.88,22.04,196600.0,16.5551,16.7134,16.4947,16.6154,196600.0
2009-06-04 11:30:00,22.04,22.2,21.98,22.1,196000.0,16.6154,16.736,16.5701,16.6606,196000.0
2009-06-04 12:00:00,22.1,22.33,22.07,22.26,195000.0,16.6606,16.834,16.638,16.7812,195000.0
2009-06-04 12:30:00,22.27,22.35,22.24,22.34,176300.0,16.7888,16.8491,16.7661,16.8415,176300.0
2009-06-04 13:00:00,22.34,22.39,22.28,22.32,145100.0,16.8415,16.8792,16.7963,16.8264,145100.0
2009-06-04 13:30:00,22.32,22.36,22.27,22.31,154600.0,16.8264,16.8566,16.7888,16.8189,154600.0
2009-06-04 14:00:00,22.31,22.33,22.22,22.22,225800.0,16.8189,16.834,16.7511,16.7511,225800.0
2009-06-04 14:30:00,22.23,22.35,22.23,22.33,303300.0,16.7586,16.8491,16.7586,16.834,303300.0
2009-06-04 15:00:00,22.32,22.48,22.31,22.42,186900.0,16.8264,16.9471,16.8189,16.9018,186900.0
2009-06-04 15:30:00,22.43,22.45,22.29,22.38,429100.0,16.9094,16.9245,16.8038,16.8717,429100.0
2009-06-05 09:30:00,22.63,22.98,22.32,22.51,242000.0,17.0601,17.324,16.8264,16.9697,242000.0
2009-06-05 10:00:00,22.52,22.55,22.34,22.41,210600.0,16.9772,16.9998,16.8415,16.8943,210600.0
2009-06-05 10:30:00,22.39,22.61,22.37,22.6,209700.0,16.8792,17.0451,16.8641,17.0375,209700.0
2009-06-05 11:00:00,22.59,22.7,22.5,22.55,140700.0,17.03,17.1129,16.9621,16.9998,140700.0
2009-06-05 11:30:00,22.55,22.67,22.47,22.66,185000.0,16.9998,17.0903,16.9395,17.0828,185000.0
2009-06-05 12:00:00,22.65,23.03,22.65,22.9,471700.0,17.0752,17.3617,17.0752,17.2637,471700.0
2009-06-05 12:30:00,22.89,22.93,22.8,22.83,138400.0,17.2562,17.2863,17.1883,17.2109,138400.0
2009-06-05 13:00:00,22.83,22.86,22.61,22.62,141900.0,17.2109,17.2335,17.0451,17.0526,141900.0
2009-06-05 13:30:00,22.62,22.67,22.54,22.61,345700.0,17.0526,17.0903,16.9923,17.0451,345700.0
2009-06-05 14:00:00,22.61,22.62,22.33,22.34,257300.0,17.0451,17.0526,16.834,16.8415,257300.0
2009-06-05 14:30:00,22.34,22.38,22.3,22.31,1113600.0,16.8415,16.8717,16.8114,16.8189,1113600.0
2009-06-05 15:00:00,22.31,22.33,22.15,22.25,469200.0,16.8189,16.834,16.6983,16.7737,469200.0
2009-06-05 15:30:00,22.26,22.4,22.22,22.4,459000.0,16.7812,16.8868,16.7511,16.8868,459000.0
2009-06-08 09:30:00,22.34,22.48,22.06,22.24,173100.0,16.8415,16.9471,16.6304,16.7661,173100.0
2009-06-08 10:00:00,22.24,22.35,22.17,22.24,212400.0,16.7661,16.8491,16.7134,16.7661,212400.0
2009-06-08 10:30:00,22.24,22.42,22.19,22.36,167800.0,16.7661,16.9018,16.7284,16.8566,167800.0
2009-06-08 11:00:00,22.31,22.33,22.01,22.09,345800.0,16.8189,16.834,16.5927,16.6531,345800.0
2009-06-08 11:30:00,22.09,22.2,22.04,22.19,160500.0,16.6531,16.736,16.6154,16.7284,160500.0
2009-06-08 12:00:00,22.19,22.19,21.88,21.91,178100.0,16.7284,16.7284,16.4947,16.5174,178100.0
2009-06-08 12:30:00,21.91,21.96,21.81,21.82,93700.0,16.5174,16.5551,16.442,16.4495,93700.0
2009-06-08 13:00:00,21.82,21.85,21.76,21.82,95100.0,16.4495,16.4721,16.4043,16.4495,95100.0
2009-06-08 13:30:00,21.82,21.95,21.8,21.83,95000.0,16.4495,16.5475,16.4344,16.457,95000.0
2009-06-08 14:00:00,21.84,22.01,21.81,22.0,126600.0,16.4646,16.5927,16.442,16.5852,126600.0
2009-06-08 14:30:00,22.01,22.08,21.95,22.0,107700.0,16.5927,16.6455,16.5475,16.5852,107700.0
2009-06-08 15:00:00,22.0,22.15,21.9,22.1,123200.0,16.5852,16.6983,16.5098,16.6606,123200.0
2009-06-08 15:30:00,22.08,22.18,21.9,22.04,347200.0,16.6455,16.7209,16.5098,16.6154,347200.0
2009-06-09 09:30:00,22.26,22.71,22.1,22.57,251000.0,16.7812,17.1205,16.6606,17.0149,251000.0
2009-06-09 10:00:00,22.57,22.67,22.41,22.44,212000.0,17.0149,17.0903,16.8943,16.9169,212000.0
2009-06-09 10:30:00,22.44,22.55,22.41,22.49,205100.0,16.9169,16.9998,16.8943,16.9546,205100.0
2009-06-09 11:00:00,22.5,22.66,22.45,22.62,446600.0,16.9621,17.0828,16.9245,17.0526,446600.0
2009-06-09 11:30:00,22.61,22.67,22.54,22.64,945000.0,17.0451,17.0903,16.9923,17.0677,945000.0
2009-06-09 12:00:00,22.64,22.7,22.58,22.65,156300.0,17.0677,17.1129,17.0225,17.0752,156300.0
2009-06-09 12:30:00,22.65,22.67,22.42,22.44,109900.0,17.0752,17.0903,16.9018,16.9169,109900.0
2009-06-09 13:00:00,22.44,22.61,22.43,22.53,76200.0,16.9169,17.0451,16.9094,16.9848,76200.0
2009-06-09 13:30:00,22.53,22.59,22.42,22.58,140100.0,16.9848,17.03,16.9018,17.0225,140100.0
2009-06-09 14:00:00,22.6,22.78,22.59,22.77,109400.0,17.0375,17.1732,17.03,17.1657,109400.0
2009-06-09 14:30:00,22.8,22.81,22.61,22.64,93300.0,17.1883,17.1958,17.0451,17.0677,93300.0
2009-06-09 15:00:00,22.65,22.71,22.48,22.54,106600.0,17.0752,17.1205,16.9471,16.9923,106600.0
2009-06-09 15:30:00,22.54,22.55,22.42,22.49,120200.0,16.9923,16.9998,16.9018,16.9546,120200.0
2009-06-10 09:30:00,22.65,23.2,22.6,23.16,371900.0,17.0752,17.4899,17.0375,17.4597,371900.0
2009-06-10 10:00:00,23.14,23.2,22.9,22.95,353400.0,17.4446,17.4899,17.2637,17.3014,353400.0
2009-06-10 10:30:00,22.97,23.28,22.93,23.25,234800.0,17.3165,17.5502,17.2863,17.5275,234800.0
2009-06-10 11:00:00,23.24,23.49,23.24,23.47,279100.0,17.52,17.7085,17.52,17.6934,279100.0
2009-06-10 11:30:00,23.48,23.56,23.38,23.56,1205900.0,17.7009,17.7612,17.6256,17.7612,1205900.0
2009-06-10 12:00:00,23.57,23.81,23.57,23.59,433100.0,17.7688,17.9497,17.7688,17.7839,433100.0
2009-06-10 12:30:00,23.59,23.61,23.45,23.49,227300.0,17.7839,17.7989,17.6783,17.7085,227300.0
2009-06-10 13:00:00,23.5,23.58,23.36,23.52,191900.0,17.716,17.7763,17.6105,17.7311,191900.0
2009-06-10 13:30:00,23.5,23.57,23.39,23.44,162300.0,17.716,17.7688,17.6331,17.6708,162300.0
2009-06-10 14:00:00,23.44,23.44,23.24,23.37,102600.0,17.6708,17.6708,17.52,17.618,102600.0
2009-06-10 14:30:00,23.38,23.78,23.36,23.74,262400.0,17.6256,17.9271,17.6105,17.8969,262400.0
2009-06-10 15:00:00,23.74,23.74,23.57,23.65,486100.0,17.8969,17.8969,17.7688,17.8291,486100.0
2009-06-10 15:30:00,23.65,23.71,23.59,23.61,393700.0,17.8291,17.8743,17.7839,17.7989,393700.0
2009-06-11 09:30:00,23.66,24.07,23.64,23.98,142300.0,17.8366,18.1457,17.8216,18.0779,142300.0
2009-06-11 10:00:00,23.98,24.01,23.8,23.82,249000.0,18.0779,18.1005,17.9422,17.9573,249000.0
2009-06-11 10:30:00,23.82,24.04,23.81,24.03,159900.0,17.9573,18.1231,17.9497,18.1156,159900.0
2009-06-11 11:00:00,24.02,24.18,23.93,24.12,163900.0,18.108,18.2287,18.0402,18.1834,163900.0
2009-06-11 11:30:00,24.12,24.38,23.89,24.37,248900.0,18.1834,18.3794,18.01,18.3719,248900.0
2009-06-11 12:00:00,24.37,24.54,24.3,24.32,241300.0,18.3719,18.5,18.3191,18.3342,241300.0
2009-06-11 12:30:00,24.32,24.51,24.21,24.45,401900.0,18.3342,18.4774,18.2513,18.4322,401900.0
2009-06-11 13:00:00,24.44,24.5,24.33,24.4,344900.0,18.4247,18.4699,18.3417,18.3945,344900.0
2009-06-11 13:30:00,24.4,24.41,24.26,24.31,260700.0,18.3945,18.402,18.289,18.3267,260700.0
2009-06-11 14:00:00,24.31,24.35,24.21,24.25,309000.0,18.3267,18.3568,18.2513,18.2814,309000.0
2009-06-11 14:30:00,24.25,24.25,23.98,24.02,157500.0,18.2814,18.2814,18.0779,18.108,157500.0
2009-06-11 15:00:00,24.02,24.2,23.99,24.05,212800.0,18.108,18.2437,18.0854,18.1306,212800.0
2009-06-11 15:30:00,24.05,24.14,23.97,24.03,478200.0,18.1306,18.1985,18.0703,18.1156,478200.0
2009-06-12 09:30:00,24.12,24.12,23.67,23.82,241800.0,18.1834,18.1834,17.8442,17.9573,241800.0
2009-06-12 10:00:00,23.81,24.17,23.69,24.06,174300.0,17.9497,18.2211,17.8593,18.1382,174300.0
2009-06-12 10:30:00,24.08,24.37,24.0,24.27,201600.0,18.1533,18.3719,18.093,18.2965,201600.0
2009-06-12 11:00:00,24.28,24.33,24.08,24.11,149500.0,18.304,18.3417,18.1533,18.1759,149500.0
2009-06-12 11:30:00,24.1,24.22,24.07,24.18,155500.0,18.1683,18.2588,18.1457,18.2287,155500.0
2009-06-12 12:00:00,24.18,24.26,24.12,24.16,159900.0,18.2287,18.289,18.1834,18.2136,159900.0
2009-06-12 12:30:00,24.16,24.2,24.05,24.09,110700.0,18.2136,18.2437,18.1306,18.1608,110700.0
2009-06-12 13:00:00,24.1,24.36,24.05,24.31,133000.0,18.1683,18.3643,18.1306,18.3267,133000.0
2009-06-12 13:30:00,24.29,24.44,24.24,24.43,148400.0,18.3116,18.4247,18.2739,18.4171,148400.0
2009-06-12 14:00:00,24.43,24.55,24.4,24.52,203100.0,18.4171,18.5076,18.3945,18.485,203100.0
2009-06-12 14:30:00,24.53,24.7,24.5,24.65,214500.0,18.4925,18.6207,18.4699,18.583,214500.0
2009-06-12 15:00:00,24.66,24.69,24.44,24.48,273300.0,18.5905,18.6131,18.4247,18.4548,273300.0
2009-06-12 15:30:00,24.48,24.51,24.28,24.45,384900.0,18.4548,18.4774,18.304,18.4322,384900.0
2009-06-15 09:30:00,24.23,24.25,23.69,23.9,120500.0,18.2663,18.2814,17.8593,18.0176,120500.0
2009-06-15 10:00:00,23.9,23.96,23.75,23.82,94900.0,18.0176,18.0628,17.9045,17.9573,94900.0
2009-06-15 10:30:00,23.82,23.82,23.45,23.53,109300.0,17.9573,17.9573,17.6783,17.7386,109300.0
2009-06-15 11:00:00,23.53,23.53,23.24,23.35,92500.0,17.7386,17.7386,17.52,17.6029,92500.0
2009-06-15 11:30:00,23.36,23.37,23.19,23.22,54600.0,17.6105,17.618,17.4823,17.5049,54600.0
2009-06-15 12:00:00,23.22,23.28,23.1,23.1,79100.0,17.5049,17.5502,17.4145,17.4145,79100.0
2009-06-15 12:30:00,23.11,23.19,23.09,23.11,82800.0,17.422,17.4823,17.4069,17.422,82800.0
2009-06-15 13:00:00,23.11,23.13,22.8,22.82,210900.0,17.422,17.4371,17.1883,17.2034,210900.0
2009-06-15 13:30:00,22.83,23.0,22.81,22.99,150000.0,17.2109,17.3391,17.1958,17.3315,150000.0
2009-06-15 14:00:00,22.98,23.03,22.94,23.02,83400.0,17.324,17.3617,17.2938,17.3542,83400.0
2009-06-15 14:30:00,23.0,23.04,22.92,22.97,151400.0,17.3391,17.3692,17.2788,17.3165,151400.0
2009-06-15 15:00:00,22.96,23.08,22.95,23.01,142600.0,17.3089,17.3994,17.3014,17.3466,142600.0
2009-06-15 15:30:00,23.02,23.25,22.99,23.21,323300.0,17.3542,17.5275,17.3315,17.4974,323300.0
2009-06-16 09:30:00,23.39,23.49,23.26,23.45,84400.0,17.6331,17.7085,17.5351,17.6783,84400.0
2009-06-16 10:00:00,23.44,23.49,23.28,23.33,109800.0,17.6708,17.7085,17.5502,17.5879,109800.0
2009-06-16 10:30:00,23.33,23.4,23.21,23.29,118700.0,17.5879,17.6406,17.4974,17.5577,118700.0
2009-06-16 11:00:00,23.29,23.36,23.1,23.19,81000.0,17.5577,17.6105,17.4145,17.4823,81000.0
2009-06-16 11:30:00,23.19,23.27,23.09,23.11,43000.0,17.4823,17.5426,17.4069,17.422,43000.0
2009-06-16 12:00:00,23.11,23.14,23.03,23.11,76100.0,17.422,17.4446,17.3617,17.422,76100.0
2009-06-16 12:30:00,23.12,23.12,22.89,22.96,122400.0,17.4295,17.4295,17.2562,17.3089,122400.0
2009-06-16 13:00:00,22.96,22.97,22.77,22.77,89200.0,17.3089,17.3165,17.1657,17.1657,89200.0
2009-06-16 13:30:00,22.77,22.78,22.66,22.74,100200.0,17.1657,17.1732,17.0828,17.1431,100200.0
2009-06-16 14:00:00,22.73,22.73,22.6,22.66,97200.0,17.1355,17.1355,17.0375,17.0828,97200.0
2009-06-16 14:30:00,22.66,22.83,22.6,22.78,138400.0,17.0828,17.2109,17.0375,17.1732,138400.0
2009-06-16 15:00:00,22.79,22.91,22.76,22.88,140500.0,17.1808,17.2712,17.1582,17.2486,140500.0
2009-06-16 15:30:00,22.87,23.02,22.77,22.77,218800.0,17.2411,17.3542,17.1657,17.1657,218800.0
2009-06-17 09:30:00,23.47,23.47,22.82,22.95,240000.0,17.6934,17.6934,17.2034,17.3014,240000.0
2009-06-17 10:00:00,22.91,22.92,22.69,22.77,229100.0,17.2712,17.2788,17.1054,17.1657,229100.0
2009-06-17 10:30:00,22.77,22.78,22.49,22.57,306800.0,17.1657,17.1732,16.9546,17.0149,306800.0
2009-06-17 11:00:00,22.57,22.67,22.46,22.46,127900.0,17.0149,17.0903,16.932,16.932,127900.0
2009-06-17 11:30:00,22.48,22.6,22.45,22.53,91900.0,16.9471,17.0375,16.9245,16.9848,91900.0
2009-06-17 12:00:00,22.53,22.64,22.46,22.64,62800.0,16.9848,17.0677,16.932,17.0677,62800.0
2009-06-17 12:30:00,22.64,22.64,22.56,22.56,197200.0,17.0677,17.0677,17.0074,17.0074,197200.0
2009-06-17 13:00:00,22.57,22.6,22.51,22.59,68000.0,17.0149,17.0375,16.9697,17.03,68000.0
2009-06-17 13:30:00,22.6,22.64,22.54,22.6,95600.0,17.0375,17.0677,16.9923,17.0375,95600.0
2009-06-17 14:00:00,22.59,22.88,22.59,22.87,68500.0,17.03,17.2486,17.03,17.2411,68500.0
2009-06-17 14:30:00,22.87,22.89,22.77,22.86,76000.0,17.2411,17.2562,17.1657,17.2335,76000.0
2009-06-17 15:00:00,22.86,22.86,22.67,22.77,230700.0,17.2335,17.2335,17.0903,17.1657,230700.0
2009-06-17 15:30:00,22.78,22.8,22.62,22.68,219900.0,17.1732,17.1883,17.0526,17.0978,219900.0
2009-06-18 09:30:00,23.19,23.41,23.0,23.38,237500.0,17.4823,17.6482,17.3391,17.6256,237500.0
2009-06-18 10:00:00,23.37,23.5,23.26,23.32,124500.0,17.618,17.716,17.5351,17.5803,124500.0
2009-06-18 10:30:00,23.33,23.55,23.23,23.34,117800.0,17.5879,17.7537,17.5125,17.5954,117800.0
2009-06-18 11:00:00,23.31,23.38,23.27,23.33,108100.0,17.5728,17.6256,17.5426,17.5879,108100.0
2009-06-18 11:30:00,23.31,23.45,23.28,23.34,182900.0,17.5728,17.6783,17.5502,17.5954,182900.0
2009-06-18 12:00:00,23.33,23.35,23.25,23.31,117500.0,17.5879,17.6029,17.5275,17.5728,117500.0
2009-06-18 12:30:00,23.31,23.35,23.29,23.31,89300.0,17.5728,17.6029,17.5577,17.5728,89300.0
2009-06-18 13:00:00,23.31,23.46,23.27,23.4,91700.0,17.5728,17.6859,17.5426,17.6406,91700.0
2009-06-18 13:30:00,23.41,23.67,23.39,23.64,151500.0,17.6482,17.8442,17.6331,17.8216,151500.0
2009-06-18 14:00:00,23.64,23.68,23.54,23.6,130800.0,17.8216,17.8517,17.7462,17.7914,130800.0
2009-06-18 14:30:00,23.6,23.78,23.57,23.75,182400.0,17.7914,17.9271,17.7688,17.9045,182400.0
2009-06-18 15:00:00,23.76,23.91,23.73,23.76,207700.0,17.912,18.0251,17.8894,17.912,207700.0
2009-06-18 15:30:00,23.77,23.9,23.28,23.81,192900.0,17.9196,18.0176,17.5502,17.9497,192900.0
2009-06-19 09:30:00,23.91,24.11,23.71,24.09,203600.0,18.0251,18.1759,17.8743,18.1608,203600.0
2009-06-19 10:00:00,24.11,24.24,23.98,23.98,238500.0,18.1759,18.2739,18.0779,18.0779,238500.0
2009-06-19 10:30:00,23.99,24.11,23.96,24.05,117800.0,18.0854,18.1759,18.0628,18.1306,117800.0
2009-06-19 11:00:00,24.05,24.11,23.92,23.92,128400.0,18.1306,18.1759,18.0326,18.0326,128400.0
2009-06-19 11:30:00,23.93,24.02,23.86,23.98,123500.0,18.0402,18.108,17.9874,18.0779,123500.0
2009-06-19 12:00:00,23.97,23.98,23.87,23.9,146800.0,18.0703,18.0779,17.995,18.0176,146800.0
2009-06-19 12:30:00,23.89,23.9,23.8,23.81,125800.0,18.01,18.0176,17.9422,17.9497,125800.0
2009-06-19 13:00:00,23.8,23.85,23.8,23.82,64400.0,17.9422,17.9799,17.9422,17.9573,64400.0
2009-06-19 13:30:00,23.82,23.94,23.82,23.84,60000.0,17.9573,18.0477,17.9573,17.9723,60000.0
2009-06-19 14:00:00,23.84,23.89,23.7,23.71,151400.0,17.9723,18.01,17.8668,17.8743,151400.0
2009-06-19 14:30:00,23.72,23.76,23.67,23.69,135100.0,17.8819,17.912,17.8442,17.8593,135100.0
2009-06-19 15:00:00,23.68,23.76,23.65,23.73,140700.0,17.8517,17.912,17.8291,17.8894,140700.0
2009-06-19 15:30:00,23.75,23.79,23.6,23.77,434900.0,17.9045,17.9346,17.7914,17.9196,434900.0
2009-06-22 09:30:00,23.69,23.72,23.39,23.43,144500.0,17.8593,17.8819,17.6331,17.6632,144500.0
2009-06-22 10:00:00,23.44,23.67,23.39,23.65,68000.0,17.6708,17.8442,17.6331,17.8291,68000.0
2009-06-22 10:30:00,23.65,23.65,23.45,23.54,219000.0,17.8291,17.8291,17.6783,17.7462,219000.0
2009-06-22 11:00:00,23.54,23.56,23.27,23.37,50900.0,17.7462,17.7612,17.5426,17.618,50900.0
2009-06-22 11:30:00,23.36,23.45,23.24,23.28,75600.0,17.6105,17.6783,17.52,17.5502,75600.0
2009-06-22 12:00:00,23.29,23.44,23.27,23.4,40600.0,17.5577,17.6708,17.5426,17.6406,40600.0
2009-06-22 12:30:00,23.4,23.44,23.3,23.39,48200.0,17.6406,17.6708,17.5652,17.6331,48200.0
2009-06-22 13:00:00,23.38,23.4,23.14,23.19,47300.0,17.6256,17.6406,17.4446,17.4823,47300.0
2009-06-22 13:30:00,23.16,23.3,23.16,23.26,45600.0,17.4597,17.5652,17.4597,17.5351,45600.0
2009-06-22 14:00:00,23.26,23.31,23.2,23.2,53500.0,17.5351,17.5728,17.4899,17.4899,53500.0
2009-06-22 14:30:00,23.2,23.31,23.17,23.23,47000.0,17.4899,17.5728,17.4672,17.5125,47000.0
2009-06-22 15:00:00,23.23,23.26,23.18,23.2,78000.0,17.5125,17.5351,17.4748,17.4899,78000.0
2009-06-22 15:30:00,23.2,23.23,23.08,23.11,164000.0,17.4899,17.5125,17.3994,17.422,164000.0
2009-06-23 09:30:00,23.0,23.24,22.9,23.11,201400.0,17.3391,17.52,17.2637,17.422,201400.0
2009-06-23 10:00:00,23.11,23.11,22.92,23.02,126200.0,17.422,17.422,17.2788,17.3542,126200.0
2009-06-23 10:30:00,23.0,23.03,22.8,22.94,144200.0,17.3391,17.3617,17.1883,17.2938,144200.0
2009-06-23 11:00:00,22.93,22.99,22.79,22.93,133900.0,17.2863,17.3315,17.1808,17.2863,133900.0
2009-06-23 11:30:00,22.93,23.0,22.84,22.85,101800.0,17.2863,17.3391,17.2185,17.226,101800.0
2009-06-23 12:00:00,22.84,22.89,22.79,22.81,105900.0,17.2185,17.2562,17.1808,17.1958,105900.0
2009-06-23 12:30:00,22.81,22.9,22.57,22.62,207100.0,17.1958,17.2637,17.0149,17.0526,207100.0
2009-06-23 13:00:00,22.62,22.75,22.56,22.56,290700.0,17.0526,17.1506,17.0074,17.0074,290700.0
2009-06-23 13:30:00,22.56,22.65,22.51,22.52,199100.0,17.0074,17.0752,16.9697,16.9772,199100.0
2009-06-23 14:00:00,22.52,22.55,22.44,22.45,222200.0,16.9772,16.9998,16.9169,16.9245,222200.0
2009-06-23 14:30:00,22.46,22.61,22.43,22.52,236500.0,16.932,17.0451,16.9094,16.9772,236500.0
2009-06-23 15:00:00,22.53,22.56,22.42,22.5,203600.0,16.9848,17.0074,16.9018,16.9621,203600.0
2009-06-23 15:30:00,22.49,22.84,22.47,22.78,628900.0,16.9546,17.2185,16.9395,17.1732,628900.0
2009-06-24 09:30:00,23.07,23.12,22.78,22.97,112900.0,17.3919,17.4295,17.1732,17.3165,112900.0
2009-06-24 10:00:00,22.97,23.0,22.85,22.93,313100.0,17.3165,17.3391,17.226,17.2863,313100.0
2009-06-24 10:30:00,22.93,23.03,22.85,22.97,101200.0,17.2863,17.3617,17.226,17.3165,101200.0
2009-06-24 11:00:00,22.97,23.06,22.97,23.06,75600.0,17.3165,17.3843,17.3165,17.3843,75600.0
2009-06-24 11:30:00,23.06,23.07,22.99,23.05,108800.0,17.3843,17.3919,17.3315,17.3768,108800.0
2009-06-24 12:00:00,23.05,23.19,23.05,23.16,95300.0,17.3768,17.4823,17.3768,17.4597,95300.0
2009-06-24 12:30:00,23.16,23.2,23.11,23.11,116300.0,17.4597,17.4899,17.422,17.422,116300.0
2009-06-24 13:00:00,23.11,23.21,23.09,23.18,102600.0,17.422,17.4974,17.4069,17.4748,102600.0
2009-06-24 13:30:00,23.17,23.27,23.16,23.27,87100.0,17.4672,17.5426,17.4597,17.5426,87100.0
2009-06-24 14:00:00,23.26,23.27,23.05,23.22,171400.0,17.5351,17.5426,17.3768,17.5049,171400.0
2009-06-24 14:30:00,23.22,23.6,23.09,23.57,474500.0,17.5049,17.7914,17.4069,17.7688,474500.0
2009-06-24 15:00:00,23.57,23.66,23.2,23.24,319700.0,17.7688,17.8366,17.4899,17.52,319700.0
2009-06-24 15:30:00,23.23,23.44,23.11,23.44,530800.0,17.5125,17.6708,17.422,17.6708,530800.0
2009-06-25 09:30:00,23.84,23.89,23.44,23.73,355800.0,17.9723,18.01,17.6708,17.8894,355800.0
2009-06-25 10:00:00,23.73,23.78,23.61,23.66,356500.0,17.8894,17.9271,17.7989,17.8366,356500.0
2009-06-25 10:30:00,23.66,23.83,23.54,23.66,183100.0,17.8366,17.9648,17.7462,17.8366,183100.0
2009-06-25 11:00:00,23.65,23.97,23.55,23.95,285300.0,17.8291,18.0703,17.7537,18.0553,285300.0
2009-06-25 11:30:00,23.95,23.95,23.84,23.94,160000.0,18.0553,18.0553,17.9723,18.0477,160000.0
2009-06-25 12:00:00,23.94,24.02,23.9,23.97,311600.0,18.0477,18.108,18.0176,18.0703,311600.0
2009-06-25 12:30:00,23.96,23.97,23.79,23.87,175400.0,18.0628,18.0703,17.9346,17.995,175400.0
2009-06-25 13:00:00,23.87,24.09,23.86,24.02,155500.0,17.995,18.1608,17.9874,18.108,155500.0
2009-06-25 13:30:00,24.04,24.18,24.04,24.16,137400.0,18.1231,18.2287,18.1231,18.2136,137400.0
2009-06-25 14:00:00,24.17,24.2,23.96,24.0,257300.0,18.2211,18.2437,18.0628,18.093,257300.0
2009-06-25 14:30:00,24.0,24.0,23.66,23.69,584100.0,18.093,18.093,17.8366,17.8593,584100.0
2009-06-25 15:00:00,23.7,23.77,23.59,23.77,303300.0,17.8668,17.9196,17.7839,17.9196,303300.0
2009-06-25 15:30:00,23.77,23.83,23.54,23.69,721300.0,17.9196,17.9648,17.7462,17.8593,721300.0
2009-06-26 09:30:00,23.78,23.79,23.5,23.54,99700.0,17.9271,17.9346,17.716,17.7462,99700.0
2009-06-26 10:00:00,23.54,23.65,23.49,23.55,177600.0,17.7462,17.8291,17.7085,17.7537,177600.0
2009-06-26 10:30:00,23.55,23.62,23.51,23.58,178700.0,17.7537,17.8065,17.7236,17.7763,178700.0
2009-06-26 11:00:00,23.57,23.59,23.38,23.47,236400.0,17.7688,17.7839,17.6256,17.6934,236400.0
2009-06-26 11:30:00,23.47,23.5,23.38,23.41,165900.0,17.6934,17.716,17.6256,17.6482,165900.0
2009-06-26 12:00:00,23.4,23.54,23.3,23.5,190100.0,17.6406,17.7462,17.5652,17.716,190100.0
2009-06-26 12:30:00,23.51,23.71,23.5,23.68,114000.0,17.7236,17.8743,17.716,17.8517,114000.0
2009-06-26 13:00:00,23.68,23.69,23.58,23.62,109100.0,17.8517,17.8593,17.7763,17.8065,109100.0
2009-06-26 13:30:00,23.62,23.63,23.49,23.5,68600.0,17.8065,17.814,17.7085,17.716,68600.0
2009-06-26 14:00:00,23.52,23.6,23.5,23.6,37800.0,17.7311,17.7914,17.716,17.7914,37800.0
2009-06-26 14:30:00,23.59,23.64,23.57,23.64,40700.0,17.7839,17.8216,17.7688,17.8216,40700.0
2009-06-26 15:00:00,23.63,23.65,23.54,23.61,94200.0,17.814,17.8291,17.7462,17.7989,94200.0
2009-06-26 15:30:00,23.61,23.81,23.59,23.72,373000.0,17.7989,17.9497,17.7839,17.8819,373000.0
2009-06-29 09:30:00,24.05,24.53,23.65,23.81,700800.0,18.1306,18.4925,17.8291,17.9497,700800.0
2009-06-29 10:00:00,23.81,23.98,23.75,23.98,341300.0,17.9497,18.0779,17.9045,18.0779,341300.0
2009-06-29 10:30:00,23.97,24.04,23.96,23.96,218300.0,18.0703,18.1231,18.0628,18.0628,218300.0
2009-06-29 11:00:00,23.96,24.26,23.96,24.15,417700.0,18.0628,18.289,18.0628,18.206,417700.0
2009-06-29 11:30:00,24.15,24.3,24.14,24.26,317400.0,18.206,18.3191,18.1985,18.289,317400.0
2009-06-29 12:00:00,24.25,24.32,24.2,24.24,705000.0,18.2814,18.3342,18.2437,18.2739,705000.0
2009-06-29 12:30:00,24.24,24.35,24.22,24.35,272200.0,18.2739,18.3568,18.2588,18.3568,272200.0
2009-06-29 13:00:00,24.35,24.4,24.3,24.37,235600.0,18.3568,18.3945,18.3191,18.3719,235600.0
2009-06-29 13:30:00,24.38,24.5,24.38,24.47,409500.0,18.3794,18.4699,18.3794,18.4473,409500.0
2009-06-29 14:00:00,24.46,24.51,24.42,24.47,410600.0,18.4397,18.4774,18.4096,18.4473,410600.0
2009-06-29 14:30:00,24.47,24.59,24.43,24.58,314800.0,18.4473,18.5377,18.4171,18.5302,314800.0
2009-06-29 15:00:00,24.59,24.69,24.55,24.67,295800.0,18.5377,18.6131,18.5076,18.598,295800.0
2009-06-29 15:30:00,24.67,24.94,24.67,24.85,928800.0,18.598,18.8016,18.598,18.7337,928800.0
2009-06-30 09:30:00,24.74,25.19,24.74,24.86,237900.0,18.6508,18.9901,18.6508,18.7413,237900.0
2009-06-30 10:00:00,24.85,24.88,24.6,24.66,269200.0,18.7337,18.7564,18.5453,18.5905,269200.0
2009-06-30 10:30:00,24.65,24.74,24.56,24.73,191100.0,18.583,18.6508,18.5151,18.6433,191100.0
2009-06-30 11:00:00,24.74,25.08,24.73,25.02,262800.0,18.6508,18.9071,18.6433,18.8619,262800.0
2009-06-30 11:30:00,25.02,25.43,25.02,25.15,370000.0,18.8619,19.171,18.8619,18.9599,370000.0
2009-06-30 12:00:00,25.15,25.33,25.15,25.17,186700.0,18.9599,19.0956,18.9599,18.975,186700.0
2009-06-30 12:30:00,25.16,25.31,25.16,25.29,110000.0,18.9674,19.0805,18.9674,19.0655,110000.0
2009-06-30 13:00:00,25.3,25.32,25.17,25.2,160700.0,19.073,19.0881,18.975,18.9976,160700.0
2009-06-30 13:30:00,25.2,25.21,25.09,25.13,252800.0,18.9976,19.0051,18.9147,18.9448,252800.0
2009-06-30 14:00:00,25.14,25.15,25.03,25.05,255500.0,18.9524,18.9599,18.8694,18.8845,255500.0
2009-06-30 14:30:00,25.06,25.13,25.0,25.1,403000.0,18.8921,18.9448,18.8468,18.9222,403000.0
2009-06-30 15:00:00,25.09,25.45,25.09,25.35,705600.0,18.9147,19.1861,18.9147,19.1107,705600.0
2009-06-30 15:30:00,25.35,25.96,25.31,25.9,1777700.0,19.1107,19.5705,19.0805,19.5253,1777700.0
2009-07-01 09:30:00,26.2,26.2,25.58,25.59,698000.0,19.7515,19.7515,19.2841,19.2916,698000.0
2009-07-01 10:00:00,25.59,25.6,25.3,25.43,536000.0,19.2916,19.2992,19.073,19.171,536000.0
2009-07-01 10:30:00,25.42,25.51,25.41,25.42,387400.0,19.1635,19.2313,19.1559,19.1635,387400.0
2009-07-01 11:00:00,25.42,25.46,25.25,25.3,337000.0,19.1635,19.1936,19.0353,19.073,337000.0
2009-07-01 11:30:00,25.31,25.5,25.31,25.49,184600.0,19.0805,19.2238,19.0805,19.2162,184600.0
2009-07-01 12:00:00,25.49,25.51,25.44,25.47,373800.0,19.2162,19.2313,19.1785,19.2011,373800.0
2009-07-01 12:30:00,25.47,25.51,25.42,25.45,337100.0,19.2011,19.2313,19.1635,19.1861,337100.0
2009-07-01 13:00:00,25.45,25.63,25.44,25.62,429800.0,19.1861,19.3218,19.1785,19.3142,429800.0
2009-07-01 13:30:00,25.62,25.64,25.45,25.64,255400.0,19.3142,19.3293,19.1861,19.3293,255400.0
2009-07-01 14:00:00,25.64,25.86,25.6,25.77,307000.0,19.3293,19.4952,19.2992,19.4273,307000.0
2009-07-01 14:30:00,25.78,25.98,25.75,25.98,704500.0,19.4348,19.5856,19.4122,19.5856,704500.0
2009-07-01 15:00:00,25.99,26.17,25.95,25.97,639800.0,19.5932,19.7289,19.563,19.5781,639800.0
2009-07-01 15:30:00,25.98,26.09,25.91,26.01,1026800.0,19.5856,19.6685,19.5329,19.6082,1026800.0
2009-07-02 09:30:00,25.14,25.3,24.88,25.1,1335400.0,18.9524,19.073,18.7564,18.9222,1335400.0
2009-07-02 10:00:00,25.1,25.29,25.05,25.28,1019700.0,18.9222,19.0655,18.8845,19.0579,1019700.0
2009-07-02 10:30:00,25.28,25.52,25.27,25.34,727700.0,19.0579,19.2388,19.0504,19.1031,727700.0
2009-07-02 11:00:00,25.34,25.43,25.13,25.19,552800.0,19.1031,19.171,18.9448,18.9901,552800.0
2009-07-02 11:30:00,25.19,25.19,24.92,25.01,505600.0,18.9901,18.9901,18.7865,18.8544,505600.0
2009-07-02 12:00:00,25.01,25.07,24.87,24.98,359500.0,18.8544,18.8996,18.7488,18.8317,359500.0
2009-07-02 12:30:00,25.0,25.0,24.83,24.88,382400.0,18.8468,18.8468,18.7187,18.7564,382400.0
2009-07-02 13:00:00,24.88,24.89,24.8,24.87,338000.0,18.7564,18.7639,18.6961,18.7488,338000.0
2009-07-02 13:30:00,24.87,24.88,24.77,24.79,140200.0,18.7488,18.7564,18.6734,18.6885,140200.0
2009-07-02 14:00:00,24.79,24.81,24.69,24.8,281700.0,18.6885,18.7036,18.6131,18.6961,281700.0
2009-07-02 14:30:00,24.8,24.82,24.75,24.79,319500.0,18.6961,18.7111,18.6584,18.6885,319500.0
2009-07-02 15:00:00,24.79,24.81,24.59,24.6,536300.0,18.6885,18.7036,18.5377,18.5453,536300.0
2009-07-02 15:30:00,24.6,24.74,24.5,24.5,767700.0,18.5453,18.6508,18.4699,18.4699,767700.0
2009-07-06 09:30:00,24.17,24.3,23.79,23.82,363900.0,18.2211,18.3191,17.9346,17.9573,363900.0
2009-07-06 10:00:00,23.84,23.9,23.64,23.69,469800.0,17.9723,18.0176,17.8216,17.8593,469800.0
2009-07-06 10:30:00,23.69,23.7,23.57,23.67,245600.0,17.8593,17.8668,17.7688,17.8442,245600.0
2009-07-06 11:00:00,23.66,23.8,23.58,23.59,604000.0,17.8366,17.9422,17.7763,17.7839,604000.0
2009-07-06 11:30:00,23.59,23.7,23.58,23.7,574200.0,17.7839,17.8668,17.7763,17.8668,574200.0
2009-07-06 12:00:00,23.7,23.7,23.64,23.65,192800.0,17.8668,17.8668,17.8216,17.8291,192800.0
2009-07-06 12:30:00,23.64,23.68,23.63,23.65,687600.0,17.8216,17.8517,17.814,17.8291,687600.0
2009-07-06 13:00:00,23.66,23.83,23.64,23.75,236700.0,17.8366,17.9648,17.8216,17.9045,236700.0
2009-07-06 13:30:00,23.75,23.75,23.64,23.64,259000.0,17.9045,17.9045,17.8216,17.8216,259000.0
2009-07-06 14:00:00,23.65,23.65,23.53,23.56,167500.0,17.8291,17.8291,17.7386,17.7612,167500.0
2009-07-06 14:30:00,23.56,23.61,23.53,23.58,127600.0,17.7612,17.7989,17.7386,17.7763,127600.0
2009-07-06 15:00:00,23.59,23.67,23.51,23.52,309700.0,17.7839,17.8442,17.7236,17.7311,309700.0
2009-07-06 15:30:00,23.52,23.73,23.48,23.57,861200.0,17.7311,17.8894,17.7009,17.7688,861200.0
2009-07-07 09:30:00,23.58,23.67,23.18,23.24,255300.0,17.7763,17.8442,17.4748,17.52,255300.0
2009-07-07 10:00:00,23.23,23.23,22.86,23.02,405900.0,17.5125,17.5125,17.2335,17.3542,405900.0
2009-07-07 10:30:00,23.03,23.12,22.92,23.1,201300.0,17.3617,17.4295,17.2788,17.4145,201300.0
2009-07-07 11:00:00,23.1,23.19,23.03,23.06,174100.0,17.4145,17.4823,17.3617,17.3843,174100.0
2009-07-07 11:30:00,23.05,23.05,22.82,22.86,123500.0,17.3768,17.3768,17.2034,17.2335,123500.0
2009-07-07 12:00:00,22.86,22.89,22.68,22.74,334000.0,17.2335,17.2562,17.0978,17.1431,334000.0
2009-07-07 12:30:00,22.74,22.81,22.65,22.77,321900.0,17.1431,17.1958,17.0752,17.1657,321900.0
2009-07-07 13:00:00,22.76,23.03,22.68,22.74,263400.0,17.1582,17.3617,17.0978,17.1431,263400.0
2009-07-07 13:30:00,22.74,22.82,22.7,22.72,150300.0,17.1431,17.2034,17.1129,17.128,150300.0
2009-07-07 14:00:00,22.72,22.73,22.65,22.69,145100.0,17.128,17.1355,17.0752,17.1054,145100.0
2009-07-07 14:30:00,22.68,22.7,22.48,22.49,392800.0,17.0978,17.1129,16.9471,16.9546,392800.0
2009-07-07 15:00:00,22.5,22.54,22.23,22.33,666700.0,16.9621,16.9923,16.7586,16.834,666700.0
2009-07-07 15:30:00,22.32,22.33,21.94,22.08,1184400.0,16.8264,16.834,16.54,16.6455,1184400.0
2009-07-08 09:30:00,22.49,23.3,22.39,23.15,973600.0,16.9546,17.5652,16.8792,17.4522,973600.0
2009-07-08 10:00:00,23.15,23.19,23.04,23.09,277000.0,17.4522,17.4823,17.3692,17.4069,277000.0
2009-07-08 10:30:00,23.09,23.24,23.08,23.1,302200.0,17.4069,17.52,17.3994,17.4145,302200.0
2009-07-08 11:00:00,23.1,23.14,22.82,22.82,237600.0,17.4145,17.4446,17.2034,17.2034,237600.0
2009-07-08 11:30:00,22.82,23.13,22.8,23.09,167500.0,17.2034,17.4371,17.1883,17.4069,167500.0
2009-07-08 12:00:00,23.1,23.12,22.88,22.91,256800.0,17.4145,17.4295,17.2486,17.2712,256800.0
2009-07-08 12:30:00,22.92,22.95,22.84,22.91,265500.0,17.2788,17.3014,17.2185,17.2712,265500.0
2009-07-08 13:00:00,22.91,23.04,22.84,23.0,233500.0,17.2712,17.3692,17.2185,17.3391,233500.0
2009-07-08 13:30:00,23.0,23.03,22.95,23.0,249700.0,17.3391,17.3617,17.3014,17.3391,249700.0
2009-07-08 14:00:00,23.0,23.17,22.93,23.02,757300.0,17.3391,17.4672,17.2863,17.3542,757300.0
2009-07-08 14:30:00,23.02,23.26,23.02,23.18,739500.0,17.3542,17.5351,17.3542,17.4748,739500.0
2009-07-08 15:00:00,23.19,23.19,23.05,23.08,564800.0,17.4823,17.4823,17.3768,17.3994,564800.0
2009-07-08 15:30:00,23.07,23.3,23.05,23.24,986800.0,17.3919,17.5652,17.3768,17.52,986800.0
2009-07-09 09:30:00,23.7,23.75,23.3,23.33,198600.0,17.8668,17.9045,17.5652,17.5879,198600.0
2009-07-09 10:00:00,23.34,23.43,23.24,23.38,291600.0,17.5954,17.6632,17.52,17.6256,291600.0
2009-07-09 10:30:00,23.38,23.68,23.34,23.6,469200.0,17.6256,17.8517,17.5954,17.7914,469200.0
2009-07-09 11:00:00,23.61,23.67,23.54,23.66,203800.0,17.7989,17.8442,17.7462,17.8366,203800.0
2009-07-09 11:30:00,23.66,24.0,23.66,23.99,403300.0,17.8366,18.093,17.8366,18.0854,403300.0
2009-07-09 12:00:00,23.99,24.06,23.96,24.06,685800.0,18.0854,18.1382,18.0628,18.1382,685800.0
2009-07-09 12:30:00,24.06,24.16,24.05,24.14,137800.0,18.1382,18.2136,18.1306,18.1985,137800.0
2009-07-09 13:00:00,24.14,24.25,24.07,24.24,259700.0,18.1985,18.2814,18.1457,18.2739,259700.0
2009-07-09 13:30:00,24.24,24.29,24.22,24.29,152100.0,18.2739,18.3116,18.2588,18.3116,152100.0
2009-07-09 14:00:00,24.29,24.58,24.28,24.52,415100.0,18.3116,18.5302,18.304,18.485,415100.0
2009-07-09 14:30:00,24.53,24.54,24.25,24.26,333400.0,18.4925,18.5,18.2814,18.289,333400.0
2009-07-09 15:00:00,24.26,24.27,23.91,23.92,362500.0,18.289,18.2965,18.0251,18.0326,362500.0
2009-07-09 15:30:00,23.91,24.08,23.8,23.89,682700.0,18.0251,18.1533,17.9422,18.01,682700.0
2009-07-10 09:30:00,23.67,23.79,23.01,23.03,355200.0,17.8442,17.9346,17.3466,17.3617,355200.0
2009-07-10 10:00:00,23.02,24.69,22.94,23.23,266900.0,17.3542,18.6131,17.2938,17.5125,266900.0
2009-07-10 10:30:00,23.23,23.25,22.61,22.72,417200.0,17.5125,17.5275,17.0451,17.128,417200.0
2009-07-10 11:00:00,22.72,22.95,22.62,22.72,621700.0,17.128,17.3014,17.0526,17.128,621700.0
2009-07-10 11:30:00,22.74,23.01,22.66,22.99,508200.0,17.1431,17.3466,17.0828,17.3315,508200.0
2009-07-10 12:00:00,22.99,23.03,22.66,22.67,422000.0,17.3315,17.3617,17.0828,17.0903,422000.0
2009-07-10 12:30:00,22.67,22.77,22.32,22.34,667600.0,17.0903,17.1657,16.8264,16.8415,667600.0
2009-07-10 13:00:00,22.34,22.49,22.33,22.44,529800.0,16.8415,16.9546,16.834,16.9169,529800.0
2009-07-10 13:30:00,22.43,22.77,22.4,22.76,563400.0,16.9094,17.1657,16.8868,17.1582,563400.0
2009-07-10 14:00:00,22.75,23.2,22.75,23.17,536800.0,17.1506,17.4899,17.1506,17.4672,536800.0
2009-07-10 14:30:00,23.16,23.47,23.05,23.47,707600.0,17.4597,17.6934,17.3768,17.6934,707600.0
2009-07-10 15:00:00,23.46,23.98,23.41,23.55,642000.0,17.6859,18.0779,17.6482,17.7537,642000.0
2009-07-10 15:30:00,23.54,23.55,23.21,23.26,836400.0,17.7462,17.7537,17.4974,17.5351,836400.0
2009-07-13 09:30:00,23.56,23.56,23.11,23.11,585100.0,17.7612,17.7612,17.422,17.422,585100.0
2009-07-13 10:00:00,23.1,23.15,22.5,22.71,582700.0,17.4145,17.4522,16.9621,17.1205,582700.0
2009-07-13 10:30:00,22.71,22.79,22.58,22.75,789500.0,17.1205,17.1808,17.0225,17.1506,789500.0
2009-07-13 11:00:00,22.76,22.91,22.75,22.9,335000.0,17.1582,17.2712,17.1506,17.2637,335000.0
2009-07-13 11:30:00,22.9,23.12,22.9,23.11,325900.0,17.2637,17.4295,17.2637,17.422,325900.0
2009-07-13 12:00:00,23.1,23.16,23.01,23.09,202000.0,17.4145,17.4597,17.3466,17.4069,202000.0
2009-07-13 12:30:00,23.08,23.08,22.95,23.03,265100.0,17.3994,17.3994,17.3014,17.3617,265100.0
2009-07-13 13:00:00,23.02,23.31,23.01,23.26,472800.0,17.3542,17.5728,17.3466,17.5351,472800.0
2009-07-13 13:30:00,23.26,23.35,23.12,23.16,566600.0,17.5351,17.6029,17.4295,17.4597,566600.0
2009-07-13 14:00:00,23.17,23.28,23.12,23.26,446600.0,17.4672,17.5502,17.4295,17.5351,446600.0
2009-07-13 14:30:00,23.26,23.26,22.96,23.08,499200.0,17.5351,17.5351,17.3089,17.3994,499200.0
2009-07-13 15:00:00,23.08,23.31,23.04,23.3,415000.0,17.3994,17.5728,17.3692,17.5652,415000.0
2009-07-13 15:30:00,23.3,23.67,23.27,23.63,692500.0,17.5652,17.8442,17.5426,17.814,692500.0
2009-07-14 09:30:00,23.99,24.08,23.78,23.98,403500.0,18.0854,18.1533,17.9271,18.0779,403500.0
2009-07-14 10:00:00,24.0,24.09,23.85,24.07,245600.0,18.093,18.1608,17.9799,18.1457,245600.0
2009-07-14 10:30:00,24.07,24.21,24.04,24.2,314700.0,18.1457,18.2513,18.1231,18.2437,314700.0
2009-07-14 11:00:00,24.2,24.4,24.15,24.38,248600.0,18.2437,18.3945,18.206,18.3794,248600.0
2009-07-14 11:30:00,24.38,24.65,24.38,24.64,195800.0,18.3794,18.583,18.3794,18.5754,195800.0
2009-07-14 12:00:00,24.64,24.65,24.53,24.55,208600.0,18.5754,18.583,18.4925,18.5076,208600.0
2009-07-14 12:30:00,24.55,24.59,24.48,24.53,558900.0,18.5076,18.5377,18.4548,18.4925,558900.0
2009-07-14 13:00:00,24.53,24.63,24.49,24.52,199600.0,18.4925,18.5679,18.4624,18.485,199600.0
2009-07-14 13:30:00,24.51,24.6,24.49,24.52,446800.0,18.4774,18.5453,18.4624,18.485,446800.0
2009-07-14 14:00:00,24.52,24.63,24.38,24.6,289200.0,18.485,18.5679,18.3794,18.5453,289200.0
2009-07-14 14:30:00,24.59,24.7,24.58,24.69,403800.0,18.5377,18.6207,18.5302,18.6131,403800.0
2009-07-14 15:00:00,24.69,24.81,24.67,24.77,456800.0,18.6131,18.7036,18.598,18.6734,456800.0
2009-07-14 15:30:00,24.77,24.87,24.67,24.85,1708700.0,18.6734,18.7488,18.598,18.7337,1708700.0
2009-07-15 09:30:00,25.1,25.48,25.1,25.47,282000.0,18.9222,19.2087,18.9222,19.2011,282000.0
2009-07-15 10:00:00,25.47,25.6,25.43,25.51,380700.0,19.2011,19.2992,19.171,19.2313,380700.0
2009-07-15 10:30:00,25.52,25.62,25.41,25.44,240300.0,19.2388,19.3142,19.1559,19.1785,240300.0
2009-07-15 11:00:00,25.43,25.46,25.24,25.31,528800.0,19.171,19.1936,19.0278,19.0805,528800.0
2009-07-15 11:30:00,25.31,25.53,25.3,25.32,217600.0,19.0805,19.2464,19.073,19.0881,217600.0
2009-07-15 12:00:00,25.31,25.35,25.25,25.3,293900.0,19.0805,19.1107,19.0353,19.073,293900.0
2009-07-15 12:30:00,25.3,25.3,25.12,25.16,320900.0,19.073,19.073,18.9373,18.9674,320900.0
2009-07-15 13:00:00,25.16,25.19,25.03,25.05,331300.0,18.9674,18.9901,18.8694,18.8845,331300.0
2009-07-15 13:30:00,25.06,25.28,24.62,25.06,893500.0,18.8921,19.0579,18.5604,18.8921,893500.0
2009-07-15 14:00:00,25.08,25.18,24.68,24.69,658400.0,18.9071,18.9825,18.6056,18.6131,658400.0
2009-07-15 14:30:00,24.68,24.8,24.54,24.62,675200.0,18.6056,18.6961,18.5,18.5604,675200.0
2009-07-15 15:00:00,24.62,24.76,24.43,24.5,903300.0,18.5604,18.6659,18.4171,18.4699,903300.0
2009-07-15 15:30:00,24.5,24.91,24.5,24.75,702600.0,18.4699,18.779,18.4699,18.6584,702600.0
2009-07-16 09:30:00,24.84,24.84,24.16,24.16,348000.0,18.7262,18.7262,18.2136,18.2136,348000.0
2009-07-16 10:00:00,24.16,24.19,23.85,24.08,425600.0,18.2136,18.2362,17.9799,18.1533,425600.0
2009-07-16 10:30:00,24.09,24.5,24.03,24.47,163100.0,18.1608,18.4699,18.1156,18.4473,163100.0
2009-07-16 11:00:00,24.47,24.57,24.4,24.49,124300.0,18.4473,18.5227,18.3945,18.4624,124300.0
2009-07-16 11:30:00,24.48,24.48,24.25,24.3,123900.0,18.4548,18.4548,18.2814,18.3191,123900.0
2009-07-16 12:00:00,24.31,24.43,24.3,24.42,147000.0,18.3267,18.4171,18.3191,18.4096,147000.0
2009-07-16 12:30:00,24.42,24.52,24.36,24.38,141700.0,18.4096,18.485,18.3643,18.3794,141700.0
2009-07-16 13:00:00,24.38,24.44,24.36,24.36,164400.0,18.3794,18.4247,18.3643,18.3643,164400.0
2009-07-16 13:30:00,24.37,24.41,24.27,24.3,240700.0,18.3719,18.402,18.2965,18.3191,240700.0
2009-07-16 14:00:00,24.3,24.5,24.29,24.45,268800.0,18.3191,18.4699,18.3116,18.4322,268800.0
2009-07-16 14:30:00,24.44,24.77,24.42,24.75,284300.0,18.4247,18.6734,18.4096,18.6584,284300.0
2009-07-16 15:00:00,24.75,24.75,24.62,24.67,192600.0,18.6584,18.6584,18.5604,18.598,192600.0
2009-07-16 15:30:00,24.68,24.79,24.63,24.67,344900.0,18.6056,18.6885,18.5679,18.598,344900.0
2009-07-17 09:30:00,24.73,24.9,24.03,24.12,369600.0,18.6433,18.7714,18.1156,18.1834,369600.0
2009-07-17 10:00:00,24.1,24.11,23.71,23.98,388300.0,18.1683,18.1759,17.8743,18.0779,388300.0
2009-07-17 10:30:00,23.98,24.15,23.82,23.99,199200.0,18.0779,18.206,17.9573,18.0854,199200.0
2009-07-17 11:00:00,23.99,24.13,23.93,24.1,115800.0,18.0854,18.191,18.0402,18.1683,115800.0
2009-07-17 11:30:00,24.11,24.21,24.02,24.14,56000.0,18.1759,18.2513,18.108,18.1985,56000.0
2009-07-17 12:00:00,24.15,24.42,24.15,24.41,72000.0,18.206,18.4096,18.206,18.402,72000.0
2009-07-17 12:30:00,24.41,24.61,24.4,24.61,70600.0,18.402,18.5528,18.3945,18.5528,70600.0
2009-07-17 13:00:00,24.61,24.72,24.55,24.69,85600.0,18.5528,18.6357,18.5076,18.6131,85600.0
2009-07-17 13:30:00,24.69,24.91,24.67,24.84,124200.0,18.6131,18.779,18.598,18.7262,124200.0
2009-07-17 14:00:00,24.85,24.86,24.69,24.75,162800.0,18.7337,18.7413,18.6131,18.6584,162800.0
2009-07-17 14:30:00,24.76,24.77,24.53,24.57,104800.0,18.6659,18.6734,18.4925,18.5227,104800.0
2009-07-17 15:00:00,24.58,24.63,24.23,24.34,171700.0,18.5302,18.5679,18.2663,18.3493,171700.0
2009-07-17 15:30:00,24.33,24.56,24.22,24.43,633300.0,18.3417,18.5151,18.2588,18.4171,633300.0
2009-07-20 09:30:00,24.76,24.76,24.2,24.3,231800.0,18.6659,18.6659,18.2437,18.3191,231800.0
2009-07-20 10:00:00,24.3,24.45,24.26,24.44,150400.0,18.3191,18.4322,18.289,18.4247,150400.0
2009-07-20 10:30:00,24.44,24.45,24.12,24.17,220600.0,18.4247,18.4322,18.1834,18.2211,220600.0
2009-07-20 11:00:00,24.18,24.54,24.16,24.51,217300.0,18.2287,18.5,18.2136,18.4774,217300.0
2009-07-20 11:30:00,24.52,24.74,24.51,24.57,147000.0,18.485,18.6508,18.4774,18.5227,147000.0
2009-07-20 12:00:00,24.57,24.57,24.07,24.09,332300.0,18.5227,18.5227,18.1457,18.1608,332300.0
2009-07-20 12:30:00,24.11,24.18,24.04,24.07,368900.0,18.1759,18.2287,18.1231,18.1457,368900.0
2009-07-20 13:00:00,24.07,24.11,23.97,24.06,211600.0,18.1457,18.1759,18.0703,18.1382,211600.0
2009-07-20 13:30:00,24.06,24.11,24.02,24.09,105400.0,18.1382,18.1759,18.108,18.1608,105400.0
2009-07-20 14:00:00,24.09,24.21,23.98,24.0,247200.0,18.1608,18.2513,18.0779,18.093,247200.0
2009-07-20 14:30:00,24.02,24.09,23.87,23.89,366700.0,18.108,18.1608,17.995,18.01,366700.0
2009-07-20 15:00:00,23.88,23.97,23.58,23.61,378800.0,18.0025,18.0703,17.7763,17.7989,378800.0
2009-07-20 15:30:00,23.61,23.81,23.54,23.57,880000.0,17.7989,17.9497,17.7462,17.7688,880000.0
2009-07-21 09:30:00,23.96,24.11,23.62,23.64,408400.0,18.0628,18.1759,17.8065,17.8216,408400.0
2009-07-21 10:00:00,23.66,23.72,22.3,23.35,1685000.0,17.8366,17.8819,16.8114,17.6029,1685000.0
2009-07-21 10:30:00,23.34,25.11,23.16,24.03,5071900.0,17.5954,18.9298,17.4597,18.1156,5071900.0
2009-07-21 11:00:00,24.03,24.41,24.0,24.1,960000.0,18.1156,18.402,18.093,18.1683,960000.0
2009-07-21 11:30:00,24.09,24.44,24.09,24.3,831300.0,18.1608,18.4247,18.1608,18.3191,831300.0
2009-07-21 12:00:00,24.31,24.4,24.2,24.21,262300.0,18.3267,18.3945,18.2437,18.2513,262300.0
2009-07-21 12:30:00,24.2,24.29,24.12,24.17,229000.0,18.2437,18.3116,18.1834,18.2211,229000.0
2009-07-21 13:00:00,24.17,24.46,24.15,24.44,250900.0,18.2211,18.4397,18.206,18.4247,250900.0
2009-07-21 13:30:00,24.44,24.68,24.43,24.66,248400.0,18.4247,18.6056,18.4171,18.5905,248400.0
2009-07-21 14:00:00,24.66,24.74,24.56,24.6,276900.0,18.5905,18.6508,18.5151,18.5453,276900.0
2009-07-21 14:30:00,24.6,24.83,24.58,24.79,422300.0,18.5453,18.7187,18.5302,18.6885,422300.0
2009-07-21 15:00:00,24.79,24.86,24.77,24.82,370400.0,18.6885,18.7413,18.6734,18.7111,370400.0
2009-07-21 15:30:00,24.82,24.9,24.71,24.89,767200.0,18.7111,18.7714,18.6282,18.7639,767200.0
2009-07-22 09:30:00,24.51,24.7,24.02,24.61,256900.0,18.4774,18.6207,18.108,18.5528,256900.0
2009-07-22 10:00:00,24.61,24.73,24.41,24.51,397200.0,18.5528,18.6433,18.402,18.4774,397200.0
2009-07-22 10:30:00,24.51,24.67,24.5,24.63,221800.0,18.4774,18.598,18.4699,18.5679,221800.0
2009-07-22 11:00:00,24.65,24.65,24.47,24.49,142500.0,18.583,18.583,18.4473,18.4624,142500.0
2009-07-22 11:30:00,24.49,24.61,24.49,24.58,99600.0,18.4624,18.5528,18.4624,18.5302,99600.0
2009-07-22 12:00:00,24.57,24.68,24.56,24.67,126700.0,18.5227,18.6056,18.5151,18.598,126700.0
2009-07-22 12:30:00,24.67,24.67,24.56,24.56,113500.0,18.598,18.598,18.5151,18.5151,113500.0
2009-07-22 13:00:00,24.56,24.61,24.54,24.59,164700.0,18.5151,18.5528,18.5,18.5377,164700.0
2009-07-22 13:30:00,24.6,24.66,24.53,24.6,197800.0,18.5453,18.5905,18.4925,18.5453,197800.0
2009-07-22 14:00:00,24.6,24.63,24.54,24.59,165500.0,18.5453,18.5679,18.5,18.5377,165500.0
2009-07-22 14:30:00,24.59,24.66,24.54,24.6,213000.0,18.5377,18.5905,18.5,18.5453,213000.0
2009-07-22 15:00:00,24.61,24.64,24.5,24.53,211600.0,18.5528,18.5754,18.4699,18.4925,211600.0
2009-07-22 15:30:00,24.53,24.61,24.49,24.54,379900.0,18.4925,18.5528,18.4624,18.5,379900.0
2009-07-23 09:30:00,24.6,24.88,24.5,24.74,289400.0,18.5453,18.7564,18.4699,18.6508,289400.0
2009-07-23 10:00:00,24.76,25.0,24.7,24.99,433700.0,18.6659,18.8468,18.6207,18.8393,433700.0
2009-07-23 10:30:00,24.99,25.1,24.89,25.0,382600.0,18.8393,18.9222,18.7639,18.8468,382600.0
2009-07-23 11:00:00,25.0,25.22,24.98,25.18,352800.0,18.8468,19.0127,18.8317,18.9825,352800.0
2009-07-23 11:30:00,25.18,25.18,25.01,25.13,366400.0,18.9825,18.9825,18.8544,18.9448,366400.0
2009-07-23 12:00:00,25.14,25.15,24.92,25.01,539500.0,18.9524,18.9599,18.7865,18.8544,539500.0
2009-07-23 12:30:00,25.01,25.02,24.92,25.01,355300.0,18.8544,18.8619,18.7865,18.8544,355300.0
2009-07-23 13:00:00,25.01,25.18,24.99,25.17,222600.0,18.8544,18.9825,18.8393,18.975,222600.0
2009-07-23 13:30:00,25.17,25.29,25.14,25.26,401600.0,18.975,19.0655,18.9524,19.0428,401600.0
2009-07-23 14:00:00,25.26,25.35,25.25,25.34,399900.0,19.0428,19.1107,19.0353,19.1031,399900.0
2009-07-23 14:30:00,25.34,25.6,25.34,25.57,545000.0,19.1031,19.2992,19.1031,19.2765,545000.0
2009-07-23 15:00:00,25.57,25.76,25.48,25.72,847000.0,19.2765,19.4198,19.2087,19.3896,847000.0
2009-07-23 15:30:00,25.72,25.84,25.67,25.75,836400.0,19.3896,19.4801,19.3519,19.4122,836400.0
2009-07-24 09:30:00,25.64,25.97,25.52,25.93,128900.0,19.3293,19.5781,19.2388,19.5479,128900.0
2009-07-24 10:00:00,25.93,26.06,25.92,26.0,277300.0,19.5479,19.6459,19.5404,19.6007,277300.0
2009-07-24 10:30:00,26.0,26.13,25.97,26.0,191300.0,19.6007,19.6987,19.5781,19.6007,191300.0
2009-07-24 11:00:00,25.99,25.99,25.75,25.91,191100.0,19.5932,19.5932,19.4122,19.5329,191100.0
2009-07-24 11:30:00,25.93,26.06,25.91,26.06,135500.0,19.5479,19.6459,19.5329,19.6459,135500.0
2009-07-24 12:00:00,26.05,26.18,26.0,26.13,96100.0,19.6384,19.7364,19.6007,19.6987,96100.0
2009-07-24 12:30:00,26.13,26.13,26.06,26.06,1018200.0,19.6987,19.6987,19.6459,19.6459,1018200.0
2009-07-24 13:00:00,26.07,26.12,25.98,26.1,244700.0,19.6535,19.6912,19.5856,19.6761,244700.0
2009-07-24 13:30:00,26.1,26.49,26.09,26.48,327500.0,19.6761,19.9701,19.6685,19.9626,327500.0
2009-07-24 14:00:00,26.46,26.53,26.38,26.38,699700.0,19.9475,20.0003,19.8872,19.8872,699700.0
2009-07-24 14:30:00,26.38,26.44,26.25,26.43,127000.0,19.8872,19.9324,19.7892,19.9249,127000.0
2009-07-24 15:00:00,26.44,26.76,26.43,26.69,361200.0,19.9324,20.1736,19.9249,20.1209,361200.0
2009-07-24 15:30:00,26.69,26.86,26.56,26.85,716600.0,20.1209,20.249,20.0229,20.2415,716600.0
2009-07-27 09:30:00,26.75,27.15,26.75,27.06,401800.0,20.1661,20.4677,20.1661,20.3998,401800.0
2009-07-27 10:00:00,27.06,27.24,26.99,27.01,505000.0,20.3998,20.5355,20.347,20.3621,505000.0
2009-07-27 10:30:00,27.01,27.04,26.82,27.03,300400.0,20.3621,20.3847,20.2189,20.3772,300400.0
2009-07-27 11:00:00,27.04,27.05,26.83,26.92,193400.0,20.3847,20.3923,20.2264,20.2943,193400.0
2009-07-27 11:30:00,26.91,27.04,26.91,27.0,377900.0,20.2867,20.3847,20.2867,20.3546,377900.0
2009-07-27 12:00:00,27.0,27.24,26.99,27.24,188200.0,20.3546,20.5355,20.347,20.5355,188200.0
2009-07-27 12:30:00,27.23,27.29,27.18,27.25,235200.0,20.528,20.5732,20.4903,20.543,235200.0
2009-07-27 13:00:00,27.24,27.3,27.22,27.28,251700.0,20.5355,20.5807,20.5204,20.5657,251700.0
2009-07-27 13:30:00,27.28,27.3,27.26,27.28,442100.0,20.5657,20.5807,20.5506,20.5657,442100.0
2009-07-27 14:00:00,27.28,27.3,27.25,27.27,253000.0,20.5657,20.5807,20.543,20.5581,253000.0
2009-07-27 14:30:00,27.27,27.3,27.26,27.29,324400.0,20.5581,20.5807,20.5506,20.5732,324400.0
2009-07-27 15:00:00,27.29,27.3,27.24,27.25,472200.0,20.5732,20.5807,20.5355,20.543,472200.0
2009-07-27 15:30:00,27.24,27.26,27.15,27.15,860000.0,20.5355,20.5506,20.4677,20.4677,860000.0
2009-07-28 09:30:00,26.76,27.06,26.5,26.6,245800.0,20.1736,20.3998,19.9776,20.053,245800.0
2009-07-28 10:00:00,26.6,26.6,26.37,26.48,266100.0,20.053,20.053,19.8796,19.9626,266100.0
2009-07-28 10:30:00,26.5,26.5,26.41,26.45,153000.0,19.9776,19.9776,19.9098,19.9399,153000.0
2009-07-28 11:00:00,26.44,26.45,26.22,26.22,179400.0,19.9324,19.9399,19.7666,19.7666,179400.0
2009-07-28 11:30:00,26.23,26.24,26.02,26.14,183300.0,19.7741,19.7816,19.6158,19.7062,183300.0
2009-07-28 12:00:00,26.15,26.23,26.12,26.14,165000.0,19.7138,19.7741,19.6912,19.7062,165000.0
2009-07-28 12:30:00,26.14,26.18,26.07,26.13,131500.0,19.7062,19.7364,19.6535,19.6987,131500.0
2009-07-28 13:00:00,26.14,26.14,26.05,26.09,101500.0,19.7062,19.7062,19.6384,19.6685,101500.0
2009-07-28 13:30:00,26.09,26.27,26.08,26.22,152500.0,19.6685,19.8042,19.661,19.7666,152500.0
2009-07-28 14:00:00,26.21,26.24,26.14,26.17,124500.0,19.759,19.7816,19.7062,19.7289,124500.0
2009-07-28 14:30:00,26.16,26.25,26.11,26.14,82500.0,19.7213,19.7892,19.6836,19.7062,82500.0
2009-07-28 15:00:00,26.15,26.18,26.1,26.11,111100.0,19.7138,19.7364,19.6761,19.6836,111100.0
2009-07-28 15:30:00,26.11,26.27,26.08,26.26,329000.0,19.6836,19.8042,19.661,19.7967,329000.0
2009-07-29 09:30:00,26.31,26.38,25.89,26.1,240100.0,19.8344,19.8872,19.5178,19.6761,240100.0
2009-07-29 10:00:00,26.11,26.26,26.05,26.15,284000.0,19.6836,19.7967,19.6384,19.7138,284000.0
2009-07-29 10:30:00,26.15,26.23,26.03,26.18,133700.0,19.7138,19.7741,19.6233,19.7364,133700.0
2009-07-29 11:00:00,26.18,26.25,26.08,26.19,288700.0,19.7364,19.7892,19.661,19.7439,288700.0
2009-07-29 11:30:00,26.19,26.25,26.08,26.19,201500.0,19.7439,19.7892,19.661,19.7439,201500.0
2009-07-29 12:00:00,26.2,26.35,26.19,26.25,101700.0,19.7515,19.8646,19.7439,19.7892,101700.0
2009-07-29 12:30:00,26.24,26.31,26.21,26.27,42700.0,19.7816,19.8344,19.759,19.8042,42700.0
2009-07-29 13:00:00,26.26,26.27,26.1,26.12,119800.0,19.7967,19.8042,19.6761,19.6912,119800.0
2009-07-29 13:30:00,26.12,26.23,26.11,26.21,131900.0,19.6912,19.7741,19.6836,19.759,131900.0
2009-07-29 14:00:00,26.21,26.25,26.15,26.24,186000.0,19.759,19.7892,19.7138,19.7816,186000.0
2009-07-29 14:30:00,26.24,26.24,26.12,26.15,393100.0,19.7816,19.7816,19.6912,19.7138,393100.0
2009-07-29 15:00:00,26.15,26.39,26.14,26.27,251900.0,19.7138,19.8947,19.7062,19.8042,251900.0
2009-07-29 15:30:00,26.26,26.38,26.25,26.27,431700.0,19.7967,19.8872,19.7892,19.8042,431700.0
2009-07-30 09:30:00,27.28,27.35,27.0,27.21,343100.0,20.5657,20.6184,20.3546,20.5129,343100.0
2009-07-30 10:00:00,27.21,27.5,27.21,27.49,763900.0,20.5129,20.7315,20.5129,20.724,763900.0
2009-07-30 10:30:00,27.49,27.73,27.43,27.65,463000.0,20.724,20.9049,20.6787,20.8446,463000.0
2009-07-30 11:00:00,27.67,27.67,27.45,27.5,274900.0,20.8597,20.8597,20.6938,20.7315,274900.0
2009-07-30 11:30:00,27.5,27.52,27.42,27.49,187200.0,20.7315,20.7466,20.6712,20.724,187200.0
2009-07-30 12:00:00,27.5,27.53,27.43,27.44,106300.0,20.7315,20.7541,20.6787,20.6863,106300.0
2009-07-30 12:30:00,27.44,27.5,27.43,27.45,61400.0,20.6863,20.7315,20.6787,20.6938,61400.0
2009-07-30 13:00:00,27.44,27.6,27.44,27.58,118300.0,20.6863,20.8069,20.6863,20.7918,118300.0
2009-07-30 13:30:00,27.57,27.79,27.57,27.71,143600.0,20.7843,20.9501,20.7843,20.8898,143600.0
2009-07-30 14:00:00,27.71,27.71,27.48,27.5,203800.0,20.8898,20.8898,20.7164,20.7315,203800.0
2009-07-30 14:30:00,27.5,27.52,27.44,27.52,120100.0,20.7315,20.7466,20.6863,20.7466,120100.0
2009-07-30 15:00:00,27.51,27.65,27.5,27.55,219400.0,20.739,20.8446,20.7315,20.7692,219400.0
2009-07-30 15:30:00,27.56,27.56,27.23,27.38,1178500.0,20.7767,20.7767,20.528,20.641,1178500.0
2009-07-31 09:30:00,27.62,27.62,26.83,26.86,197100.0,20.822,20.822,20.2264,20.249,197100.0
2009-07-31 10:00:00,26.86,27.01,26.75,26.96,185700.0,20.249,20.3621,20.1661,20.3244,185700.0
2009-07-31 10:30:00,26.96,27.19,26.92,27.18,155500.0,20.3244,20.4978,20.2943,20.4903,155500.0
2009-07-31 11:00:00,27.19,27.3,27.12,27.24,157200.0,20.4978,20.5807,20.445,20.5355,157200.0
2009-07-31 11:30:00,27.22,27.28,27.12,27.25,67600.0,20.5204,20.5657,20.445,20.543,67600.0
2009-07-31 12:00:00,27.26,27.33,27.19,27.32,63900.0,20.5506,20.6034,20.4978,20.5958,63900.0
2009-07-31 12:30:00,27.27,27.28,26.95,26.99,150200.0,20.5581,20.5657,20.3169,20.347,150200.0
2009-07-31 13:00:00,26.99,27.05,26.93,26.96,105100.0,20.347,20.3923,20.3018,20.3244,105100.0
2009-07-31 13:30:00,26.96,27.12,26.95,26.98,152600.0,20.3244,20.445,20.3169,20.3395,152600.0
2009-07-31 14:00:00,27.0,27.18,26.99,27.18,109900.0,20.3546,20.4903,20.347,20.4903,109900.0
2009-07-31 14:30:00,27.18,27.28,27.11,27.13,105100.0,20.4903,20.5657,20.4375,20.4526,105100.0
2009-07-31 15:00:00,27.12,27.12,26.99,27.03,113800.0,20.445,20.445,20.347,20.3772,113800.0
2009-07-31 15:30:00,27.03,27.26,26.97,27.21,657100.0,20.3772,20.5506,20.332,20.5129,657100.0
2009-08-03 09:30:00,27.74,27.95,27.42,27.94,333400.0,20.9124,21.0708,20.6712,21.0632,333400.0
2009-08-03 10:00:00,27.95,28.15,27.74,28.09,385000.0,21.0708,21.2215,20.9124,21.1763,385000.0
2009-08-03 10:30:00,28.09,28.2,28.09,28.17,223000.0,21.1763,21.2592,21.1763,21.2366,223000.0
2009-08-03 11:00:00,28.18,28.36,28.15,28.28,289700.0,21.2441,21.3798,21.2215,21.3195,289700.0
2009-08-03 11:30:00,28.27,28.49,28.27,28.44,227900.0,21.312,21.4778,21.312,21.4402,227900.0
2009-08-03 12:00:00,28.45,28.47,28.27,28.27,229800.0,21.4477,21.4628,21.312,21.312,229800.0
2009-08-03 12:30:00,28.27,28.37,28.18,28.37,133600.0,21.312,21.3874,21.2441,21.3874,133600.0
2009-08-03 13:00:00,28.37,28.49,28.36,28.49,152000.0,21.3874,21.4778,21.3798,21.4778,152000.0
2009-08-03 13:30:00,28.49,28.72,28.48,28.66,282800.0,21.4778,21.6512,21.4703,21.606,282800.0
2009-08-03 14:00:00,28.65,28.74,28.57,28.6,401100.0,21.5985,21.6663,21.5382,21.5608,401100.0
2009-08-03 14:30:00,28.6,28.67,28.59,28.61,315800.0,21.5608,21.6135,21.5532,21.5683,315800.0
2009-08-03 15:00:00,28.6,28.64,28.52,28.64,337100.0,21.5608,21.5909,21.5005,21.5909,337100.0
2009-08-03 15:30:00,28.64,28.73,28.53,28.71,631000.0,21.5909,21.6588,21.508,21.6437,631000.0
2009-08-04 09:30:00,28.81,28.81,28.21,28.31,181100.0,21.7191,21.7191,21.2668,21.3421,181100.0
2009-08-04 10:00:00,28.31,28.4,28.04,28.06,178000.0,21.3421,21.41,21.1386,21.1537,178000.0
2009-08-04 10:30:00,28.06,28.29,28.03,28.27,128300.0,21.1537,21.3271,21.1311,21.312,128300.0
2009-08-04 11:00:00,28.27,28.44,28.22,28.32,133800.0,21.312,21.4402,21.2743,21.3497,133800.0
2009-08-04 11:30:00,28.32,28.37,28.08,28.25,98700.0,21.3497,21.3874,21.1688,21.2969,98700.0
2009-08-04 12:00:00,28.25,28.37,28.18,28.31,124100.0,21.2969,21.3874,21.2441,21.3421,124100.0
2009-08-04 12:30:00,28.31,28.4,28.25,28.37,135000.0,21.3421,21.41,21.2969,21.3874,135000.0
2009-08-04 13:00:00,28.36,28.43,28.32,28.34,222800.0,21.3798,21.4326,21.3497,21.3648,222800.0
2009-08-04 13:30:00,28.34,28.38,28.24,28.26,105100.0,21.3648,21.3949,21.2894,21.3045,105100.0
2009-08-04 14:00:00,28.25,28.35,28.22,28.26,123300.0,21.2969,21.3723,21.2743,21.3045,123300.0
2009-08-04 14:30:00,28.26,28.37,28.23,28.28,152000.0,21.3045,21.3874,21.2818,21.3195,152000.0
2009-08-04 15:00:00,28.28,28.33,28.19,28.2,166500.0,21.3195,21.3572,21.2517,21.2592,166500.0
2009-08-04 15:30:00,28.2,28.33,28.14,28.33,397900.0,21.2592,21.3572,21.214,21.3572,397900.0
2009-08-05 09:30:00,28.26,28.37,27.61,27.67,274600.0,21.3045,21.3874,20.8144,20.8597,274600.0
2009-08-05 10:00:00,27.67,27.67,27.33,27.5,448400.0,20.8597,20.8597,20.6034,20.7315,448400.0
2009-08-05 10:30:00,27.49,27.57,27.42,27.53,255100.0,20.724,20.7843,20.6712,20.7541,255100.0
2009-08-05 11:00:00,27.53,27.76,27.53,27.75,158300.0,20.7541,20.9275,20.7541,20.92,158300.0
2009-08-05 11:30:00,27.75,27.76,27.56,27.56,119600.0,20.92,20.9275,20.7767,20.7767,119600.0
2009-08-05 12:00:00,27.56,27.64,27.52,27.61,127300.0,20.7767,20.8371,20.7466,20.8144,127300.0
2009-08-05 12:30:00,27.6,27.71,27.59,27.7,166500.0,20.8069,20.8898,20.7994,20.8823,166500.0
2009-08-05 13:00:00,27.71,27.74,27.56,27.67,241600.0,20.8898,20.9124,20.7767,20.8597,241600.0
2009-08-05 13:30:00,27.66,27.8,27.61,27.79,102600.0,20.8521,20.9577,20.8144,20.9501,102600.0
2009-08-05 14:00:00,27.8,27.8,27.64,27.64,174000.0,20.9577,20.9577,20.8371,20.8371,174000.0
2009-08-05 14:30:00,27.65,27.74,27.64,27.72,154700.0,20.8446,20.9124,20.8371,20.8974,154700.0
2009-08-05 15:00:00,27.72,27.76,27.69,27.73,196700.0,20.8974,20.9275,20.8747,20.9049,196700.0
2009-08-05 15:30:00,27.73,27.83,27.63,27.69,362000.0,20.9049,20.9803,20.8295,20.8747,362000.0
2009-08-06 09:30:00,27.8,28.15,27.8,28.04,209100.0,20.9577,21.2215,20.9577,21.1386,209100.0
2009-08-06 10:00:00,28.03,28.43,28.03,28.12,245700.0,21.1311,21.4326,21.1311,21.1989,245700.0
2009-08-06 10:30:00,28.12,28.13,27.86,27.99,192800.0,21.1989,21.2064,21.0029,21.1009,192800.0
2009-08-06 11:00:00,27.97,28.01,27.83,27.96,162300.0,21.0858,21.116,20.9803,21.0783,162300.0
2009-08-06 11:30:00,27.97,28.0,27.86,27.87,210000.0,21.0858,21.1084,21.0029,21.0104,210000.0
2009-08-06 12:00:00,27.87,27.88,27.64,27.65,149900.0,21.0104,21.018,20.8371,20.8446,149900.0
2009-08-06 12:30:00,27.64,27.7,27.61,27.63,106300.0,20.8371,20.8823,20.8144,20.8295,106300.0
2009-08-06 13:00:00,27.63,27.79,27.63,27.77,130600.0,20.8295,20.9501,20.8295,20.9351,130600.0
2009-08-06 13:30:00,27.78,27.94,27.78,27.9,118000.0,20.9426,21.0632,20.9426,21.0331,118000.0
2009-08-06 14:00:00,27.9,27.9,27.68,27.86,142200.0,21.0331,21.0331,20.8672,21.0029,142200.0
2009-08-06 14:30:00,27.86,27.98,27.75,27.75,265500.0,21.0029,21.0934,20.92,20.92,265500.0
2009-08-06 15:00:00,27.74,27.95,27.74,27.9,159900.0,20.9124,21.0708,20.9124,21.0331,159900.0
2009-08-06 15:30:00,27.9,28.04,27.83,27.91,305000.0,21.0331,21.1386,20.9803,21.0406,305000.0
2009-08-07 09:30:00,28.03,28.17,27.33,27.35,281900.0,21.1311,21.2366,20.6034,20.6184,281900.0
2009-08-07 10:00:00,27.35,27.68,27.13,27.53,336400.0,20.6184,20.8672,20.4526,20.7541,336400.0
2009-08-07 10:30:00,27.52,27.67,27.46,27.62,151700.0,20.7466,20.8597,20.7014,20.822,151700.0
2009-08-07 11:00:00,27.61,27.62,27.48,27.57,153900.0,20.8144,20.822,20.7164,20.7843,153900.0
2009-08-07 11:30:00,27.57,27.7,27.56,27.63,113900.0,20.7843,20.8823,20.7767,20.8295,113900.0
2009-08-07 12:00:00,27.62,27.66,27.45,27.46,127700.0,20.822,20.8521,20.6938,20.7014,127700.0
2009-08-07 12:30:00,27.46,27.48,27.3,27.35,310100.0,20.7014,20.7164,20.5807,20.6184,310100.0
2009-08-07 13:00:00,27.35,27.64,27.35,27.63,174600.0,20.6184,20.8371,20.6184,20.8295,174600.0
2009-08-07 13:30:00,27.63,27.8,27.62,27.77,190500.0,20.8295,20.9577,20.822,20.9351,190500.0
2009-08-07 14:00:00,27.76,27.87,27.68,27.74,125900.0,20.9275,21.0104,20.8672,20.9124,125900.0
2009-08-07 14:30:00,27.74,27.79,27.66,27.79,98800.0,20.9124,20.9501,20.8521,20.9501,98800.0
2009-08-07 15:00:00,27.79,27.79,27.66,27.75,116500.0,20.9501,20.9501,20.8521,20.92,116500.0
2009-08-07 15:30:00,27.75,27.79,27.6,27.6,282000.0,20.92,20.9501,20.8069,20.8069,282000.0
2009-08-10 09:30:00,27.62,28.05,27.62,27.85,249000.0,20.822,21.1461,20.822,20.9954,249000.0
2009-08-10 10:00:00,27.85,28.32,27.81,28.27,310300.0,20.9954,21.3497,20.9652,21.312,310300.0
2009-08-10 10:30:00,28.28,28.56,28.27,28.4,323900.0,21.3195,21.5306,21.312,21.41,323900.0
2009-08-10 11:00:00,28.4,28.52,28.34,28.5,210200.0,21.41,21.5005,21.3648,21.4854,210200.0
2009-08-10 11:30:00,28.5,28.72,28.49,28.52,242600.0,21.4854,21.6512,21.4778,21.5005,242600.0
2009-08-10 12:00:00,28.51,28.62,28.49,28.61,160300.0,21.4929,21.5758,21.4778,21.5683,160300.0
2009-08-10 12:30:00,28.62,28.66,28.52,28.55,174100.0,21.5758,21.606,21.5005,21.5231,174100.0
2009-08-10 13:00:00,28.55,28.58,28.5,28.51,167100.0,21.5231,21.5457,21.4854,21.4929,167100.0
2009-08-10 13:30:00,28.51,28.54,28.5,28.52,179600.0,21.4929,21.5155,21.4854,21.5005,179600.0
2009-08-10 14:00:00,28.52,28.63,28.46,28.5,357600.0,21.5005,21.5834,21.4552,21.4854,357600.0
2009-08-10 14:30:00,28.49,28.75,28.47,28.65,234700.0,21.4778,21.6739,21.4628,21.5985,234700.0
2009-08-10 15:00:00,28.64,28.73,28.6,28.69,298100.0,21.5909,21.6588,21.5608,21.6286,298100.0
2009-08-10 15:30:00,28.69,28.9,28.63,28.78,564400.0,21.6286,21.7869,21.5834,21.6965,564400.0
2009-08-11 09:30:00,28.53,28.78,28.32,28.63,276600.0,21.508,21.6965,21.3497,21.5834,276600.0
2009-08-11 10:00:00,28.63,28.74,28.53,28.68,215800.0,21.5834,21.6663,21.508,21.6211,215800.0
2009-08-11 10:30:00,28.67,28.88,28.58,28.83,201400.0,21.6135,21.7719,21.5457,21.7342,201400.0
2009-08-11 11:00:00,28.83,28.83,28.58,28.82,149100.0,21.7342,21.7342,21.5457,21.7266,149100.0
2009-08-11 11:30:00,28.81,28.84,28.67,28.73,157400.0,21.7191,21.7417,21.6135,21.6588,157400.0
2009-08-11 12:00:00,28.73,28.94,28.72,28.93,117200.0,21.6588,21.8171,21.6512,21.8095,117200.0
2009-08-11 12:30:00,28.93,28.95,28.65,28.68,167500.0,21.8095,21.8246,21.5985,21.6211,167500.0
2009-08-11 13:00:00,28.69,29.06,28.69,28.98,201800.0,21.6286,21.9076,21.6286,21.8472,201800.0
2009-08-11 13:30:00,28.98,29.23,28.92,29.22,198800.0,21.8472,22.0357,21.802,22.0282,198800.0
2009-08-11 14:00:00,29.23,29.26,29.12,29.14,338900.0,22.0357,22.0583,21.9528,21.9679,338900.0
2009-08-11 14:30:00,29.14,29.2,28.83,28.9,332800.0,21.9679,22.0131,21.7342,21.7869,332800.0
2009-08-11 15:00:00,28.91,28.96,28.44,28.57,484300.0,21.7945,21.8322,21.4402,21.5382,484300.0
2009-08-11 15:30:00,28.59,28.65,28.36,28.46,681000.0,21.5532,21.5985,21.3798,21.4552,681000.0
2009-08-12 09:30:00,28.52,28.52,28.12,28.34,127300.0,21.5005,21.5005,21.1989,21.3648,127300.0
2009-08-12 10:00:00,28.36,28.69,28.35,28.46,226800.0,21.3798,21.6286,21.3723,21.4552,226800.0
2009-08-12 10:30:00,28.46,28.52,28.37,28.47,187100.0,21.4552,21.5005,21.3874,21.4628,187100.0
2009-08-12 11:00:00,28.47,28.57,28.43,28.46,150600.0,21.4628,21.5382,21.4326,21.4552,150600.0
2009-08-12 11:30:00,28.47,28.62,28.47,28.5,92400.0,21.4628,21.5758,21.4628,21.4854,92400.0
2009-08-12 12:00:00,28.49,28.54,28.47,28.5,91800.0,21.4778,21.5155,21.4628,21.4854,91800.0
2009-08-12 12:30:00,28.5,28.54,28.48,28.5,80500.0,21.4854,21.5155,21.4703,21.4854,80500.0
2009-08-12 13:00:00,28.5,28.52,28.44,28.44,98100.0,21.4854,21.5005,21.4402,21.4402,98100.0
2009-08-12 13:30:00,28.45,28.5,28.33,28.35,129000.0,21.4477,21.4854,21.3572,21.3723,129000.0
2009-08-12 14:00:00,28.35,28.38,28.16,28.28,142500.0,21.3723,21.3949,21.2291,21.3195,142500.0
2009-08-12 14:30:00,28.28,28.45,28.2,28.35,218800.0,21.3195,21.4477,21.2592,21.3723,218800.0
2009-08-12 15:00:00,28.35,28.41,28.3,28.36,256700.0,21.3723,21.4175,21.3346,21.3798,256700.0
2009-08-12 15:30:00,28.35,28.39,27.94,28.0,791200.0,21.3723,21.4025,21.0632,21.1084,791200.0
2009-08-13 09:30:00,28.31,28.41,27.89,27.92,286900.0,21.3421,21.4175,21.0255,21.0481,286900.0
2009-08-13 10:00:00,27.9,28.05,27.8,27.99,229600.0,21.0331,21.1461,20.9577,21.1009,229600.0
2009-08-13 10:30:00,27.99,28.05,27.88,27.92,256200.0,21.1009,21.1461,21.018,21.0481,256200.0
2009-08-13 11:00:00,27.91,27.98,27.85,27.92,165100.0,21.0406,21.0934,20.9954,21.0481,165100.0
2009-08-13 11:30:00,27.92,28.06,27.9,27.93,373700.0,21.0481,21.1537,21.0331,21.0557,373700.0
2009-08-13 12:00:00,27.94,28.09,27.92,28.04,219300.0,21.0632,21.1763,21.0481,21.1386,219300.0
2009-08-13 12:30:00,28.03,28.08,27.93,28.0,195200.0,21.1311,21.1688,21.0557,21.1084,195200.0
2009-08-13 13:00:00,28.0,28.12,27.84,28.01,142200.0,21.1084,21.1989,20.9878,21.116,142200.0
2009-08-13 13:30:00,28.02,28.26,28.02,28.22,192900.0,21.1235,21.3045,21.1235,21.2743,192900.0
2009-08-13 14:00:00,28.22,28.25,28.12,28.22,191500.0,21.2743,21.2969,21.1989,21.2743,191500.0
2009-08-13 14:30:00,28.21,28.24,28.17,28.2,130000.0,21.2668,21.2894,21.2366,21.2592,130000.0
2009-08-13 15:00:00,28.21,28.47,28.2,28.46,272400.0,21.2668,21.4628,21.2592,21.4552,272400.0
2009-08-13 15:30:00,28.47,28.54,28.35,28.5,717700.0,21.4628,21.5155,21.3723,21.4854,717700.0
2009-08-14 09:30:00,28.7,28.9,28.5,28.78,332400.0,21.6362,21.7869,21.4854,21.6965,332400.0
2009-08-14 10:00:00,28.78,28.88,28.18,28.2,380800.0,21.6965,21.7719,21.2441,21.2592,380800.0
2009-08-14 10:30:00,28.2,28.28,28.02,28.12,278600.0,21.2592,21.3195,21.1235,21.1989,278600.0
2009-08-14 11:00:00,28.11,28.29,28.07,28.25,210900.0,21.1914,21.3271,21.1612,21.2969,210900.0
2009-08-14 11:30:00,28.25,28.47,28.17,28.3,130000.0,21.2969,21.4628,21.2366,21.3346,130000.0
2009-08-14 12:00:00,28.3,28.44,28.26,28.41,97500.0,21.3346,21.4402,21.3045,21.4175,97500.0
2009-08-14 12:30:00,28.42,28.54,28.41,28.51,132000.0,21.4251,21.5155,21.4175,21.4929,132000.0
2009-08-14 13:00:00,28.52,28.64,28.5,28.63,132300.0,21.5005,21.5909,21.4854,21.5834,132300.0
2009-08-14 13:30:00,28.63,28.7,28.56,28.58,201800.0,21.5834,21.6362,21.5306,21.5457,201800.0
2009-08-14 14:00:00,28.57,28.76,28.57,28.68,216500.0,21.5382,21.6814,21.5382,21.6211,216500.0
2009-08-14 14:30:00,28.67,28.78,28.62,28.77,272800.0,21.6135,21.6965,21.5758,21.6889,272800.0
2009-08-14 15:00:00,28.77,28.92,28.75,28.9,241900.0,21.6889,21.802,21.6739,21.7869,241900.0
2009-08-14 15:30:00,28.9,29.0,28.8,28.95,588500.0,21.7869,21.8623,21.7115,21.8246,588500.0
2009-08-17 09:30:00,28.63,28.65,28.17,28.3,281600.0,21.5834,21.5985,21.2366,21.3346,281600.0
2009-08-17 10:00:00,28.32,28.35,28.12,28.18,200000.0,21.3497,21.3723,21.1989,21.2441,200000.0
2009-08-17 10:30:00,28.18,28.31,28.05,28.15,127200.0,21.2441,21.3421,21.1461,21.2215,127200.0
2009-08-17 11:00:00,28.16,28.31,28.05,28.23,110800.0,21.2291,21.3421,21.1461,21.2818,110800.0
2009-08-17 11:30:00,28.23,28.28,28.0,28.0,247200.0,21.2818,21.3195,21.1084,21.1084,247200.0
2009-08-17 12:00:00,28.01,28.07,27.93,28.0,115600.0,21.116,21.1612,21.0557,21.1084,115600.0
2009-08-17 12:30:00,28.0,28.01,27.82,27.95,123900.0,21.1084,21.116,20.9727,21.0708,123900.0
2009-08-17 13:00:00,27.95,27.97,27.78,27.8,116400.0,21.0708,21.0858,20.9426,20.9577,116400.0
2009-08-17 13:30:00,27.8,27.91,27.79,27.89,96800.0,20.9577,21.0406,20.9501,21.0255,96800.0
2009-08-17 14:00:00,27.9,27.91,27.83,27.84,96900.0,21.0331,21.0406,20.9803,20.9878,96900.0
2009-08-17 14:30:00,27.83,27.91,27.75,27.76,122100.0,20.9803,21.0406,20.92,20.9275,122100.0
2009-08-17 15:00:00,27.79,27.82,27.55,27.59,242400.0,20.9501,20.9727,20.7692,20.7994,242400.0
2009-08-17 15:30:00,27.6,27.7,27.49,27.69,621700.0,20.8069,20.8823,20.724,20.8747,621700.0
2009-08-18 09:30:00,27.83,27.84,27.33,27.64,201500.0,20.9803,20.9878,20.6034,20.8371,201500.0
2009-08-18 10:00:00,27.63,27.8,27.62,27.69,194900.0,20.8295,20.9577,20.822,20.8747,194900.0
2009-08-18 10:30:00,27.69,27.71,27.52,27.52,129300.0,20.8747,20.8898,20.7466,20.7466,129300.0
2009-08-18 11:00:00,27.52,27.67,27.51,27.58,138400.0,20.7466,20.8597,20.739,20.7918,138400.0
2009-08-18 11:30:00,27.58,27.66,27.57,27.63,221200.0,20.7918,20.8521,20.7843,20.8295,221200.0
2009-08-18 12:00:00,27.64,27.81,27.61,27.69,157600.0,20.8371,20.9652,20.8144,20.8747,157600.0
2009-08-18 12:30:00,27.7,27.7,27.59,27.63,96100.0,20.8823,20.8823,20.7994,20.8295,96100.0
2009-08-18 13:00:00,27.65,27.7,27.61,27.69,190800.0,20.8446,20.8823,20.8144,20.8747,190800.0
2009-08-18 13:30:00,27.7,27.73,27.64,27.7,188700.0,20.8823,20.9049,20.8371,20.8823,188700.0
2009-08-18 14:00:00,27.7,27.88,27.69,27.85,185000.0,20.8823,21.018,20.8747,20.9954,185000.0
2009-08-18 14:30:00,27.86,27.88,27.79,27.8,146700.0,21.0029,21.018,20.9501,20.9577,146700.0
2009-08-18 15:00:00,27.8,27.82,27.73,27.8,263200.0,20.9577,20.9727,20.9049,20.9577,263200.0
2009-08-18 15:30:00,27.8,27.85,27.72,27.84,306400.0,20.9577,20.9954,20.8974,20.9878,306400.0
2009-08-19 09:30:00,27.74,27.74,27.24,27.52,218300.0,20.9124,20.9124,20.5355,20.7466,218300.0
2009-08-19 10:00:00,27.52,27.9,27.52,27.9,246400.0,20.7466,21.0331,20.7466,21.0331,246400.0
2009-08-19 10:30:00,27.9,28.17,27.88,27.98,297200.0,21.0331,21.2366,21.018,21.0934,297200.0
2009-08-19 11:00:00,27.97,28.1,27.95,28.09,129500.0,21.0858,21.1838,21.0708,21.1763,129500.0
2009-08-19 11:30:00,28.1,28.26,28.04,28.17,162500.0,21.1838,21.3045,21.1386,21.2366,162500.0
2009-08-19 12:00:00,28.18,28.25,28.12,28.19,154900.0,21.2441,21.2969,21.1989,21.2517,154900.0
2009-08-19 12:30:00,28.2,28.31,28.19,28.24,168100.0,21.2592,21.3421,21.2517,21.2894,168100.0
2009-08-19 13:00:00,28.25,28.38,28.23,28.37,113500.0,21.2969,21.3949,21.2818,21.3874,113500.0
2009-08-19 13:30:00,28.38,28.62,28.37,28.58,166000.0,21.3949,21.5758,21.3874,21.5457,166000.0
2009-08-19 14:00:00,28.58,28.72,28.55,28.55,234300.0,21.5457,21.6512,21.5231,21.5231,234300.0
2009-08-19 14:30:00,28.55,28.72,28.5,28.66,218300.0,21.5231,21.6512,21.4854,21.606,218300.0
2009-08-19 15:00:00,28.67,28.71,28.26,28.38,271300.0,21.6135,21.6437,21.3045,21.3949,271300.0
2009-08-19 15:30:00,28.38,28.47,28.3,28.35,369700.0,21.3949,21.4628,21.3346,21.3723,369700.0
2009-08-20 09:30:00,28.23,28.42,28.12,28.42,196300.0,21.2818,21.4251,21.1989,21.4251,196300.0
2009-08-20 10:00:00,28.42,28.43,28.21,28.35,311300.0,21.4251,21.4326,21.2668,21.3723,311300.0
2009-08-20 10:30:00,28.35,28.39,28.27,28.34,206800.0,21.3723,21.4025,21.312,21.3648,206800.0
2009-08-20 11:00:00,28.34,28.44,28.25,28.3,155700.0,21.3648,21.4402,21.2969,21.3346,155700.0
2009-08-20 11:30:00,28.31,28.41,28.25,28.3,146900.0,21.3421,21.4175,21.2969,21.3346,146900.0
2009-08-20 12:00:00,28.28,28.33,28.25,28.29,265400.0,21.3195,21.3572,21.2969,21.3271,265400.0
2009-08-20 12:30:00,28.3,28.32,28.22,28.31,247500.0,21.3346,21.3497,21.2743,21.3421,247500.0
2009-08-20 13:00:00,28.31,28.32,28.28,28.31,190600.0,21.3421,21.3497,21.3195,21.3421,190600.0
2009-08-20 13:30:00,28.31,28.31,28.25,28.29,177100.0,21.3421,21.3421,21.2969,21.3271,177100.0
2009-08-20 14:00:00,28.29,28.34,28.28,28.3,121100.0,21.3271,21.3648,21.3195,21.3346,121100.0
2009-08-20 14:30:00,28.3,28.3,28.15,28.16,282600.0,21.3346,21.3346,21.2215,21.2291,282600.0
2009-08-20 15:00:00,28.15,28.29,28.13,28.28,391800.0,21.2215,21.3271,21.2064,21.3195,391800.0
2009-08-20 15:30:00,28.27,28.39,28.21,28.39,440500.0,21.312,21.4025,21.2668,21.4025,440500.0
2009-08-21 09:30:00,28.63,28.63,28.13,28.34,408500.0,21.5834,21.5834,21.2064,21.3648,408500.0
2009-08-21 10:00:00,28.34,28.4,28.21,28.29,246400.0,21.3648,21.41,21.2668,21.3271,246400.0
2009-08-21 10:30:00,28.29,28.41,28.23,28.29,250400.0,21.3271,21.4175,21.2818,21.3271,250400.0
2009-08-21 11:00:00,28.3,28.39,28.24,28.28,169700.0,21.3346,21.4025,21.2894,21.3195,169700.0
2009-08-21 11:30:00,28.28,28.32,28.28,28.29,126700.0,21.3195,21.3497,21.3195,21.3271,126700.0
2009-08-21 12:00:00,28.28,28.29,28.19,28.25,149800.0,21.3195,21.3271,21.2517,21.2969,149800.0
2009-08-21 12:30:00,28.24,28.29,28.24,28.27,203100.0,21.2894,21.3271,21.2894,21.312,203100.0
2009-08-21 13:00:00,28.26,28.3,28.22,28.24,107200.0,21.3045,21.3346,21.2743,21.2894,107200.0
2009-08-21 13:30:00,28.25,28.29,28.19,28.2,151000.0,21.2969,21.3271,21.2517,21.2592,151000.0
2009-08-21 14:00:00,28.19,28.28,28.15,28.16,169200.0,21.2517,21.3195,21.2215,21.2291,169200.0
2009-08-21 14:30:00,28.16,28.2,28.07,28.12,216900.0,21.2291,21.2592,21.1612,21.1989,216900.0
2009-08-21 15:00:00,28.12,28.2,28.08,28.2,330900.0,21.1989,21.2592,21.1688,21.2592,330900.0
2009-08-21 15:30:00,28.2,28.22,28.07,28.1,520500.0,21.2592,21.2743,21.1612,21.1838,520500.0
2009-08-24 09:30:00,28.08,28.4,28.07,28.29,143100.0,21.1688,21.41,21.1612,21.3271,143100.0
2009-08-24 10:00:00,28.29,28.5,28.2,28.39,154600.0,21.3271,21.4854,21.2592,21.4025,154600.0
2009-08-24 10:30:00,28.38,28.39,28.2,28.24,140000.0,21.3949,21.4025,21.2592,21.2894,140000.0
2009-08-24 11:00:00,28.25,28.27,28.17,28.22,132700.0,21.2969,21.312,21.2366,21.2743,132700.0
2009-08-24 11:30:00,28.23,28.33,28.12,28.29,166700.0,21.2818,21.3572,21.1989,21.3271,166700.0
2009-08-24 12:00:00,28.29,28.3,28.22,28.27,106600.0,21.3271,21.3346,21.2743,21.312,106600.0
2009-08-24 12:30:00,28.28,28.33,28.26,28.32,95300.0,21.3195,21.3572,21.3045,21.3497,95300.0
2009-08-24 13:00:00,28.32,28.33,28.13,28.13,140100.0,21.3497,21.3572,21.2064,21.2064,140100.0
2009-08-24 13:30:00,28.14,28.24,28.12,28.24,67000.0,21.214,21.2894,21.1989,21.2894,67000.0
2009-08-24 14:00:00,28.24,28.25,28.14,28.2,114000.0,21.2894,21.2969,21.214,21.2592,114000.0
2009-08-24 14:30:00,28.19,28.2,28.04,28.07,104600.0,21.2517,21.2592,21.1386,21.1612,104600.0
2009-08-24 15:00:00,28.08,28.15,27.99,28.15,146100.0,21.1688,21.2215,21.1009,21.2215,146100.0
2009-08-24 15:30:00,28.14,28.19,28.03,28.08,256200.0,21.214,21.2517,21.1311,21.1688,256200.0
2009-08-25 09:30:00,28.05,28.39,28.03,28.17,111400.0,21.1461,21.4025,21.1311,21.2366,111400.0
2009-08-25 10:00:00,28.17,28.25,27.85,27.86,239100.0,21.2366,21.2969,20.9954,21.0029,239100.0
2009-08-25 10:30:00,27.86,28.05,27.83,28.0,148600.0,21.0029,21.1461,20.9803,21.1084,148600.0
2009-08-25 11:00:00,28.0,28.05,27.97,28.02,91400.0,21.1084,21.1461,21.0858,21.1235,91400.0
2009-08-25 11:30:00,28.01,28.05,27.87,28.04,85900.0,21.116,21.1461,21.0104,21.1386,85900.0
2009-08-25 12:00:00,28.05,28.06,27.96,28.04,128800.0,21.1461,21.1537,21.0783,21.1386,128800.0
2009-08-25 12:30:00,28.04,28.13,28.04,28.07,63900.0,21.1386,21.2064,21.1386,21.1612,63900.0
2009-08-25 13:00:00,28.07,28.12,27.92,27.99,113000.0,21.1612,21.1989,21.0481,21.1009,113000.0
2009-08-25 13:30:00,27.99,28.06,27.97,28.02,129500.0,21.1009,21.1537,21.0858,21.1235,129500.0
2009-08-25 14:00:00,28.02,28.09,27.98,28.0,145500.0,21.1235,21.1763,21.0934,21.1084,145500.0
2009-08-25 14:30:00,28.0,28.19,28.0,28.12,294200.0,21.1084,21.2517,21.1084,21.1989,294200.0
2009-08-25 15:00:00,28.12,28.15,28.05,28.12,149700.0,21.1989,21.2215,21.1461,21.1989,149700.0
2009-08-25 15:30:00,28.12,28.15,28.05,28.15,429600.0,21.1989,21.2215,21.1461,21.2215,429600.0
2009-08-26 09:30:00,27.93,28.07,27.6,27.69,161600.0,21.0557,21.1612,20.8069,20.8747,161600.0
2009-08-26 10:00:00,27.71,27.99,27.69,27.98,225500.0,20.8898,21.1009,20.8747,21.0934,225500.0
2009-08-26 10:30:00,27.99,28.1,27.84,27.9,128900.0,21.1009,21.1838,20.9878,21.0331,128900.0
2009-08-26 11:00:00,27.9,28.0,27.85,27.9,117200.0,21.0331,21.1084,20.9954,21.0331,117200.0
2009-08-26 11:30:00,27.92,27.95,27.84,27.91,98600.0,21.0481,21.0708,20.9878,21.0406,98600.0
2009-08-26 12:00:00,27.91,27.95,27.85,27.95,87200.0,21.0406,21.0708,20.9954,21.0708,87200.0
2009-08-26 12:30:00,27.95,27.95,27.9,27.92,97600.0,21.0708,21.0708,21.0331,21.0481,97600.0
2009-08-26 13:00:00,27.93,27.96,27.93,27.94,95200.0,21.0557,21.0783,21.0557,21.0632,95200.0
2009-08-26 13:30:00,27.94,27.95,27.79,27.84,213000.0,21.0632,21.0708,20.9501,20.9878,213000.0
2009-08-26 14:00:00,27.84,27.9,27.82,27.89,152700.0,20.9878,21.0331,20.9727,21.0255,152700.0
2009-08-26 14:30:00,27.9,27.9,27.47,27.48,316600.0,21.0331,21.0331,20.7089,20.7164,316600.0
2009-08-26 15:00:00,27.47,27.75,27.45,27.7,404400.0,20.7089,20.92,20.6938,20.8823,404400.0
2009-08-26 15:30:00,27.7,27.82,27.62,27.79,485700.0,20.8823,20.9727,20.822,20.9501,485700.0
2009-08-27 09:30:00,27.65,27.9,27.53,27.61,252900.0,20.8446,21.0331,20.7541,20.8144,252900.0
2009-08-27 10:00:00,27.62,27.78,27.58,27.71,435800.0,20.822,20.9426,20.7918,20.8898,435800.0
2009-08-27 10:30:00,27.7,27.72,27.6,27.67,88300.0,20.8823,20.8974,20.8069,20.8597,88300.0
2009-08-27 11:00:00,27.66,27.72,27.65,27.69,174300.0,20.8521,20.8974,20.8446,20.8747,174300.0
2009-08-27 11:30:00,27.69,27.72,27.65,27.7,147900.0,20.8747,20.8974,20.8446,20.8823,147900.0
2009-08-27 12:00:00,27.7,27.72,27.66,27.71,108400.0,20.8823,20.8974,20.8521,20.8898,108400.0
2009-08-27 12:30:00,27.71,27.71,27.62,27.65,109300.0,20.8898,20.8898,20.822,20.8446,109300.0
2009-08-27 13:00:00,27.65,27.75,27.64,27.69,116100.0,20.8446,20.92,20.8371,20.8747,116100.0
2009-08-27 13:30:00,27.7,27.7,27.59,27.62,170000.0,20.8823,20.8823,20.7994,20.822,170000.0
2009-08-27 14:00:00,27.62,27.7,27.57,27.69,190700.0,20.822,20.8823,20.7843,20.8747,190700.0
2009-08-27 14:30:00,27.69,27.74,27.59,27.6,242500.0,20.8747,20.9124,20.7994,20.8069,242500.0
2009-08-27 15:00:00,27.59,27.61,27.51,27.55,261100.0,20.7994,20.8144,20.739,20.7692,261100.0
2009-08-27 15:30:00,27.55,27.7,27.48,27.54,409900.0,20.7692,20.8823,20.7164,20.7617,409900.0
2009-08-28 09:30:00,27.8,27.85,27.26,27.3,264500.0,20.9577,20.9954,20.5506,20.5807,264500.0
2009-08-28 10:00:00,27.3,27.49,27.25,27.33,255800.0,20.5807,20.724,20.543,20.6034,255800.0
2009-08-28 10:30:00,27.33,27.5,27.28,27.43,193300.0,20.6034,20.7315,20.5657,20.6787,193300.0
2009-08-28 11:00:00,27.44,27.58,27.36,27.46,111100.0,20.6863,20.7918,20.626,20.7014,111100.0
2009-08-28 11:30:00,27.47,27.59,27.41,27.45,155500.0,20.7089,20.7994,20.6637,20.6938,155500.0
2009-08-28 12:00:00,27.45,27.46,27.1,27.14,237300.0,20.6938,20.7014,20.43,20.4601,237300.0
2009-08-28 12:30:00,27.14,27.44,27.14,27.44,142900.0,20.4601,20.6863,20.4601,20.6863,142900.0
2009-08-28 13:00:00,27.43,27.46,27.33,27.45,144900.0,20.6787,20.7014,20.6034,20.6938,144900.0
2009-08-28 13:30:00,27.45,27.75,27.45,27.69,172700.0,20.6938,20.92,20.6938,20.8747,172700.0
2009-08-28 14:00:00,27.68,27.72,27.6,27.6,125700.0,20.8672,20.8974,20.8069,20.8069,125700.0
2009-08-28 14:30:00,27.6,27.66,27.52,27.55,178500.0,20.8069,20.8521,20.7466,20.7692,178500.0
2009-08-28 15:00:00,27.56,27.67,27.46,27.67,220000.0,20.7767,20.8597,20.7014,20.8597,220000.0
2009-08-28 15:30:00,27.67,27.73,27.54,27.7,437000.0,20.8597,20.9049,20.7617,20.8823,437000.0
2009-08-31 09:30:00,27.7,27.71,27.22,27.45,237400.0,20.8823,20.8898,20.5204,20.6938,237400.0
2009-08-31 10:00:00,27.43,27.67,27.41,27.63,300700.0,20.6787,20.8597,20.6637,20.8295,300700.0
2009-08-31 10:30:00,27.64,27.76,27.55,27.72,141600.0,20.8371,20.9275,20.7692,20.8974,141600.0
2009-08-31 11:00:00,27.72,27.81,27.53,27.58,187100.0,20.8974,20.9652,20.7541,20.7918,187100.0
2009-08-31 11:30:00,27.58,27.65,27.47,27.58,96300.0,20.7918,20.8446,20.7089,20.7918,96300.0
2009-08-31 12:00:00,27.56,27.61,27.4,27.47,125800.0,20.7767,20.8144,20.6561,20.7089,125800.0
2009-08-31 12:30:00,27.47,27.5,27.41,27.42,122900.0,20.7089,20.7315,20.6637,20.6712,122900.0
2009-08-31 13:00:00,27.43,27.45,27.14,27.18,195300.0,20.6787,20.6938,20.4601,20.4903,195300.0
2009-08-31 13:30:00,27.18,27.21,27.07,27.08,151200.0,20.4903,20.5129,20.4073,20.4149,151200.0
2009-08-31 14:00:00,27.07,27.31,27.06,27.06,709100.0,20.4073,20.5883,20.3998,20.3998,709100.0
2009-08-31 14:30:00,27.06,27.1,26.84,26.84,291200.0,20.3998,20.43,20.234,20.234,291200.0
2009-08-31 15:00:00,26.84,26.88,26.56,26.71,449000.0,20.234,20.2641,20.0229,20.136,449000.0
2009-08-31 15:30:00,26.71,26.89,26.64,26.89,622200.0,20.136,20.2716,20.0832,20.2716,622200.0
2009-09-01 09:30:00,26.9,27.4,26.88,27.39,315000.0,20.2792,20.6561,20.2641,20.6486,315000.0
2009-09-01 10:00:00,27.38,27.53,27.23,27.26,386400.0,20.641,20.7541,20.528,20.5506,386400.0
2009-09-01 10:30:00,27.25,27.35,27.2,27.23,194500.0,20.543,20.6184,20.5053,20.528,194500.0
2009-09-01 11:00:00,27.23,27.33,26.91,26.95,249800.0,20.528,20.6034,20.2867,20.3169,249800.0
2009-09-01 11:30:00,26.93,26.95,26.55,26.91,218800.0,20.3018,20.3169,20.0153,20.2867,218800.0
2009-09-01 12:00:00,26.9,26.99,26.77,26.83,149200.0,20.2792,20.347,20.1812,20.2264,149200.0
2009-09-01 12:30:00,26.83,26.95,26.81,26.84,102800.0,20.2264,20.3169,20.2113,20.234,102800.0
2009-09-01 13:00:00,26.84,26.94,26.66,26.7,133500.0,20.234,20.3093,20.0983,20.1284,133500.0
2009-09-01 13:30:00,26.69,26.71,26.51,26.71,133200.0,20.1209,20.136,19.9852,20.136,133200.0
2009-09-01 14:00:00,26.71,26.78,26.66,26.74,98700.0,20.136,20.1887,20.0983,20.1586,98700.0
2009-09-01 14:30:00,26.74,26.83,26.66,26.77,109400.0,20.1586,20.2264,20.0983,20.1812,109400.0
2009-09-01 15:00:00,26.77,26.87,26.58,26.6,234700.0,20.1812,20.2566,20.0379,20.053,234700.0
2009-09-01 15:30:00,26.61,26.87,26.56,26.71,469100.0,20.0606,20.2566,20.0229,20.136,469100.0
2009-09-02 09:30:00,26.53,26.57,26.07,26.15,587600.0,20.0003,20.0304,19.6535,19.7138,587600.0
2009-09-02 10:00:00,26.14,26.14,25.88,25.99,270200.0,19.7062,19.7062,19.5102,19.5932,270200.0
2009-09-02 10:30:00,25.98,26.14,25.92,26.09,238800.0,19.5856,19.7062,19.5404,19.6685,238800.0
2009-09-02 11:00:00,26.08,26.12,25.99,26.02,193100.0,19.661,19.6912,19.5932,19.6158,193100.0
2009-09-02 11:30:00,26.02,26.05,25.88,25.91,133800.0,19.6158,19.6384,19.5102,19.5329,133800.0
2009-09-02 12:00:00,25.9,25.96,25.77,25.78,153200.0,19.5253,19.5705,19.4273,19.4348,153200.0
2009-09-02 12:30:00,25.78,25.91,25.77,25.9,127900.0,19.4348,19.5329,19.4273,19.5253,127900.0
2009-09-02 13:00:00,25.9,25.9,25.8,25.8,174500.0,19.5253,19.5253,19.4499,19.4499,174500.0
2009-09-02 13:30:00,25.8,25.88,25.78,25.88,133900.0,19.4499,19.5102,19.4348,19.5102,133900.0
2009-09-02 14:00:00,25.87,25.93,25.81,25.83,143100.0,19.5027,19.5479,19.4575,19.4725,143100.0
2009-09-02 14:30:00,25.84,25.85,25.76,25.77,202000.0,19.4801,19.4876,19.4198,19.4273,202000.0
2009-09-02 15:00:00,25.78,25.99,25.75,25.91,650100.0,19.4348,19.5932,19.4122,19.5329,650100.0
2009-09-02 15:30:00,25.9,25.91,25.79,25.85,594600.0,19.5253,19.5329,19.4424,19.4876,594600.0
2009-09-03 09:30:00,26.09,26.14,25.92,26.07,199900.0,19.6685,19.7062,19.5404,19.6535,199900.0
2009-09-03 10:00:00,26.11,26.2,25.99,26.06,195500.0,19.6836,19.7515,19.5932,19.6459,195500.0
2009-09-03 10:30:00,26.05,26.08,25.89,25.92,78600.0,19.6384,19.661,19.5178,19.5404,78600.0
2009-09-03 11:00:00,25.92,25.95,25.84,25.86,146400.0,19.5404,19.563,19.4801,19.4952,146400.0
2009-09-03 11:30:00,25.85,25.97,25.84,25.93,129400.0,19.4876,19.5781,19.4801,19.5479,129400.0
2009-09-03 12:00:00,25.92,25.95,25.86,25.91,131600.0,19.5404,19.563,19.4952,19.5329,131600.0
2009-09-03 12:30:00,25.9,25.91,25.83,25.87,84100.0,19.5253,19.5329,19.4725,19.5027,84100.0
2009-09-03 13:00:00,25.88,25.9,25.81,25.85,100100.0,19.5102,19.5253,19.4575,19.4876,100100.0
2009-09-03 13:30:00,25.85,25.91,25.83,25.88,115000.0,19.4876,19.5329,19.4725,19.5102,115000.0
2009-09-03 14:00:00,25.89,25.94,25.87,25.94,96300.0,19.5178,19.5555,19.5027,19.5555,96300.0
2009-09-03 14:30:00,25.93,26.0,25.92,25.97,75100.0,19.5479,19.6007,19.5404,19.5781,75100.0
2009-09-03 15:00:00,25.98,25.98,25.92,25.95,93500.0,19.5856,19.5856,19.5404,19.563,93500.0
2009-09-03 15:30:00,25.95,26.19,25.95,26.18,360300.0,19.563,19.7439,19.563,19.7364,360300.0
2009-09-04 09:30:00,26.36,26.42,26.01,26.02,62700.0,19.8721,19.9173,19.6082,19.6158,62700.0
2009-09-04 10:00:00,26.02,26.09,25.97,26.03,61900.0,19.6158,19.6685,19.5781,19.6233,61900.0
2009-09-04 10:30:00,26.03,26.11,26.0,26.08,187300.0,19.6233,19.6836,19.6007,19.661,187300.0
2009-09-04 11:00:00,26.07,26.12,26.06,26.1,70400.0,19.6535,19.6912,19.6459,19.6761,70400.0
2009-09-04 11:30:00,26.1,26.12,26.05,26.07,88500.0,19.6761,19.6912,19.6384,19.6535,88500.0
2009-09-04 12:00:00,26.08,26.21,26.06,26.2,171800.0,19.661,19.759,19.6459,19.7515,171800.0
2009-09-04 12:30:00,26.21,26.36,26.16,26.35,128300.0,19.759,19.8721,19.7213,19.8646,128300.0
2009-09-04 13:00:00,26.35,26.43,26.28,26.4,266300.0,19.8646,19.9249,19.8118,19.9022,266300.0
2009-09-04 13:30:00,26.4,26.52,26.4,26.51,111900.0,19.9022,19.9927,19.9022,19.9852,111900.0
2009-09-04 14:00:00,26.51,26.54,26.47,26.47,125700.0,19.9852,20.0078,19.955,19.955,125700.0
2009-09-04 14:30:00,26.47,26.62,26.46,26.59,175000.0,19.955,20.0681,19.9475,20.0455,175000.0
2009-09-04 15:00:00,26.6,26.62,26.42,26.45,116200.0,20.053,20.0681,19.9173,19.9399,116200.0
2009-09-04 15:30:00,26.47,26.56,26.41,26.56,208200.0,19.955,20.0229,19.9098,20.0229,208200.0
2009-09-08 09:30:00,26.84,27.13,26.77,26.8,297300.0,20.234,20.4526,20.1812,20.2038,297300.0
2009-09-08 10:00:00,26.79,26.85,26.7,26.74,149000.0,20.1963,20.2415,20.1284,20.1586,149000.0
2009-09-08 10:30:00,26.73,26.8,26.7,26.71,105600.0,20.151,20.2038,20.1284,20.136,105600.0
2009-09-08 11:00:00,26.72,26.75,26.63,26.73,108800.0,20.1435,20.1661,20.0756,20.151,108800.0
2009-09-08 11:30:00,26.74,26.75,26.63,26.67,105900.0,20.1586,20.1661,20.0756,20.1058,105900.0
2009-09-08 12:00:00,26.66,26.67,26.53,26.56,99300.0,20.0983,20.1058,20.0003,20.0229,99300.0
2009-09-08 12:30:00,26.55,26.56,26.46,26.52,73500.0,20.0153,20.0229,19.9475,19.9927,73500.0
2009-09-08 13:00:00,26.52,26.53,26.46,26.49,38700.0,19.9927,20.0003,19.9475,19.9701,38700.0
2009-09-08 13:30:00,26.5,26.51,26.46,26.5,69200.0,19.9776,19.9852,19.9475,19.9776,69200.0
2009-09-08 14:00:00,26.5,26.52,26.45,26.5,146100.0,19.9776,19.9927,19.9399,19.9776,146100.0
2009-09-08 14:30:00,26.5,26.66,26.48,26.6,157100.0,19.9776,20.0983,19.9626,20.053,157100.0
2009-09-08 15:00:00,26.59,26.59,26.46,26.53,179200.0,20.0455,20.0455,19.9475,20.0003,179200.0
2009-09-08 15:30:00,26.54,26.57,26.46,26.5,433200.0,20.0078,20.0304,19.9475,19.9776,433200.0
2009-09-09 09:30:00,26.61,26.61,26.3,26.5,120600.0,20.0606,20.0606,19.8269,19.9776,120600.0
2009-09-09 10:00:00,26.5,26.78,26.5,26.55,81600.0,19.9776,20.1887,19.9776,20.0153,81600.0
2009-09-09 10:30:00,26.57,26.57,26.43,26.48,102200.0,20.0304,20.0304,19.9249,19.9626,102200.0
2009-09-09 11:00:00,26.46,26.51,26.44,26.49,119500.0,19.9475,19.9852,19.9324,19.9701,119500.0
2009-09-09 11:30:00,26.5,26.53,26.44,26.5,124700.0,19.9776,20.0003,19.9324,19.9776,124700.0
2009-09-09 12:00:00,26.5,26.68,26.5,26.6,74700.0,19.9776,20.1133,19.9776,20.053,74700.0
2009-09-09 12:30:00,26.6,26.6,26.52,26.55,56300.0,20.053,20.053,19.9927,20.0153,56300.0
2009-09-09 13:00:00,26.56,26.63,26.54,26.56,72200.0,20.0229,20.0756,20.0078,20.0229,72200.0
2009-09-09 13:30:00,26.57,26.66,26.56,26.66,75500.0,20.0304,20.0983,20.0229,20.0983,75500.0
2009-09-09 14:00:00,26.66,26.8,26.65,26.77,215000.0,20.0983,20.2038,20.0907,20.1812,215000.0
2009-09-09 14:30:00,26.78,26.79,26.66,26.67,197700.0,20.1887,20.1963,20.0983,20.1058,197700.0
2009-09-09 15:00:00,26.67,26.7,26.58,26.62,91000.0,20.1058,20.1284,20.0379,20.0681,91000.0
2009-09-09 15:30:00,26.64,26.67,26.6,26.65,340700.0,20.0832,20.1058,20.053,20.0907,340700.0
2009-09-10 09:30:00,26.67,26.87,26.36,26.39,112900.0,20.1058,20.2566,19.8721,19.8947,112900.0
2009-09-10 10:00:00,26.4,26.51,26.4,26.43,77200.0,19.9022,19.9852,19.9022,19.9249,77200.0
2009-09-10 10:30:00,26.43,26.71,26.43,26.63,58400.0,19.9249,20.136,19.9249,20.0756,58400.0
2009-09-10 11:00:00,26.63,26.69,26.54,26.59,105300.0,20.0756,20.1209,20.0078,20.0455,105300.0
2009-09-10 11:30:00,26.58,26.58,26.47,26.5,60600.0,20.0379,20.0379,19.955,19.9776,60600.0
2009-09-10 12:00:00,26.5,26.53,26.42,26.46,53300.0,19.9776,20.0003,19.9173,19.9475,53300.0
2009-09-10 12:30:00,26.46,26.52,26.46,26.5,56500.0,19.9475,19.9927,19.9475,19.9776,56500.0
2009-09-10 13:00:00,26.5,26.53,26.48,26.51,90400.0,19.9776,20.0003,19.9626,19.9852,90400.0
2009-09-10 13:30:00,26.51,26.68,26.51,26.63,151800.0,19.9852,20.1133,19.9852,20.0756,151800.0
2009-09-10 14:00:00,26.64,26.68,26.61,26.62,149700.0,20.0832,20.1133,20.0606,20.0681,149700.0
2009-09-10 14:30:00,26.61,26.66,26.59,26.62,179500.0,20.0606,20.0983,20.0455,20.0681,179500.0
2009-09-10 15:00:00,26.62,26.64,26.56,26.63,149900.0,20.0681,20.0832,20.0229,20.0756,149900.0
2009-09-10 15:30:00,26.63,26.64,26.52,26.55,600100.0,20.0756,20.0832,19.9927,20.0153,600100.0
2009-09-11 09:30:00,26.67,27.02,26.55,26.91,285900.0,20.1058,20.3697,20.0153,20.2867,285900.0
2009-09-11 10:00:00,26.9,26.96,26.67,26.76,179400.0,20.2792,20.3244,20.1058,20.1736,179400.0
2009-09-11 10:30:00,26.79,26.9,26.68,26.69,130900.0,20.1963,20.2792,20.1133,20.1209,130900.0
2009-09-11 11:00:00,26.7,26.8,26.68,26.75,297800.0,20.1284,20.2038,20.1133,20.1661,297800.0
2009-09-11 11:30:00,26.75,26.85,26.72,26.81,173400.0,20.1661,20.2415,20.1435,20.2113,173400.0
2009-09-11 12:00:00,26.82,26.83,26.76,26.78,71500.0,20.2189,20.2264,20.1736,20.1887,71500.0
2009-09-11 12:30:00,26.79,26.8,26.61,26.75,161100.0,20.1963,20.2038,20.0606,20.1661,161100.0
2009-09-11 13:00:00,26.75,26.81,26.74,26.77,93000.0,20.1661,20.2113,20.1586,20.1812,93000.0
2009-09-11 13:30:00,26.78,26.8,26.63,26.7,96700.0,20.1887,20.2038,20.0756,20.1284,96700.0
2009-09-11 14:00:00,26.69,26.8,26.63,26.8,106900.0,20.1209,20.2038,20.0756,20.2038,106900.0
2009-09-11 14:30:00,26.8,26.83,26.73,26.83,105900.0,20.2038,20.2264,20.151,20.2264,105900.0
2009-09-11 15:00:00,26.83,26.83,26.6,26.79,208300.0,20.2264,20.2264,20.053,20.1963,208300.0
2009-09-11 15:30:00,26.8,26.87,26.72,26.75,320200.0,20.2038,20.2566,20.1435,20.1661,320200.0
2009-09-14 09:30:00,26.52,26.85,26.51,26.85,190900.0,19.9927,20.2415,19.9852,20.2415,190900.0
2009-09-14 10:00:00,26.85,27.14,26.85,27.01,298100.0,20.2415,20.4601,20.2415,20.3621,298100.0
2009-09-14 10:30:00,27.0,27.07,26.96,26.99,215900.0,20.3546,20.4073,20.3244,20.347,215900.0
2009-09-14 11:00:00,26.98,27.0,26.92,27.0,136800.0,20.3395,20.3546,20.2943,20.3546,136800.0
2009-09-14 11:30:00,27.0,27.02,26.95,26.96,106900.0,20.3546,20.3697,20.3169,20.3244,106900.0
2009-09-14 12:00:00,26.97,27.02,26.95,26.97,127200.0,20.332,20.3697,20.3169,20.332,127200.0
2009-09-14 12:30:00,26.97,27.1,26.97,27.08,83200.0,20.332,20.43,20.332,20.4149,83200.0
2009-09-14 13:00:00,27.08,27.08,26.98,27.0,121100.0,20.4149,20.4149,20.3395,20.3546,121100.0
2009-09-14 13:30:00,27.02,27.16,27.02,27.13,83300.0,20.3697,20.4752,20.3697,20.4526,83300.0
2009-09-14 14:00:00,27.13,27.15,27.07,27.13,111200.0,20.4526,20.4677,20.4073,20.4526,111200.0
2009-09-14 14:30:00,27.13,27.15,27.08,27.12,125500.0,20.4526,20.4677,20.4149,20.445,125500.0
2009-09-14 15:00:00,27.12,27.3,27.11,27.26,234500.0,20.445,20.5807,20.4375,20.5506,234500.0
2009-09-14 15:30:00,27.26,27.41,27.24,27.36,382800.0,20.5506,20.6637,20.5355,20.626,382800.0
2009-09-15 09:30:00,27.27,27.63,27.16,27.58,335000.0,20.5581,20.8295,20.4752,20.7918,335000.0
2009-09-15 10:00:00,27.58,27.67,27.4,27.51,338800.0,20.7918,20.8597,20.6561,20.739,338800.0
2009-09-15 10:30:00,27.51,27.61,27.5,27.53,191200.0,20.739,20.8144,20.7315,20.7541,191200.0
2009-09-15 11:00:00,27.53,27.75,27.5,27.69,245600.0,20.7541,20.92,20.7315,20.8747,245600.0
2009-09-15 11:30:00,27.69,28.0,27.68,27.98,164900.0,20.8747,21.1084,20.8672,21.0934,164900.0
2009-09-15 12:00:00,27.99,28.06,27.91,28.0,213700.0,21.1009,21.1537,21.0406,21.1084,213700.0
2009-09-15 12:30:00,28.0,28.01,27.81,27.9,149900.0,21.1084,21.116,20.9652,21.0331,149900.0
2009-09-15 13:00:00,27.9,28.04,27.9,28.0,158100.0,21.0331,21.1386,21.0331,21.1084,158100.0
2009-09-15 13:30:00,28.0,28.12,27.96,28.12,112400.0,21.1084,21.1989,21.0783,21.1989,112400.0
2009-09-15 14:00:00,28.12,28.17,28.06,28.17,134200.0,21.1989,21.2366,21.1537,21.2366,134200.0
2009-09-15 14:30:00,28.17,28.3,28.15,28.24,158700.0,21.2366,21.3346,21.2215,21.2894,158700.0
2009-09-15 15:00:00,28.24,28.3,28.17,28.29,240400.0,21.2894,21.3346,21.2366,21.3271,240400.0
2009-09-15 15:30:00,28.29,28.3,28.16,28.18,752600.0,21.3271,21.3346,21.2291,21.2441,752600.0
2009-09-16 09:30:00,28.27,28.7,28.16,28.35,290000.0,21.312,21.6362,21.2291,21.3723,290000.0
2009-09-16 10:00:00,28.35,28.5,28.29,28.29,245300.0,21.3723,21.4854,21.3271,21.3271,245300.0
2009-09-16 10:30:00,28.29,28.57,28.25,28.54,130100.0,21.3271,21.5382,21.2969,21.5155,130100.0
2009-09-16 11:00:00,28.55,28.58,28.47,28.57,187500.0,21.5231,21.5457,21.4628,21.5382,187500.0
2009-09-16 11:30:00,28.57,28.68,28.55,28.6,225300.0,21.5382,21.6211,21.5231,21.5608,225300.0
2009-09-16 12:00:00,28.6,28.97,28.58,28.96,270000.0,21.5608,21.8397,21.5457,21.8322,270000.0
2009-09-16 12:30:00,28.96,29.0,28.91,28.96,159300.0,21.8322,21.8623,21.7945,21.8322,159300.0
2009-09-16 13:00:00,28.96,29.13,28.94,29.13,263100.0,21.8322,21.9603,21.8171,21.9603,263100.0
2009-09-16 13:30:00,29.13,29.14,29.0,29.03,157300.0,21.9603,21.9679,21.8623,21.8849,157300.0
2009-09-16 14:00:00,29.03,29.14,28.99,29.01,179300.0,21.8849,21.9679,21.8548,21.8699,179300.0
2009-09-16 14:30:00,29.01,29.03,28.81,28.85,494600.0,21.8699,21.8849,21.7191,21.7492,494600.0
2009-09-16 15:00:00,28.85,28.93,28.73,28.92,207100.0,21.7492,21.8095,21.6588,21.802,207100.0
2009-09-16 15:30:00,28.92,29.11,28.91,29.1,637200.0,21.802,21.9452,21.7945,21.9377,637200.0
2009-09-17 09:30:00,29.07,29.25,29.07,29.13,258000.0,21.9151,22.0508,21.9151,21.9603,258000.0
2009-09-17 10:00:00,29.13,29.18,28.91,28.95,236000.0,21.9603,21.998,21.7945,21.8246,236000.0
2009-09-17 10:30:00,28.95,29.0,28.8,28.87,257600.0,21.8246,21.8623,21.7115,21.7643,257600.0
2009-09-17 11:00:00,28.87,28.9,28.66,28.81,176700.0,21.7643,21.7869,21.606,21.7191,176700.0
2009-09-17 11:30:00,28.81,28.9,28.77,28.9,165100.0,21.7191,21.7869,21.6889,21.7869,165100.0
2009-09-17 12:00:00,28.9,28.92,28.81,28.92,154600.0,21.7869,21.802,21.7191,21.802,154600.0
2009-09-17 12:30:00,28.92,28.95,28.66,28.66,77900.0,21.802,21.8246,21.606,21.606,77900.0
2009-09-17 13:00:00,28.66,28.71,28.44,28.44,181300.0,21.606,21.6437,21.4402,21.4402,181300.0
2009-09-17 13:30:00,28.44,28.44,28.29,28.4,184800.0,21.4402,21.4402,21.3271,21.41,184800.0
2009-09-17 14:00:00,28.39,28.64,28.31,28.64,117700.0,21.4025,21.5909,21.3421,21.5909,117700.0
2009-09-17 14:30:00,28.65,28.73,28.56,28.65,167600.0,21.5985,21.6588,21.5306,21.5985,167600.0
2009-09-17 15:00:00,28.66,28.66,28.53,28.57,184400.0,21.606,21.606,21.508,21.5382,184400.0
2009-09-17 15:30:00,28.57,28.62,28.39,28.51,568100.0,21.5382,21.5758,21.4025,21.4929,568100.0
2009-09-18 09:30:00,28.53,28.6,28.47,28.59,160900.0,21.508,21.5608,21.4628,21.5532,160900.0
2009-09-18 10:00:00,28.58,28.58,28.39,28.41,144300.0,21.5457,21.5457,21.4025,21.4175,144300.0
2009-09-18 10:30:00,28.4,28.59,28.28,28.35,258700.0,21.41,21.5532,21.3195,21.3723,258700.0
2009-09-18 11:00:00,28.34,28.4,28.01,28.01,94600.0,21.3648,21.41,21.116,21.116,94600.0
2009-09-18 11:30:00,28.01,28.11,27.98,28.02,141600.0,21.116,21.1914,21.0934,21.1235,141600.0
2009-09-18 12:00:00,28.02,28.14,27.99,28.02,67400.0,21.1235,21.214,21.1009,21.1235,67400.0
2009-09-18 12:30:00,28.02,28.15,28.02,28.15,39800.0,21.1235,21.2215,21.1235,21.2215,39800.0
2009-09-18 13:00:00,28.14,28.24,28.14,28.23,43900.0,21.214,21.2894,21.214,21.2818,43900.0
2009-09-18 13:30:00,28.24,28.24,28.15,28.2,48200.0,21.2894,21.2894,21.2215,21.2592,48200.0
2009-09-18 14:00:00,28.2,28.23,28.1,28.13,90200.0,21.2592,21.2818,21.1838,21.2064,90200.0
2009-09-18 14:30:00,28.13,28.14,27.99,28.0,148600.0,21.2064,21.214,21.1009,21.1084,148600.0
2009-09-18 15:00:00,28.0,28.03,27.91,28.01,220600.0,21.1084,21.1311,21.0406,21.116,220600.0
2009-09-18 15:30:00,28.01,28.03,27.81,27.87,391100.0,21.116,21.1311,20.9652,21.0104,391100.0
2009-09-21 09:30:00,27.76,27.76,27.18,27.38,207600.0,20.9275,20.9275,20.4903,20.641,207600.0
2009-09-21 10:00:00,27.37,27.7,27.36,27.67,206600.0,20.6335,20.8823,20.626,20.8597,206600.0
2009-09-21 10:30:00,27.66,27.69,27.53,27.66,68000.0,20.8521,20.8747,20.7541,20.8521,68000.0
2009-09-21 11:00:00,27.67,27.69,27.53,27.61,210800.0,20.8597,20.8747,20.7541,20.8144,210800.0
2009-09-21 11:30:00,27.61,27.78,27.61,27.69,60500.0,20.8144,20.9426,20.8144,20.8747,60500.0
2009-09-21 12:00:00,27.68,27.69,27.63,27.65,41700.0,20.8672,20.8747,20.8295,20.8446,41700.0
2009-09-21 12:30:00,27.66,27.71,27.64,27.7,58500.0,20.8521,20.8898,20.8371,20.8823,58500.0
2009-09-21 13:00:00,27.7,27.87,27.7,27.87,41900.0,20.8823,21.0104,20.8823,21.0104,41900.0
2009-09-21 13:30:00,27.87,28.02,27.86,27.93,85700.0,21.0104,21.1235,21.0029,21.0557,85700.0
2009-09-21 14:00:00,27.94,28.12,27.93,28.12,81500.0,21.0632,21.1989,21.0557,21.1989,81500.0
2009-09-21 14:30:00,28.12,28.2,28.0,28.02,198300.0,21.1989,21.2592,21.1084,21.1235,198300.0
2009-09-21 15:00:00,28.02,28.03,27.86,27.97,183400.0,21.1235,21.1311,21.0029,21.0858,183400.0
2009-09-21 15:30:00,27.97,28.05,27.85,28.05,299500.0,21.0858,21.1461,20.9954,21.1461,299500.0
2009-09-22 09:30:00,28.25,28.71,28.17,28.62,210600.0,21.2969,21.6437,21.2366,21.5758,210600.0
2009-09-22 10:00:00,28.61,28.8,28.5,28.73,181600.0,21.5683,21.7115,21.4854,21.6588,181600.0
2009-09-22 10:30:00,28.74,28.75,28.61,28.73,173100.0,21.6663,21.6739,21.5683,21.6588,173100.0
2009-09-22 11:00:00,28.71,28.97,28.7,28.8,223200.0,21.6437,21.8397,21.6362,21.7115,223200.0
2009-09-22 11:30:00,28.8,28.86,28.71,28.74,87400.0,21.7115,21.7568,21.6437,21.6663,87400.0
2009-09-22 12:00:00,28.74,28.75,28.61,28.63,118900.0,21.6663,21.6739,21.5683,21.5834,118900.0
2009-09-22 12:30:00,28.63,28.66,28.47,28.48,47400.0,21.5834,21.606,21.4628,21.4703,47400.0
2009-09-22 13:00:00,28.48,28.52,28.41,28.42,50700.0,21.4703,21.5005,21.4175,21.4251,50700.0
2009-09-22 13:30:00,28.43,28.51,28.41,28.45,70200.0,21.4326,21.4929,21.4175,21.4477,70200.0
2009-09-22 14:00:00,28.46,28.56,28.43,28.44,58100.0,21.4552,21.5306,21.4326,21.4402,58100.0
2009-09-22 14:30:00,28.44,28.45,28.31,28.32,109400.0,21.4402,21.4477,21.3421,21.3497,109400.0
2009-09-22 15:00:00,28.32,28.36,28.22,28.31,208500.0,21.3497,21.3798,21.2743,21.3421,208500.0
2009-09-22 15:30:00,28.32,28.42,28.29,28.4,256100.0,21.3497,21.4251,21.3271,21.41,256100.0
2009-09-23 09:30:00,28.53,28.53,28.0,28.05,144000.0,21.508,21.508,21.1084,21.1461,144000.0
2009-09-23 10:00:00,28.05,28.11,28.05,28.09,43200.0,21.1461,21.1914,21.1461,21.1763,43200.0
2009-09-23 10:30:00,28.09,28.17,27.8,27.87,454000.0,21.1763,21.2366,20.9577,21.0104,454000.0
2009-09-23 11:00:00,27.87,27.87,27.79,27.83,108300.0,21.0104,21.0104,20.9501,20.9803,108300.0
2009-09-23 11:30:00,27.83,27.84,27.66,27.69,104200.0,20.9803,20.9878,20.8521,20.8747,104200.0
2009-09-23 12:00:00,27.68,27.79,27.67,27.78,59600.0,20.8672,20.9501,20.8597,20.9426,59600.0
2009-09-23 12:30:00,27.79,27.87,27.79,27.84,353800.0,20.9501,21.0104,20.9501,20.9878,353800.0
2009-09-23 13:00:00,27.85,27.89,27.83,27.87,92100.0,20.9954,21.0255,20.9803,21.0104,92100.0
2009-09-23 13:30:00,27.87,27.88,27.74,27.74,67400.0,21.0104,21.018,20.9124,20.9124,67400.0
2009-09-23 14:00:00,27.75,27.92,27.66,27.91,119200.0,20.92,21.0481,20.8521,21.0406,119200.0
2009-09-23 14:30:00,27.9,28.12,27.86,27.87,154100.0,21.0331,21.1989,21.0029,21.0104,154100.0
2009-09-23 15:00:00,27.88,27.95,27.76,27.83,114600.0,21.018,21.0708,20.9275,20.9803,114600.0
2009-09-23 15:30:00,27.82,27.83,27.53,27.58,394800.0,20.9727,20.9803,20.7541,20.7918,394800.0
2009-09-24 09:30:00,27.73,27.84,27.34,27.48,108400.0,20.9049,20.9878,20.6109,20.7164,108400.0
2009-09-24 10:00:00,27.49,27.49,27.14,27.14,97000.0,20.724,20.724,20.4601,20.4601,97000.0
2009-09-24 10:30:00,27.13,27.17,26.89,26.97,144900.0,20.4526,20.4827,20.2716,20.332,144900.0
2009-09-24 11:00:00,26.97,27.0,26.9,26.98,101000.0,20.332,20.3546,20.2792,20.3395,101000.0
2009-09-24 11:30:00,26.98,27.0,26.94,26.99,90000.0,20.3395,20.3546,20.3093,20.347,90000.0
2009-09-24 12:00:00,27.0,27.02,26.95,26.95,127700.0,20.3546,20.3697,20.3169,20.3169,127700.0
2009-09-24 12:30:00,26.96,26.99,26.85,26.91,91800.0,20.3244,20.347,20.2415,20.2867,91800.0
2009-09-24 13:00:00,26.92,27.01,26.92,26.95,76800.0,20.2943,20.3621,20.2943,20.3169,76800.0
2009-09-24 13:30:00,26.96,26.97,26.85,26.91,54400.0,20.3244,20.332,20.2415,20.2867,54400.0
2009-09-24 14:00:00,26.9,27.08,26.87,27.04,188100.0,20.2792,20.4149,20.2566,20.3847,188100.0
2009-09-24 14:30:00,27.04,27.09,26.95,27.03,63100.0,20.3847,20.4224,20.3169,20.3772,63100.0
2009-09-24 15:00:00,27.03,27.08,26.89,26.98,189700.0,20.3772,20.4149,20.2716,20.3395,189700.0
2009-09-24 15:30:00,26.98,27.02,26.89,26.97,237500.0,20.3395,20.3697,20.2716,20.332,237500.0
2009-09-25 09:30:00,27.08,27.27,26.94,27.07,101800.0,20.4149,20.5581,20.3093,20.4073,101800.0
2009-09-25 10:00:00,27.07,27.17,27.01,27.07,89400.0,20.4073,20.4827,20.3621,20.4073,89400.0
2009-09-25 10:30:00,27.08,27.12,27.05,27.11,52200.0,20.4149,20.445,20.3923,20.4375,52200.0
2009-09-25 11:00:00,27.11,27.19,27.0,27.19,59400.0,20.4375,20.4978,20.3546,20.4978,59400.0
2009-09-25 11:30:00,27.19,27.28,27.15,27.21,48500.0,20.4978,20.5657,20.4677,20.5129,48500.0
2009-09-25 12:00:00,27.2,27.3,27.1,27.12,61100.0,20.5053,20.5807,20.43,20.445,61100.0
2009-09-25 12:30:00,27.14,27.18,27.06,27.07,39600.0,20.4601,20.4903,20.3998,20.4073,39600.0
2009-09-25 13:00:00,27.06,27.12,27.03,27.1,148800.0,20.3998,20.445,20.3772,20.43,148800.0
2009-09-25 13:30:00,27.1,27.1,27.01,27.1,56500.0,20.43,20.43,20.3621,20.43,56500.0
2009-09-25 14:00:00,27.1,27.13,26.99,26.99,59800.0,20.43,20.4526,20.347,20.347,59800.0
2009-09-25 14:30:00,26.99,27.02,26.95,26.99,46800.0,20.347,20.3697,20.3169,20.347,46800.0
2009-09-25 15:00:00,26.99,27.05,26.97,27.02,122000.0,20.347,20.3923,20.332,20.3697,122000.0
2009-09-25 15:30:00,27.02,27.07,26.82,26.82,239800.0,20.3697,20.4073,20.2189,20.2189,239800.0
2009-09-28 09:30:00,27.0,27.11,26.81,27.01,181600.0,20.3546,20.4375,20.2113,20.3621,181600.0
2009-09-28 10:00:00,27.0,27.2,27.0,27.08,149500.0,20.3546,20.5053,20.3546,20.4149,149500.0
2009-09-28 10:30:00,27.08,27.26,27.05,27.25,61900.0,20.4149,20.5506,20.3923,20.543,61900.0
2009-09-28 11:00:00,27.25,27.4,27.24,27.4,61600.0,20.543,20.6561,20.5355,20.6561,61600.0
2009-09-28 11:30:00,27.4,27.44,27.3,27.33,79100.0,20.6561,20.6863,20.5807,20.6034,79100.0
2009-09-28 12:00:00,27.33,27.42,27.33,27.37,47600.0,20.6034,20.6712,20.6034,20.6335,47600.0
2009-09-28 12:30:00,27.39,27.39,27.17,27.18,72100.0,20.6486,20.6486,20.4827,20.4903,72100.0
2009-09-28 13:00:00,27.18,27.23,27.17,27.18,40500.0,20.4903,20.528,20.4827,20.4903,40500.0
2009-09-28 13:30:00,27.18,27.27,27.17,27.22,60300.0,20.4903,20.5581,20.4827,20.5204,60300.0
2009-09-28 14:00:00,27.22,27.25,27.17,27.23,43700.0,20.5204,20.543,20.4827,20.528,43700.0
2009-09-28 14:30:00,27.25,27.26,27.17,27.17,87000.0,20.543,20.5506,20.4827,20.4827,87000.0
2009-09-28 15:00:00,27.16,27.22,27.12,27.21,61900.0,20.4752,20.5204,20.445,20.5129,61900.0
2009-09-28 15:30:00,27.21,27.25,27.13,27.13,227800.0,20.5129,20.543,20.4526,20.4526,227800.0
2009-09-29 09:30:00,27.25,27.79,27.25,27.76,218500.0,20.543,20.9501,20.543,20.9275,218500.0
2009-09-29 10:00:00,27.73,28.11,27.62,28.1,405000.0,20.9049,21.1914,20.822,21.1838,405000.0
2009-09-29 10:30:00,28.1,28.24,27.88,28.2,248000.0,21.1838,21.2894,21.018,21.2592,248000.0
2009-09-29 11:00:00,28.2,28.29,28.06,28.07,232500.0,21.2592,21.3271,21.1537,21.1612,232500.0
2009-09-29 11:30:00,28.07,28.12,27.93,28.0,174200.0,21.1612,21.1989,21.0557,21.1084,174200.0
2009-09-29 12:00:00,28.0,28.11,28.0,28.07,113400.0,21.1084,21.1914,21.1084,21.1612,113400.0
2009-09-29 12:30:00,28.07,28.11,28.05,28.09,103500.0,21.1612,21.1914,21.1461,21.1763,103500.0
2009-09-29 13:00:00,28.1,28.11,28.0,28.01,104800.0,21.1838,21.1914,21.1084,21.116,104800.0
2009-09-29 13:30:00,28.02,28.18,27.95,28.15,131300.0,21.1235,21.2441,21.0708,21.2215,131300.0
2009-09-29 14:00:00,28.16,28.23,28.07,28.21,99700.0,21.2291,21.2818,21.1612,21.2668,99700.0
2009-09-29 14:30:00,28.21,28.39,28.2,28.39,280000.0,21.2668,21.4025,21.2592,21.4025,280000.0
2009-09-29 15:00:00,28.39,28.6,28.37,28.52,315700.0,21.4025,21.5608,21.3874,21.5005,315700.0
2009-09-29 15:30:00,28.52,28.61,28.47,28.51,392300.0,21.5005,21.5683,21.4628,21.4929,392300.0
2009-09-30 09:30:00,28.71,28.77,27.98,27.99,209300.0,21.6437,21.6889,21.0934,21.1009,209300.0
2009-09-30 10:00:00,27.98,28.0,27.68,27.86,185300.0,21.0934,21.1084,20.8672,21.0029,185300.0
2009-09-30 10:30:00,27.84,27.86,27.73,27.86,155100.0,20.9878,21.0029,20.9049,21.0029,155100.0
2009-09-30 11:00:00,27.87,28.34,27.86,28.34,173300.0,21.0104,21.3648,21.0029,21.3648,173300.0
2009-09-30 11:30:00,28.34,28.34,27.96,28.01,88700.0,21.3648,21.3648,21.0783,21.116,88700.0
2009-09-30 12:00:00,28.0,28.07,27.91,28.07,88500.0,21.1084,21.1612,21.0406,21.1612,88500.0
2009-09-30 12:30:00,28.07,28.28,28.07,28.23,98200.0,21.1612,21.3195,21.1612,21.2818,98200.0
2009-09-30 13:00:00,28.23,28.36,28.22,28.36,81300.0,21.2818,21.3798,21.2743,21.3798,81300.0
2009-09-30 13:30:00,28.35,28.46,28.28,28.31,300300.0,21.3723,21.4552,21.3195,21.3421,300300.0
2009-09-30 14:00:00,28.32,28.42,28.3,28.35,51600.0,21.3497,21.4251,21.3346,21.3723,51600.0
2009-09-30 14:30:00,28.34,28.39,28.24,28.25,85200.0,21.3648,21.4025,21.2894,21.2969,85200.0
2009-09-30 15:00:00,28.24,28.24,28.05,28.1,141000.0,21.2894,21.2894,21.1461,21.1838,141000.0
2009-09-30 15:30:00,28.1,28.28,28.1,28.21,437100.0,21.1838,21.3195,21.1838,21.2668,437100.0
2009-10-01 09:30:00,28.0,28.3,27.79,28.03,153500.0,21.1084,21.3346,20.9501,21.1311,153500.0
2009-10-01 10:00:00,28.03,28.04,27.64,27.68,203300.0,21.1311,21.1386,20.8371,20.8672,203300.0
2009-10-01 10:30:00,27.68,27.68,27.35,27.39,134800.0,20.8672,20.8672,20.6184,20.6486,134800.0
2009-10-01 11:00:00,27.39,27.39,26.74,26.75,340500.0,20.6486,20.6486,20.1586,20.1661,340500.0
2009-10-01 11:30:00,26.75,26.91,26.71,26.88,195100.0,20.1661,20.2867,20.136,20.2641,195100.0
2009-10-01 12:00:00,26.88,27.0,26.78,26.94,249600.0,20.2641,20.3546,20.1887,20.3093,249600.0
2009-10-01 12:30:00,26.95,27.0,26.88,26.89,430300.0,20.3169,20.3546,20.2641,20.2716,430300.0
2009-10-01 13:00:00,26.89,26.92,26.84,26.9,98300.0,20.2716,20.2943,20.234,20.2792,98300.0
2009-10-01 13:30:00,26.9,27.07,26.89,27.03,87400.0,20.2792,20.4073,20.2716,20.3772,87400.0
2009-10-01 14:00:00,27.02,27.25,27.01,27.25,107200.0,20.3697,20.543,20.3621,20.543,107200.0
2009-10-01 14:30:00,27.25,27.26,27.05,27.05,161200.0,20.543,20.5506,20.3923,20.3923,161200.0
2009-10-01 15:00:00,27.06,27.06,26.75,26.82,272500.0,20.3998,20.3998,20.1661,20.2189,272500.0
2009-10-01 15:30:00,26.82,26.92,26.78,26.89,537000.0,20.2189,20.2943,20.1887,20.2716,537000.0
2009-10-02 09:30:00,26.8,26.8,25.55,25.6,443700.0,20.2038,20.2038,19.2615,19.2992,443700.0
2009-10-02 10:00:00,25.6,25.85,25.38,25.75,742500.0,19.2992,19.4876,19.1333,19.4122,742500.0
2009-10-02 10:30:00,25.76,26.09,25.75,25.9,815100.0,19.4198,19.6685,19.4122,19.5253,815100.0
2009-10-02 11:00:00,25.9,26.09,25.89,26.05,320200.0,19.5253,19.6685,19.5178,19.6384,320200.0
2009-10-02 11:30:00,26.04,26.17,25.78,25.93,169800.0,19.6309,19.7289,19.4348,19.5479,169800.0
2009-10-02 12:00:00,25.92,26.09,25.92,26.03,104100.0,19.5404,19.6685,19.5404,19.6233,104100.0
2009-10-02 12:30:00,26.03,26.18,26.02,26.15,104000.0,19.6233,19.7364,19.6158,19.7138,104000.0
2009-10-02 13:00:00,26.16,26.21,26.12,26.2,114500.0,19.7213,19.759,19.6912,19.7515,114500.0
2009-10-02 13:30:00,26.21,26.4,26.21,26.39,138800.0,19.759,19.9022,19.759,19.8947,138800.0
2009-10-02 14:00:00,26.4,26.4,26.22,26.3,98800.0,19.9022,19.9022,19.7666,19.8269,98800.0
2009-10-02 14:30:00,26.3,26.39,26.28,26.34,142900.0,19.8269,19.8947,19.8118,19.857,142900.0
2009-10-02 15:00:00,26.36,26.4,26.33,26.35,199700.0,19.8721,19.9022,19.8495,19.8646,199700.0
2009-10-02 15:30:00,26.34,26.4,26.19,26.24,364300.0,19.857,19.9022,19.7439,19.7816,364300.0
2009-10-05 09:30:00,26.4,26.96,26.18,26.96,184300.0,19.9022,20.3244,19.7364,20.3244,184300.0
2009-10-05 10:00:00,26.95,27.2,26.89,27.06,264300.0,20.3169,20.5053,20.2716,20.3998,264300.0
2009-10-05 10:30:00,27.06,27.25,27.05,27.25,204000.0,20.3998,20.543,20.3923,20.543,204000.0
2009-10-05 11:00:00,27.25,27.34,27.19,27.26,262400.0,20.543,20.6109,20.4978,20.5506,262400.0
2009-10-05 11:30:00,27.26,27.38,27.19,27.32,239600.0,20.5506,20.641,20.4978,20.5958,239600.0
2009-10-05 12:00:00,27.33,27.4,27.23,27.25,131300.0,20.6034,20.6561,20.528,20.543,131300.0
2009-10-05 12:30:00,27.26,27.3,27.19,27.29,106900.0,20.5506,20.5807,20.4978,20.5732,106900.0
2009-10-05 13:00:00,27.3,27.34,27.2,27.28,131100.0,20.5807,20.6109,20.5053,20.5657,131100.0
2009-10-05 13:30:00,27.27,27.36,27.24,27.33,123000.0,20.5581,20.626,20.5355,20.6034,123000.0
2009-10-05 14:00:00,27.33,27.47,27.31,27.45,181500.0,20.6034,20.7089,20.5883,20.6938,181500.0
2009-10-05 14:30:00,27.46,27.59,27.45,27.53,130300.0,20.7014,20.7994,20.6938,20.7541,130300.0
2009-10-05 15:00:00,27.53,27.63,27.43,27.47,200700.0,20.7541,20.8295,20.6787,20.7089,200700.0
2009-10-05 15:30:00,27.47,27.49,27.38,27.43,439300.0,20.7089,20.724,20.641,20.6787,439300.0
2009-10-06 09:30:00,27.71,27.72,27.39,27.63,213900.0,20.8898,20.8974,20.6486,20.8295,213900.0
2009-10-06 10:00:00,27.63,27.67,27.56,27.59,230500.0,20.8295,20.8597,20.7767,20.7994,230500.0
2009-10-06 10:30:00,27.59,27.59,27.37,27.44,185600.0,20.7994,20.7994,20.6335,20.6863,185600.0
2009-10-06 11:00:00,27.44,27.54,27.41,27.45,211600.0,20.6863,20.7617,20.6637,20.6938,211600.0
2009-10-06 11:30:00,27.44,27.56,27.41,27.49,161600.0,20.6863,20.7767,20.6637,20.724,161600.0
2009-10-06 12:00:00,27.5,27.51,27.43,27.45,106600.0,20.7315,20.739,20.6787,20.6938,106600.0
2009-10-06 12:30:00,27.46,27.49,27.42,27.49,110100.0,20.7014,20.724,20.6712,20.724,110100.0
2009-10-06 13:00:00,27.49,27.54,27.45,27.5,397100.0,20.724,20.7617,20.6938,20.7315,397100.0
2009-10-06 13:30:00,27.5,27.56,27.41,27.49,141000.0,20.7315,20.7767,20.6637,20.724,141000.0
2009-10-06 14:00:00,27.49,27.51,27.16,27.16,231000.0,20.724,20.739,20.4752,20.4752,231000.0
2009-10-06 14:30:00,27.16,27.2,27.05,27.08,121100.0,20.4752,20.5053,20.3923,20.4149,121100.0
2009-10-06 15:00:00,27.07,27.21,27.06,27.19,204400.0,20.4073,20.5129,20.3998,20.4978,204400.0
2009-10-06 15:30:00,27.2,27.28,27.13,27.26,434800.0,20.5053,20.5657,20.4526,20.5506,434800.0
2009-10-07 09:30:00,27.17,27.31,26.86,27.04,133300.0,20.4827,20.5883,20.249,20.3847,133300.0
2009-10-07 10:00:00,27.03,27.05,26.95,26.99,127000.0,20.3772,20.3923,20.3169,20.347,127000.0
2009-10-07 10:30:00,26.98,27.01,26.87,26.99,66900.0,20.3395,20.3621,20.2566,20.347,66900.0
2009-10-07 11:00:00,26.98,27.05,26.89,27.0,221300.0,20.3395,20.3923,20.2716,20.3546,221300.0
2009-10-07 11:30:00,27.0,27.16,26.87,27.0,267900.0,20.3546,20.4752,20.2566,20.3546,267900.0
2009-10-07 12:00:00,27.0,27.0,26.71,26.81,174200.0,20.3546,20.3546,20.136,20.2113,174200.0
2009-10-07 12:30:00,26.8,26.94,26.77,26.92,79200.0,20.2038,20.3093,20.1812,20.2943,79200.0
2009-10-07 13:00:00,26.93,26.98,26.87,26.92,59100.0,20.3018,20.3395,20.2566,20.2943,59100.0
2009-10-07 13:30:00,26.92,26.95,26.84,26.89,101700.0,20.2943,20.3169,20.234,20.2716,101700.0
2009-10-07 14:00:00,26.89,26.92,26.76,26.85,139600.0,20.2716,20.2943,20.1736,20.2415,139600.0
2009-10-07 14:30:00,26.85,26.91,26.75,26.76,203300.0,20.2415,20.2867,20.1661,20.1736,203300.0
2009-10-07 15:00:00,26.76,26.81,26.7,26.75,383500.0,20.1736,20.2113,20.1284,20.1661,383500.0
2009-10-07 15:30:00,26.75,26.88,26.75,26.87,417500.0,20.1661,20.2641,20.1661,20.2566,417500.0
2009-10-08 09:30:00,26.83,27.1,26.71,26.8,288700.0,20.2264,20.43,20.136,20.2038,288700.0
2009-10-08 10:00:00,26.8,26.81,26.42,26.77,296900.0,20.2038,20.2113,19.9173,20.1812,296900.0
2009-10-08 10:30:00,26.77,27.06,26.76,27.04,222300.0,20.1812,20.3998,20.1736,20.3847,222300.0
2009-10-08 11:00:00,27.04,27.12,26.91,27.01,189300.0,20.3847,20.445,20.2867,20.3621,189300.0
2009-10-08 11:30:00,27.02,27.14,27.02,27.08,161000.0,20.3697,20.4601,20.3697,20.4149,161000.0
2009-10-08 12:00:00,27.07,27.08,26.96,26.99,110500.0,20.4073,20.4149,20.3244,20.347,110500.0
2009-10-08 12:30:00,26.99,27.03,26.89,27.0,101800.0,20.347,20.3772,20.2716,20.3546,101800.0
2009-10-08 13:00:00,27.01,27.2,26.99,27.1,160000.0,20.3621,20.5053,20.347,20.43,160000.0
2009-10-08 13:30:00,27.1,27.13,27.04,27.07,145200.0,20.43,20.4526,20.3847,20.4073,145200.0
2009-10-08 14:00:00,27.07,27.1,26.97,27.02,117600.0,20.4073,20.43,20.332,20.3697,117600.0
2009-10-08 14:30:00,27.02,27.04,26.93,26.96,194600.0,20.3697,20.3847,20.3018,20.3244,194600.0
2009-10-08 15:00:00,26.96,27.01,26.95,26.99,188000.0,20.3244,20.3621,20.3169,20.347,188000.0
2009-10-08 15:30:00,27.0,27.19,26.97,27.08,543400.0,20.3546,20.4978,20.332,20.4149,543400.0
2009-10-09 09:30:00,27.09,27.46,27.08,27.41,127900.0,20.4224,20.7014,20.4149,20.6637,127900.0
2009-10-09 10:00:00,27.42,27.5,27.38,27.41,217800.0,20.6712,20.7315,20.641,20.6637,217800.0
2009-10-09 10:30:00,27.41,27.45,27.36,27.44,87100.0,20.6637,20.6938,20.626,20.6863,87100.0
2009-10-09 11:00:00,27.44,27.58,27.4,27.57,153500.0,20.6863,20.7918,20.6561,20.7843,153500.0
2009-10-09 11:30:00,27.57,27.66,27.56,27.59,67300.0,20.7843,20.8521,20.7767,20.7994,67300.0
2009-10-09 12:00:00,27.59,27.6,27.44,27.51,53300.0,20.7994,20.8069,20.6863,20.739,53300.0
2009-10-09 12:30:00,27.49,27.6,27.46,27.6,75500.0,20.724,20.8069,20.7014,20.8069,75500.0
2009-10-09 13:00:00,27.6,27.62,27.51,27.51,83700.0,20.8069,20.822,20.739,20.739,83700.0
2009-10-09 13:30:00,27.52,27.64,27.44,27.6,99200.0,20.7466,20.8371,20.6863,20.8069,99200.0
2009-10-09 14:00:00,27.61,27.61,27.51,27.51,129300.0,20.8144,20.8144,20.739,20.739,129300.0
2009-10-09 14:30:00,27.52,27.58,27.48,27.55,299700.0,20.7466,20.7918,20.7164,20.7692,299700.0
2009-10-09 15:00:00,27.55,27.59,27.51,27.54,153300.0,20.7692,20.7994,20.739,20.7617,153300.0
2009-10-09 15:30:00,27.54,27.58,27.44,27.56,319900.0,20.7617,20.7918,20.6863,20.7767,319900.0
2009-10-12 09:30:00,27.76,27.89,27.74,27.85,71500.0,20.9275,21.0255,20.9124,20.9954,71500.0
2009-10-12 10:00:00,27.86,27.86,27.73,27.74,126700.0,21.0029,21.0029,20.9049,20.9124,126700.0
2009-10-12 10:30:00,27.73,27.78,27.71,27.72,43000.0,20.9049,20.9426,20.8898,20.8974,43000.0
2009-10-12 11:00:00,27.73,27.74,27.66,27.68,46500.0,20.9049,20.9124,20.8521,20.8672,46500.0
2009-10-12 11:30:00,27.69,27.98,27.68,27.98,533400.0,20.8747,21.0934,20.8672,21.0934,533400.0
2009-10-12 12:00:00,27.97,28.23,27.96,28.16,246200.0,21.0858,21.2818,21.0783,21.2291,246200.0
2009-10-12 12:30:00,28.16,28.3,28.15,28.29,237200.0,21.2291,21.3346,21.2215,21.3271,237200.0
2009-10-12 13:00:00,28.28,28.31,28.22,28.26,98000.0,21.3195,21.3421,21.2743,21.3045,98000.0
2009-10-12 13:30:00,28.26,28.38,28.25,28.36,351200.0,21.3045,21.3949,21.2969,21.3798,351200.0
2009-10-12 14:00:00,28.36,28.39,28.18,28.26,140100.0,21.3798,21.4025,21.2441,21.3045,140100.0
2009-10-12 14:30:00,28.25,28.29,28.19,28.27,227000.0,21.2969,21.3271,21.2517,21.312,227000.0
2009-10-12 15:00:00,28.27,28.4,28.26,28.39,173500.0,21.312,21.41,21.3045,21.4025,173500.0
2009-10-12 15:30:00,28.4,28.42,28.28,28.36,289600.0,21.41,21.4251,21.3195,21.3798,289600.0
2009-10-13 09:30:00,28.13,28.3,27.87,27.98,130100.0,21.2064,21.3346,21.0104,21.0934,130100.0
2009-10-13 10:00:00,27.94,27.96,27.71,27.76,81100.0,21.0632,21.0783,20.8898,20.9275,81100.0
2009-10-13 10:30:00,27.76,27.85,27.71,27.85,45800.0,20.9275,20.9954,20.8898,20.9954,45800.0
2009-10-13 11:00:00,27.84,27.86,27.71,27.84,65400.0,20.9878,21.0029,20.8898,20.9878,65400.0
2009-10-13 11:30:00,27.85,28.13,27.85,28.1,101700.0,20.9954,21.2064,20.9954,21.1838,101700.0
2009-10-13 12:00:00,28.09,28.13,27.92,27.93,60700.0,21.1763,21.2064,21.0481,21.0557,60700.0
2009-10-13 12:30:00,27.92,28.0,27.9,28.0,63200.0,21.0481,21.1084,21.0331,21.1084,63200.0
2009-10-13 13:00:00,27.99,28.17,27.99,28.16,70000.0,21.1009,21.2366,21.1009,21.2291,70000.0
2009-10-13 13:30:00,28.16,28.36,28.15,28.33,114000.0,21.2291,21.3798,21.2215,21.3572,114000.0
2009-10-13 14:00:00,28.33,28.38,28.26,28.35,102500.0,21.3572,21.3949,21.3045,21.3723,102500.0
2009-10-13 14:30:00,28.34,28.39,28.31,28.34,79100.0,21.3648,21.4025,21.3421,21.3648,79100.0
2009-10-13 15:00:00,28.33,28.34,28.18,28.18,108200.0,21.3572,21.3648,21.2441,21.2441,108200.0
2009-10-13 15:30:00,28.18,28.27,28.17,28.23,176800.0,21.2441,21.312,21.2366,21.2818,176800.0
2009-10-14 09:30:00,28.38,28.81,28.38,28.52,370300.0,21.3949,21.7191,21.3949,21.5005,370300.0
2009-10-14 10:00:00,28.52,28.67,28.46,28.62,131000.0,21.5005,21.6135,21.4552,21.5758,131000.0
2009-10-14 10:30:00,28.62,28.83,28.5,28.78,110300.0,21.5758,21.7342,21.4854,21.6965,110300.0
2009-10-14 11:00:00,28.78,28.83,28.73,28.76,78700.0,21.6965,21.7342,21.6588,21.6814,78700.0
2009-10-14 11:30:00,28.76,28.83,28.75,28.8,68500.0,21.6814,21.7342,21.6739,21.7115,68500.0
2009-10-14 12:00:00,28.79,28.81,28.75,28.76,67400.0,21.704,21.7191,21.6739,21.6814,67400.0
2009-10-14 12:30:00,28.76,28.78,28.75,28.76,51100.0,21.6814,21.6965,21.6739,21.6814,51100.0
2009-10-14 13:00:00,28.76,28.79,28.75,28.76,63500.0,21.6814,21.704,21.6739,21.6814,63500.0
2009-10-14 13:30:00,28.75,28.83,28.73,28.83,175200.0,21.6739,21.7342,21.6588,21.7342,175200.0
2009-10-14 14:00:00,28.83,28.95,28.82,28.94,133000.0,21.7342,21.8246,21.7266,21.8171,133000.0
2009-10-14 14:30:00,28.95,29.0,28.91,28.99,175900.0,21.8246,21.8623,21.7945,21.8548,175900.0
2009-10-14 15:00:00,29.0,29.13,28.98,29.12,249700.0,21.8623,21.9603,21.8472,21.9528,249700.0
2009-10-14 15:30:00,29.13,29.13,29.0,29.05,512600.0,21.9603,21.9603,21.8623,21.9,512600.0
2009-10-15 09:30:00,28.77,28.96,28.69,28.96,137200.0,21.6889,21.8322,21.6286,21.8322,137200.0
2009-10-15 10:00:00,28.95,29.11,28.91,29.0,122200.0,21.8246,21.9452,21.7945,21.8623,122200.0
2009-10-15 10:30:00,28.99,29.02,28.83,29.02,844500.0,21.8548,21.8774,21.7342,21.8774,844500.0
2009-10-15 11:00:00,29.03,29.13,28.81,28.81,166000.0,21.8849,21.9603,21.7191,21.7191,166000.0
2009-10-15 11:30:00,28.81,28.91,28.78,28.8,136800.0,21.7191,21.7945,21.6965,21.7115,136800.0
2009-10-15 12:00:00,28.8,28.83,28.74,28.81,81500.0,21.7115,21.7342,21.6663,21.7191,81500.0
2009-10-15 12:30:00,28.82,28.94,28.75,28.86,241400.0,21.7266,21.8171,21.6739,21.7568,241400.0
2009-10-15 13:00:00,28.86,28.9,28.84,28.9,90600.0,21.7568,21.7869,21.7417,21.7869,90600.0
2009-10-15 13:30:00,28.9,28.93,28.88,28.92,116100.0,21.7869,21.8095,21.7719,21.802,116100.0
2009-10-15 14:00:00,28.93,29.0,28.92,28.95,52300.0,21.8095,21.8623,21.802,21.8246,52300.0
2009-10-15 14:30:00,28.96,29.0,28.94,28.94,137500.0,21.8322,21.8623,21.8171,21.8171,137500.0
2009-10-15 15:00:00,28.95,28.98,28.89,28.89,157700.0,21.8246,21.8472,21.7794,21.7794,157700.0
2009-10-15 15:30:00,28.9,29.05,28.89,29.05,338800.0,21.7869,21.9,21.7794,21.9,338800.0
2009-10-16 09:30:00,28.74,28.81,28.5,28.57,79700.0,21.6663,21.7191,21.4854,21.5382,79700.0
2009-10-16 10:00:00,28.56,28.73,28.55,28.71,72900.0,21.5306,21.6588,21.5231,21.6437,72900.0
2009-10-16 10:30:00,28.7,28.78,28.61,28.62,81500.0,21.6362,21.6965,21.5683,21.5758,81500.0
2009-10-16 11:00:00,28.62,28.97,28.6,28.93,79700.0,21.5758,21.8397,21.5608,21.8095,79700.0
2009-10-16 11:30:00,28.93,29.04,28.84,28.99,92900.0,21.8095,21.8925,21.7417,21.8548,92900.0
2009-10-16 12:00:00,28.99,29.1,28.95,29.0,66600.0,21.8548,21.9377,21.8246,21.8623,66600.0
2009-10-16 12:30:00,29.0,29.08,28.99,29.03,31300.0,21.8623,21.9226,21.8548,21.8849,31300.0
2009-10-16 13:00:00,29.03,29.03,28.93,28.98,57000.0,21.8849,21.8849,21.8095,21.8472,57000.0
2009-10-16 13:30:00,28.99,28.99,28.86,28.87,95700.0,21.8548,21.8548,21.7568,21.7643,95700.0
2009-10-16 14:00:00,28.87,29.0,28.84,29.0,96100.0,21.7643,21.8623,21.7417,21.8623,96100.0
2009-10-16 14:30:00,29.0,29.05,28.97,29.01,91800.0,21.8623,21.9,21.8397,21.8699,91800.0
2009-10-16 15:00:00,29.0,29.01,28.82,28.96,297100.0,21.8623,21.8699,21.7266,21.8322,297100.0
2009-10-16 15:30:00,28.96,28.97,28.79,28.79,329300.0,21.8322,21.8397,21.704,21.704,329300.0
2009-10-19 09:30:00,28.88,29.0,28.47,28.47,67300.0,21.7719,21.8623,21.4628,21.4628,67300.0
2009-10-19 10:00:00,28.46,28.82,28.41,28.75,70700.0,21.4552,21.7266,21.4175,21.6739,70700.0
2009-10-19 10:30:00,28.76,28.88,28.74,28.79,44500.0,21.6814,21.7719,21.6663,21.704,44500.0
2009-10-19 11:00:00,28.79,28.92,28.64,28.88,45900.0,21.704,21.802,21.5909,21.7719,45900.0
2009-10-19 11:30:00,28.87,28.91,28.79,28.83,51400.0,21.7643,21.7945,21.704,21.7342,51400.0
2009-10-19 12:00:00,28.83,29.15,28.77,29.14,105800.0,21.7342,21.9754,21.6889,21.9679,105800.0
2009-10-19 12:30:00,29.14,29.18,28.96,28.96,37600.0,21.9679,21.998,21.8322,21.8322,37600.0
2009-10-19 13:00:00,28.95,28.98,28.89,28.92,49200.0,21.8246,21.8472,21.7794,21.802,49200.0
2009-10-19 13:30:00,28.92,29.09,28.92,29.02,55800.0,21.802,21.9302,21.802,21.8774,55800.0
2009-10-19 14:00:00,29.02,29.09,29.0,29.09,56900.0,21.8774,21.9302,21.8623,21.9302,56900.0
2009-10-19 14:30:00,29.09,29.16,29.07,29.11,90200.0,21.9302,21.9829,21.9151,21.9452,90200.0
2009-10-19 15:00:00,29.11,29.14,29.0,29.01,70800.0,21.9452,21.9679,21.8623,21.8699,70800.0
2009-10-19 15:30:00,29.0,29.01,28.89,28.92,218000.0,21.8623,21.8699,21.7794,21.802,218000.0
2009-10-20 09:30:00,28.9,28.94,28.34,28.37,98100.0,21.7869,21.8171,21.3648,21.3874,98100.0
2009-10-20 10:00:00,28.37,28.39,28.23,28.38,116200.0,21.3874,21.4025,21.2818,21.3949,116200.0
2009-10-20 10:30:00,28.38,28.4,28.34,28.35,79700.0,21.3949,21.41,21.3648,21.3723,79700.0
2009-10-20 11:00:00,28.35,28.42,28.28,28.28,63000.0,21.3723,21.4251,21.3195,21.3195,63000.0
2009-10-20 11:30:00,28.3,28.31,28.05,28.18,114500.0,21.3346,21.3421,21.1461,21.2441,114500.0
2009-10-20 12:00:00,28.19,28.2,28.11,28.15,70200.0,21.2517,21.2592,21.1914,21.2215,70200.0
2009-10-20 12:30:00,28.16,28.16,28.04,28.12,51900.0,21.2291,21.2291,21.1386,21.1989,51900.0
2009-10-20 13:00:00,28.12,28.21,28.11,28.18,41500.0,21.1989,21.2668,21.1914,21.2441,41500.0
2009-10-20 13:30:00,28.18,28.21,28.12,28.14,53200.0,21.2441,21.2668,21.1989,21.214,53200.0
2009-10-20 14:00:00,28.14,28.21,28.14,28.17,44700.0,21.214,21.2668,21.214,21.2366,44700.0
2009-10-20 14:30:00,28.17,28.26,28.17,28.22,81400.0,21.2366,21.3045,21.2366,21.2743,81400.0
2009-10-20 15:00:00,28.23,28.26,28.09,28.1,88300.0,21.2818,21.3045,21.1763,21.1838,88300.0
2009-10-20 15:30:00,28.1,28.24,28.09,28.22,248100.0,21.1838,21.2894,21.1763,21.2743,248100.0
2009-10-21 09:30:00,27.77,27.79,27.21,27.5,828800.0,20.9351,20.9501,20.5129,20.7315,828800.0
2009-10-21 10:00:00,27.5,27.76,27.49,27.64,564000.0,20.7315,20.9275,20.724,20.8371,564000.0
2009-10-21 10:30:00,27.64,27.8,27.53,27.55,491800.0,20.8371,20.9577,20.7541,20.7692,491800.0
2009-10-21 11:00:00,27.55,27.84,27.53,27.84,82900.0,20.7692,20.9878,20.7541,20.9878,82900.0
2009-10-21 11:30:00,27.85,27.99,27.78,27.9,199500.0,20.9954,21.1009,20.9426,21.0331,199500.0
2009-10-21 12:00:00,27.9,27.95,27.77,27.85,339500.0,21.0331,21.0708,20.9351,20.9954,339500.0
2009-10-21 12:30:00,27.84,27.91,27.77,27.83,96300.0,20.9878,21.0406,20.9351,20.9803,96300.0
2009-10-21 13:00:00,27.83,27.91,27.83,27.91,123000.0,20.9803,21.0406,20.9803,21.0406,123000.0
2009-10-21 13:30:00,27.91,28.02,27.85,28.0,149500.0,21.0406,21.1235,20.9954,21.1084,149500.0
2009-10-21 14:00:00,28.0,28.02,27.9,27.95,157100.0,21.1084,21.1235,21.0331,21.0708,157100.0
2009-10-21 14:30:00,27.96,28.01,27.89,27.96,349800.0,21.0783,21.116,21.0255,21.0783,349800.0
2009-10-21 15:00:00,27.95,28.0,27.82,27.84,249700.0,21.0708,21.1084,20.9727,20.9878,249700.0
2009-10-21 15:30:00,27.84,27.85,27.3,27.49,768900.0,20.9878,20.9954,20.5807,20.724,768900.0
2009-10-22 09:30:00,27.37,27.69,26.46,26.81,416100.0,20.6335,20.8747,19.9475,20.2113,416100.0
2009-10-22 10:00:00,26.81,26.91,26.67,26.87,303900.0,20.2113,20.2867,20.1058,20.2566,303900.0
2009-10-22 10:30:00,26.87,26.98,26.77,26.93,217200.0,20.2566,20.3395,20.1812,20.3018,217200.0
2009-10-22 11:00:00,26.94,27.05,26.86,27.04,129200.0,20.3093,20.3923,20.249,20.3847,129200.0
2009-10-22 11:30:00,27.03,27.08,26.9,26.93,96200.0,20.3772,20.4149,20.2792,20.3018,96200.0
2009-10-22 12:00:00,26.93,27.0,26.81,26.85,109100.0,20.3018,20.3546,20.2113,20.2415,109100.0
2009-10-22 12:30:00,26.86,26.93,26.84,26.89,290200.0,20.249,20.3018,20.234,20.2716,290200.0
2009-10-22 13:00:00,26.88,26.97,26.86,26.97,125500.0,20.2641,20.332,20.249,20.332,125500.0
2009-10-22 13:30:00,26.96,27.07,26.93,26.96,246800.0,20.3244,20.4073,20.3018,20.3244,246800.0
2009-10-22 14:00:00,26.96,27.16,26.95,27.07,192100.0,20.3244,20.4752,20.3169,20.4073,192100.0
2009-10-22 14:30:00,27.07,27.16,27.0,27.06,174500.0,20.4073,20.4752,20.3546,20.3998,174500.0
2009-10-22 15:00:00,27.05,27.14,26.98,27.07,222900.0,20.3923,20.4601,20.3395,20.4073,222900.0
2009-10-22 15:30:00,27.06,27.28,27.03,27.25,716200.0,20.3998,20.5657,20.3772,20.543,716200.0
2009-10-23 09:30:00,27.3,27.4,26.9,27.02,284300.0,20.5807,20.6561,20.2792,20.3697,284300.0
2009-10-23 10:00:00,27.02,27.05,26.64,26.81,186300.0,20.3697,20.3923,20.0832,20.2113,186300.0
2009-10-23 10:30:00,26.82,27.01,26.69,26.9,194400.0,20.2189,20.3621,20.1209,20.2792,194400.0
2009-10-23 11:00:00,26.9,26.97,26.68,26.87,138800.0,20.2792,20.332,20.1133,20.2566,138800.0
2009-10-23 11:30:00,26.86,26.95,26.8,26.89,118700.0,20.249,20.3169,20.2038,20.2716,118700.0
2009-10-23 12:00:00,26.88,26.98,26.81,26.91,126200.0,20.2641,20.3395,20.2113,20.2867,126200.0
2009-10-23 12:30:00,26.92,26.99,26.85,26.85,80000.0,20.2943,20.347,20.2415,20.2415,80000.0
2009-10-23 13:00:00,26.85,26.91,26.74,26.81,97900.0,20.2415,20.2867,20.1586,20.2113,97900.0
2009-10-23 13:30:00,26.8,26.85,26.7,26.83,177000.0,20.2038,20.2415,20.1284,20.2264,177000.0
2009-10-23 14:00:00,26.82,26.84,26.73,26.84,108600.0,20.2189,20.234,20.151,20.234,108600.0
2009-10-23 14:30:00,26.84,27.02,26.83,26.95,276200.0,20.234,20.3697,20.2264,20.3169,276200.0
2009-10-23 15:00:00,26.95,27.0,26.75,26.81,195900.0,20.3169,20.3546,20.1661,20.2113,195900.0
2009-10-23 15:30:00,26.82,26.9,26.64,26.88,368300.0,20.2189,20.2792,20.0832,20.2641,368300.0
2009-10-26 09:30:00,27.07,27.56,27.07,27.42,132900.0,20.4073,20.7767,20.4073,20.6712,132900.0
2009-10-26 10:00:00,27.43,27.56,27.32,27.4,120000.0,20.6787,20.7767,20.5958,20.6561,120000.0
2009-10-26 10:30:00,27.4,27.45,27.28,27.4,201200.0,20.6561,20.6938,20.5657,20.6561,201200.0
2009-10-26 11:00:00,27.39,27.4,27.11,27.12,116700.0,20.6486,20.6561,20.4375,20.445,116700.0
2009-10-26 11:30:00,27.13,27.13,26.58,26.6,195200.0,20.4526,20.4526,20.0379,20.053,195200.0
2009-10-26 12:00:00,26.61,26.73,26.54,26.63,163300.0,20.0606,20.151,20.0078,20.0756,163300.0
2009-10-26 12:30:00,26.63,26.7,26.51,26.59,100500.0,20.0756,20.1284,19.9852,20.0455,100500.0
2009-10-26 13:00:00,26.58,26.6,26.32,26.33,94400.0,20.0379,20.053,19.8419,19.8495,94400.0
2009-10-26 13:30:00,26.33,26.37,26.23,26.24,116200.0,19.8495,19.8796,19.7741,19.7816,116200.0
2009-10-26 14:00:00,26.24,26.3,26.08,26.12,119200.0,19.7816,19.8269,19.661,19.6912,119200.0
2009-10-26 14:30:00,26.12,26.22,26.03,26.13,150000.0,19.6912,19.7666,19.6233,19.6987,150000.0
2009-10-26 15:00:00,26.11,26.19,26.07,26.11,125900.0,19.6836,19.7439,19.6535,19.6836,125900.0
2009-10-26 15:30:00,26.1,26.2,26.05,26.05,336300.0,19.6761,19.7515,19.6384,19.6384,336300.0
2009-10-27 09:30:00,26.25,26.29,25.71,25.71,265000.0,19.7892,19.8193,19.3821,19.3821,265000.0
2009-10-27 10:00:00,25.7,25.7,25.28,25.45,567500.0,19.3745,19.3745,19.0579,19.1861,567500.0
2009-10-27 10:30:00,25.46,25.63,25.38,25.43,317500.0,19.1936,19.3218,19.1333,19.171,317500.0
2009-10-27 11:00:00,25.43,25.43,25.19,25.43,280300.0,19.171,19.171,18.9901,19.171,280300.0
2009-10-27 11:30:00,25.43,25.54,25.34,25.54,206400.0,19.171,19.2539,19.1031,19.2539,206400.0
2009-10-27 12:00:00,25.53,25.7,25.48,25.63,134000.0,19.2464,19.3745,19.2087,19.3218,134000.0
2009-10-27 12:30:00,25.64,25.77,25.55,25.65,187900.0,19.3293,19.4273,19.2615,19.3368,187900.0
2009-10-27 13:00:00,25.65,25.72,25.5,25.56,127000.0,19.3368,19.3896,19.2238,19.269,127000.0
2009-10-27 13:30:00,25.59,25.73,25.5,25.72,120900.0,19.2916,19.3972,19.2238,19.3896,120900.0
2009-10-27 14:00:00,25.72,25.86,25.65,25.8,174300.0,19.3896,19.4952,19.3368,19.4499,174300.0
2009-10-27 14:30:00,25.8,25.86,25.72,25.78,196000.0,19.4499,19.4952,19.3896,19.4348,196000.0
2009-10-27 15:00:00,25.79,25.79,25.67,25.79,169900.0,19.4424,19.4424,19.3519,19.4424,169900.0
2009-10-27 15:30:00,25.78,25.84,25.55,25.6,421100.0,19.4348,19.4801,19.2615,19.2992,421100.0
2009-10-28 09:30:00,25.5,25.54,25.02,25.05,136900.0,19.2238,19.2539,18.8619,18.8845,136900.0
2009-10-28 10:00:00,25.02,25.16,24.8,24.85,219200.0,18.8619,18.9674,18.6961,18.7337,219200.0
2009-10-28 10:30:00,24.84,24.95,24.8,24.94,281000.0,18.7262,18.8091,18.6961,18.8016,281000.0
2009-10-28 11:00:00,24.93,25.19,24.81,25.05,178000.0,18.7941,18.9901,18.7036,18.8845,178000.0
2009-10-28 11:30:00,25.05,25.12,24.85,25.0,145000.0,18.8845,18.9373,18.7337,18.8468,145000.0
2009-10-28 12:00:00,25.02,25.08,24.84,24.89,227300.0,18.8619,18.9071,18.7262,18.7639,227300.0
2009-10-28 12:30:00,24.88,24.9,24.6,24.61,192000.0,18.7564,18.7714,18.5453,18.5528,192000.0
2009-10-28 13:00:00,24.61,24.65,24.42,24.43,334400.0,18.5528,18.583,18.4096,18.4171,334400.0
2009-10-28 13:30:00,24.43,24.63,24.43,24.61,302000.0,18.4171,18.5679,18.4171,18.5528,302000.0
2009-10-28 14:00:00,24.6,24.69,24.52,24.59,355500.0,18.5453,18.6131,18.485,18.5377,355500.0
2009-10-28 14:30:00,24.59,24.98,24.59,24.72,879000.0,18.5377,18.8317,18.5377,18.6357,879000.0
2009-10-28 15:00:00,24.71,24.91,24.65,24.77,526000.0,18.6282,18.779,18.583,18.6734,526000.0
2009-10-28 15:30:00,24.77,24.97,24.59,24.79,1590700.0,18.6734,18.8242,18.5377,18.6885,1590700.0
2009-10-29 09:30:00,25.06,25.25,23.41,23.78,1742200.0,18.8921,19.0353,17.6482,17.9271,1742200.0
2009-10-29 10:00:00,23.77,24.12,23.71,23.85,932100.0,17.9196,18.1834,17.8743,17.9799,932100.0
2009-10-29 10:30:00,23.85,24.32,23.8,24.01,1255000.0,17.9799,18.3342,17.9422,18.1005,1255000.0
2009-10-29 11:00:00,24.02,24.47,24.0,24.39,625800.0,18.108,18.4473,18.093,18.387,625800.0
2009-10-29 11:30:00,24.37,24.7,24.37,24.59,423400.0,18.3719,18.6207,18.3719,18.5377,423400.0
2009-10-29 12:00:00,24.59,24.73,24.32,24.39,206500.0,18.5377,18.6433,18.3342,18.387,206500.0
2009-10-29 12:30:00,24.39,24.62,24.39,24.52,101700.0,18.387,18.5604,18.387,18.485,101700.0
2009-10-29 13:00:00,24.51,24.53,24.31,24.31,97800.0,18.4774,18.4925,18.3267,18.3267,97800.0
2009-10-29 13:30:00,24.31,24.46,24.31,24.36,60500.0,18.3267,18.4397,18.3267,18.3643,60500.0
2009-10-29 14:00:00,24.36,24.49,24.36,24.41,84400.0,18.3643,18.4624,18.3643,18.402,84400.0
2009-10-29 14:30:00,24.41,24.65,24.41,24.55,217400.0,18.402,18.583,18.402,18.5076,217400.0
2009-10-29 15:00:00,24.55,24.61,24.41,24.41,255800.0,18.5076,18.5528,18.402,18.402,255800.0
2009-10-29 15:30:00,24.41,24.42,24.14,24.16,662500.0,18.402,18.4096,18.1985,18.2136,662500.0
2009-10-30 09:30:00,24.21,24.25,23.86,23.94,292000.0,18.2513,18.2814,17.9874,18.0477,292000.0
2009-10-30 10:00:00,23.95,24.05,23.88,23.98,396600.0,18.0553,18.1306,18.0025,18.0779,396600.0
2009-10-30 10:30:00,23.98,24.01,23.82,23.86,272400.0,18.0779,18.1005,17.9573,17.9874,272400.0
2009-10-30 11:00:00,23.85,23.93,23.8,23.85,302400.0,17.9799,18.0402,17.9422,17.9799,302400.0
2009-10-30 11:30:00,23.85,23.89,23.54,23.62,463000.0,17.9799,18.01,17.7462,17.8065,463000.0
2009-10-30 12:00:00,23.63,23.65,23.31,23.31,392100.0,17.814,17.8291,17.5728,17.5728,392100.0
2009-10-30 12:30:00,23.32,23.47,23.2,23.35,290400.0,17.5803,17.6934,17.4899,17.6029,290400.0
2009-10-30 13:00:00,23.35,23.6,23.35,23.49,330000.0,17.6029,17.7914,17.6029,17.7085,330000.0
2009-10-30 13:30:00,23.5,23.51,23.31,23.35,208100.0,17.716,17.7236,17.5728,17.6029,208100.0
2009-10-30 14:00:00,23.35,23.55,23.28,23.32,241000.0,17.6029,17.7537,17.5502,17.5803,241000.0
2009-10-30 14:30:00,23.32,23.34,23.08,23.2,265700.0,17.5803,17.5954,17.3994,17.4899,265700.0
2009-10-30 15:00:00,23.18,23.19,22.95,23.07,677600.0,17.4748,17.4823,17.3014,17.3919,677600.0
2009-10-30 15:30:00,23.07,23.25,22.94,23.01,998200.0,17.3919,17.5275,17.2938,17.3466,998200.0
2009-11-02 09:30:00,23.26,23.48,23.06,23.42,493400.0,17.5351,17.7009,17.3843,17.6557,493400.0
2009-11-02 10:00:00,23.39,23.86,23.38,23.63,446000.0,17.6331,17.9874,17.6256,17.814,446000.0
2009-11-02 10:30:00,23.63,23.66,23.31,23.31,264500.0,17.814,17.8366,17.5728,17.5728,264500.0
2009-11-02 11:00:00,23.31,23.49,23.25,23.36,252300.0,17.5728,17.7085,17.5275,17.6105,252300.0
2009-11-02 11:30:00,23.37,23.46,23.32,23.39,184100.0,17.618,17.6859,17.5803,17.6331,184100.0
2009-11-02 12:00:00,23.4,23.41,23.27,23.27,181700.0,17.6406,17.6482,17.5426,17.5426,181700.0
2009-11-02 12:30:00,23.27,23.3,23.0,23.0,308300.0,17.5426,17.5652,17.3391,17.3391,308300.0
2009-11-02 13:00:00,23.0,23.23,23.0,23.17,201300.0,17.3391,17.5125,17.3391,17.4672,201300.0
2009-11-02 13:30:00,23.16,23.19,22.97,22.97,786700.0,17.4597,17.4823,17.3165,17.3165,786700.0
2009-11-02 14:00:00,22.98,23.06,22.82,23.06,245000.0,17.324,17.3843,17.2034,17.3843,245000.0
2009-11-02 14:30:00,23.06,23.27,23.04,23.18,234500.0,17.3843,17.5426,17.3692,17.4748,234500.0
2009-11-02 15:00:00,23.19,23.29,23.16,23.23,283200.0,17.4823,17.5577,17.4597,17.5125,283200.0
2009-11-02 15:30:00,23.23,23.32,23.19,23.3,428300.0,17.5125,17.5803,17.4823,17.5652,428300.0
2009-11-03 09:30:00,23.3,23.3,22.95,23.1,221700.0,17.5652,17.5652,17.3014,17.4145,221700.0
2009-11-03 10:00:00,23.11,23.21,22.98,23.09,321800.0,17.422,17.4974,17.324,17.4069,321800.0
2009-11-03 10:30:00,23.08,23.18,22.98,23.12,248100.0,17.3994,17.4748,17.324,17.4295,248100.0
2009-11-03 11:00:00,23.11,23.15,22.99,23.04,150700.0,17.422,17.4522,17.3315,17.3692,150700.0
2009-11-03 11:30:00,23.04,23.09,22.93,22.99,168700.0,17.3692,17.4069,17.2863,17.3315,168700.0
2009-11-03 12:00:00,23.0,23.02,22.86,22.92,146000.0,17.3391,17.3542,17.2335,17.2788,146000.0
2009-11-03 12:30:00,22.92,23.11,22.92,23.01,224900.0,17.2788,17.422,17.2788,17.3466,224900.0
2009-11-03 13:00:00,23.03,23.18,23.0,23.12,234100.0,17.3617,17.4748,17.3391,17.4295,234100.0
2009-11-03 13:30:00,23.12,23.28,23.1,23.21,337100.0,17.4295,17.5502,17.4145,17.4974,337100.0
2009-11-03 14:00:00,23.23,23.47,23.2,23.34,425300.0,17.5125,17.6934,17.4899,17.5954,425300.0
2009-11-03 14:30:00,23.33,23.39,23.32,23.35,351400.0,17.5879,17.6331,17.5803,17.6029,351400.0
2009-11-03 15:00:00,23.35,23.4,23.26,23.3,372500.0,17.6029,17.6406,17.5351,17.5652,372500.0
2009-11-03 15:30:00,23.31,23.45,23.22,23.35,858900.0,17.5728,17.6783,17.5049,17.6029,858900.0
2009-11-04 09:30:00,23.36,23.59,23.36,23.59,178900.0,17.6105,17.7839,17.6105,17.7839,178900.0
2009-11-04 10:00:00,23.58,23.79,23.53,23.75,340500.0,17.7763,17.9346,17.7386,17.9045,340500.0
2009-11-04 10:30:00,23.76,23.98,23.75,23.98,510200.0,17.912,18.0779,17.9045,18.0779,510200.0
2009-11-04 11:00:00,23.98,24.07,23.84,24.0,258300.0,18.0779,18.1457,17.9723,18.093,258300.0
2009-11-04 11:30:00,24.0,24.1,23.96,24.0,238900.0,18.093,18.1683,18.0628,18.093,238900.0
2009-11-04 12:00:00,24.0,24.03,23.78,23.98,360200.0,18.093,18.1156,17.9271,18.0779,360200.0
2009-11-04 12:30:00,23.98,23.98,23.89,23.93,153000.0,18.0779,18.0779,18.01,18.0402,153000.0
2009-11-04 13:00:00,23.93,24.0,23.91,23.98,117500.0,18.0402,18.093,18.0251,18.0779,117500.0
2009-11-04 13:30:00,23.98,24.0,23.92,23.94,142900.0,18.0779,18.093,18.0326,18.0477,142900.0
2009-11-04 14:00:00,23.94,23.99,23.69,23.73,248800.0,18.0477,18.0854,17.8593,17.8894,248800.0
2009-11-04 14:30:00,23.72,24.07,23.69,24.05,330500.0,17.8819,18.1457,17.8593,18.1306,330500.0
2009-11-04 15:00:00,24.05,24.06,23.75,23.87,237800.0,18.1306,18.1382,17.9045,17.995,237800.0
2009-11-04 15:30:00,23.88,23.88,23.51,23.55,519400.0,18.0025,18.0025,17.7236,17.7537,519400.0
2009-11-05 09:30:00,23.77,23.99,23.5,23.92,340000.0,17.9196,18.0854,17.716,18.0326,340000.0
2009-11-05 10:00:00,23.93,24.03,23.69,23.8,290400.0,18.0402,18.1156,17.8593,17.9422,290400.0
2009-11-05 10:30:00,23.8,23.99,23.8,23.89,279100.0,17.9422,18.0854,17.9422,18.01,279100.0
2009-11-05 11:00:00,23.9,23.97,23.88,23.96,147500.0,18.0176,18.0703,18.0025,18.0628,147500.0
2009-11-05 11:30:00,23.96,23.98,23.85,23.87,211700.0,18.0628,18.0779,17.9799,17.995,211700.0
2009-11-05 12:00:00,23.87,23.96,23.84,23.92,243200.0,17.995,18.0628,17.9723,18.0326,243200.0
2009-11-05 12:30:00,23.91,24.01,23.84,24.0,284800.0,18.0251,18.1005,17.9723,18.093,284800.0
2009-11-05 13:00:00,24.0,24.01,23.88,23.99,217800.0,18.093,18.1005,18.0025,18.0854,217800.0
2009-11-05 13:30:00,24.0,24.0,23.91,23.91,222500.0,18.093,18.093,18.0251,18.0251,222500.0
2009-11-05 14:00:00,23.92,23.95,23.76,23.77,186600.0,18.0326,18.0553,17.912,17.9196,186600.0
2009-11-05 14:30:00,23.77,23.85,23.76,23.83,262200.0,17.9196,17.9799,17.912,17.9648,262200.0
2009-11-05 15:00:00,23.83,23.89,23.77,23.77,292400.0,17.9648,18.01,17.9196,17.9196,292400.0
2009-11-05 15:30:00,23.77,23.84,23.71,23.79,563900.0,17.9196,17.9723,17.8743,17.9346,563900.0
2009-11-06 09:30:00,23.59,23.96,23.45,23.95,472300.0,17.7839,18.0628,17.6783,18.0553,472300.0
2009-11-06 10:00:00,23.95,24.13,23.71,23.71,385500.0,18.0553,18.191,17.8743,17.8743,385500.0
2009-11-06 10:30:00,23.71,23.96,23.48,23.86,459100.0,17.8743,18.0628,17.7009,17.9874,459100.0
2009-11-06 11:00:00,23.86,24.1,23.76,24.06,229900.0,17.9874,18.1683,17.912,18.1382,229900.0
2009-11-06 11:30:00,24.06,24.09,23.89,23.91,278300.0,18.1382,18.1608,18.01,18.0251,278300.0
2009-11-06 12:00:00,23.92,24.14,23.91,24.01,324900.0,18.0326,18.1985,18.0251,18.1005,324900.0
2009-11-06 12:30:00,24.03,24.03,23.95,23.99,402500.0,18.1156,18.1156,18.0553,18.0854,402500.0
2009-11-06 13:00:00,23.98,24.02,23.91,23.97,241200.0,18.0779,18.108,18.0251,18.0703,241200.0
2009-11-06 13:30:00,23.98,24.07,23.88,23.97,356900.0,18.0779,18.1457,18.0025,18.0703,356900.0
2009-11-06 14:00:00,23.97,24.03,23.94,23.95,275600.0,18.0703,18.1156,18.0477,18.0553,275600.0
2009-11-06 14:30:00,23.95,24.02,23.84,23.93,694100.0,18.0553,18.108,17.9723,18.0402,694100.0
2009-11-06 15:00:00,23.92,23.94,23.76,23.8,706200.0,18.0326,18.0477,17.912,17.9422,706200.0
2009-11-06 15:30:00,23.8,23.85,23.72,23.78,523800.0,17.9422,17.9799,17.8819,17.9271,523800.0
2009-11-09 09:30:00,23.96,24.05,23.87,23.92,209600.0,18.0628,18.1306,17.995,18.0326,209600.0
2009-11-09 10:00:00,23.93,24.06,23.91,23.97,330800.0,18.0402,18.1382,18.0251,18.0703,330800.0
2009-11-09 10:30:00,23.97,24.14,23.97,24.11,214600.0,18.0703,18.1985,18.0703,18.1759,214600.0
2009-11-09 11:00:00,24.12,24.13,24.05,24.13,249800.0,18.1834,18.191,18.1306,18.191,249800.0
2009-11-09 11:30:00,24.14,24.22,23.98,24.21,181700.0,18.1985,18.2588,18.0779,18.2513,181700.0
2009-11-09 12:00:00,24.2,24.33,24.19,24.2,228700.0,18.2437,18.3417,18.2362,18.2437,228700.0
2009-11-09 12:30:00,24.2,24.3,23.99,24.3,281700.0,18.2437,18.3191,18.0854,18.3191,281700.0
2009-11-09 13:00:00,24.3,24.4,24.23,24.38,346000.0,18.3191,18.3945,18.2663,18.3794,346000.0
2009-11-09 13:30:00,24.39,24.48,24.34,24.44,168200.0,18.387,18.4548,18.3493,18.4247,168200.0
2009-11-09 14:00:00,24.44,24.44,24.18,24.19,183400.0,18.4247,18.4247,18.2287,18.2362,183400.0
2009-11-09 14:30:00,24.19,24.36,24.14,24.35,291500.0,18.2362,18.3643,18.1985,18.3568,291500.0
2009-11-09 15:00:00,24.35,24.48,24.15,24.45,277200.0,18.3568,18.4548,18.206,18.4322,277200.0
2009-11-09 15:30:00,24.45,24.55,24.39,24.49,575600.0,18.4322,18.5076,18.387,18.4624,575600.0
2009-11-10 09:30:00,24.29,24.85,24.29,24.82,291700.0,18.3116,18.7337,18.3116,18.7111,291700.0
2009-11-10 10:00:00,24.82,24.89,24.72,24.76,324100.0,18.7111,18.7639,18.6357,18.6659,324100.0
2009-11-10 10:30:00,24.76,24.93,24.73,24.87,292400.0,18.6659,18.7941,18.6433,18.7488,292400.0
2009-11-10 11:00:00,24.87,24.95,24.8,24.82,334500.0,18.7488,18.8091,18.6961,18.7111,334500.0
2009-11-10 11:30:00,24.84,24.89,24.74,24.76,166000.0,18.7262,18.7639,18.6508,18.6659,166000.0
2009-11-10 12:00:00,24.75,24.85,24.73,24.77,190200.0,18.6584,18.7337,18.6433,18.6734,190200.0
2009-11-10 12:30:00,24.78,24.9,24.77,24.89,109300.0,18.681,18.7714,18.6734,18.7639,109300.0
2009-11-10 13:00:00,24.89,24.9,24.85,24.87,133800.0,18.7639,18.7714,18.7337,18.7488,133800.0
2009-11-10 13:30:00,24.87,24.9,24.76,24.82,258800.0,18.7488,18.7714,18.6659,18.7111,258800.0
2009-11-10 14:00:00,24.82,24.82,24.66,24.72,311200.0,18.7111,18.7111,18.5905,18.6357,311200.0
2009-11-10 14:30:00,24.71,24.77,24.59,24.64,410000.0,18.6282,18.6734,18.5377,18.5754,410000.0
2009-11-10 15:00:00,24.64,24.77,24.6,24.68,308800.0,18.5754,18.6734,18.5453,18.6056,308800.0
2009-11-10 15:30:00,24.68,24.7,24.56,24.63,389100.0,18.6056,18.6207,18.5151,18.5679,389100.0
2009-11-11 09:30:00,24.72,24.87,24.7,24.82,164000.0,18.6357,18.7488,18.6207,18.7111,164000.0
2009-11-11 10:00:00,24.83,24.99,24.83,24.95,213000.0,18.7187,18.8393,18.7187,18.8091,213000.0
2009-11-11 10:30:00,24.93,24.99,24.75,24.82,333000.0,18.7941,18.8393,18.6584,18.7111,333000.0
2009-11-11 11:00:00,24.81,24.84,24.74,24.77,385500.0,18.7036,18.7262,18.6508,18.6734,385500.0
2009-11-11 11:30:00,24.77,24.88,24.7,24.7,460800.0,18.6734,18.7564,18.6207,18.6207,460800.0
2009-11-11 12:00:00,24.7,24.74,24.65,24.71,178800.0,18.6207,18.6508,18.583,18.6282,178800.0
2009-11-11 12:30:00,24.7,24.8,24.64,24.65,182100.0,18.6207,18.6961,18.5754,18.583,182100.0
2009-11-11 13:00:00,24.65,24.73,24.64,24.72,116200.0,18.583,18.6433,18.5754,18.6357,116200.0
2009-11-11 13:30:00,24.71,24.8,24.62,24.67,279900.0,18.6282,18.6961,18.5604,18.598,279900.0
2009-11-11 14:00:00,24.67,24.72,24.61,24.61,170000.0,18.598,18.6357,18.5528,18.5528,170000.0
2009-11-11 14:30:00,24.62,24.64,24.53,24.53,163300.0,18.5604,18.5754,18.4925,18.4925,163300.0
2009-11-11 15:00:00,24.53,24.67,24.53,24.58,205500.0,18.4925,18.598,18.4925,18.5302,205500.0
2009-11-11 15:30:00,24.58,24.74,24.57,24.69,502300.0,18.5302,18.6508,18.5227,18.6131,502300.0
2009-11-12 09:30:00,24.57,24.88,24.57,24.8,305300.0,18.5227,18.7564,18.5227,18.6961,305300.0
2009-11-12 10:00:00,24.8,24.81,24.42,24.5,390200.0,18.6961,18.7036,18.4096,18.4699,390200.0
2009-11-12 10:30:00,24.49,24.63,24.43,24.44,70900.0,18.4624,18.5679,18.4171,18.4247,70900.0
2009-11-12 11:00:00,24.43,24.52,24.39,24.42,103000.0,18.4171,18.485,18.387,18.4096,103000.0
2009-11-12 11:30:00,24.42,24.42,24.05,24.06,313900.0,18.4096,18.4096,18.1306,18.1382,313900.0
2009-11-12 12:00:00,24.06,24.07,23.92,23.98,314400.0,18.1382,18.1457,18.0326,18.0779,314400.0
2009-11-12 12:30:00,23.98,24.05,23.76,23.86,536200.0,18.0779,18.1306,17.912,17.9874,536200.0
2009-11-12 13:00:00,23.86,24.01,23.78,23.82,233200.0,17.9874,18.1005,17.9271,17.9573,233200.0
2009-11-12 13:30:00,23.83,23.99,23.8,23.95,311800.0,17.9648,18.0854,17.9422,18.0553,311800.0
2009-11-12 14:00:00,23.95,24.15,23.94,23.98,305800.0,18.0553,18.206,18.0477,18.0779,305800.0
2009-11-12 14:30:00,23.99,23.99,23.55,23.64,642900.0,18.0854,18.0854,17.7537,17.8216,642900.0
2009-11-12 15:00:00,23.64,23.68,23.53,23.57,532200.0,17.8216,17.8517,17.7386,17.7688,532200.0
2009-11-12 15:30:00,23.57,23.65,23.41,23.41,987900.0,17.7688,17.8291,17.6482,17.6482,987900.0
2009-11-13 09:30:00,23.61,23.76,23.34,23.62,234700.0,17.7989,17.912,17.5954,17.8065,234700.0
2009-11-13 10:00:00,23.63,24.6,23.54,23.68,393700.0,17.814,18.5453,17.7462,17.8517,393700.0
2009-11-13 10:30:00,23.68,24.0,23.66,23.86,378100.0,17.8517,18.093,17.8366,17.9874,378100.0
2009-11-13 11:00:00,23.86,23.96,23.73,23.83,246300.0,17.9874,18.0628,17.8894,17.9648,246300.0
2009-11-13 11:30:00,23.84,24.07,23.8,24.06,191900.0,17.9723,18.1457,17.9422,18.1382,191900.0
2009-11-13 12:00:00,24.05,24.25,24.05,24.25,176800.0,18.1306,18.2814,18.1306,18.2814,176800.0
2009-11-13 12:30:00,24.25,24.25,24.02,24.1,159700.0,18.2814,18.2814,18.108,18.1683,159700.0
2009-11-13 13:00:00,24.1,24.11,23.92,23.93,275400.0,18.1683,18.1759,18.0326,18.0402,275400.0
2009-11-13 13:30:00,23.94,24.0,23.87,23.89,126300.0,18.0477,18.093,17.995,18.01,126300.0
2009-11-13 14:00:00,23.89,23.93,23.77,23.79,174900.0,18.01,18.0402,17.9196,17.9346,174900.0
2009-11-13 14:30:00,23.78,23.87,23.73,23.82,263500.0,17.9271,17.995,17.8894,17.9573,263500.0
2009-11-13 15:00:00,23.81,23.89,23.76,23.84,224000.0,17.9497,18.01,17.912,17.9723,224000.0
2009-11-13 15:30:00,23.84,23.92,23.72,23.75,742000.0,17.9723,18.0326,17.8819,17.9045,742000.0
2009-11-16 09:30:00,24.1,24.35,24.0,24.33,234900.0,18.1683,18.3568,18.093,18.3417,234900.0
2009-11-16 10:00:00,24.32,24.48,24.27,24.43,297000.0,18.3342,18.4548,18.2965,18.4171,297000.0
2009-11-16 10:30:00,24.43,24.49,24.31,24.39,190400.0,18.4171,18.4624,18.3267,18.387,190400.0
2009-11-16 11:00:00,24.4,24.42,24.23,24.23,148800.0,18.3945,18.4096,18.2663,18.2663,148800.0
2009-11-16 11:30:00,24.23,24.31,24.18,24.19,157900.0,18.2663,18.3267,18.2287,18.2362,157900.0
2009-11-16 12:00:00,24.2,24.29,24.11,24.28,164900.0,18.2437,18.3116,18.1759,18.304,164900.0
2009-11-16 12:30:00,24.28,24.39,24.28,24.35,146400.0,18.304,18.387,18.304,18.3568,146400.0
2009-11-16 13:00:00,24.36,24.37,24.28,24.36,94700.0,18.3643,18.3719,18.304,18.3643,94700.0
2009-11-16 13:30:00,24.36,24.43,24.28,24.38,185400.0,18.3643,18.4171,18.304,18.3794,185400.0
2009-11-16 14:00:00,24.38,24.45,24.31,24.31,181500.0,18.3794,18.4322,18.3267,18.3267,181500.0
2009-11-16 14:30:00,24.3,24.37,24.28,24.33,155700.0,18.3191,18.3719,18.304,18.3417,155700.0
2009-11-16 15:00:00,24.33,24.42,24.19,24.33,239500.0,18.3417,18.4096,18.2362,18.3417,239500.0
2009-11-16 15:30:00,24.34,24.38,24.25,24.3,469000.0,18.3493,18.3794,18.2814,18.3191,469000.0
2009-11-17 09:30:00,24.28,24.29,24.0,24.1,226200.0,18.304,18.3116,18.093,18.1683,226200.0
2009-11-17 10:00:00,24.1,24.22,23.93,24.21,251100.0,18.1683,18.2588,18.0402,18.2513,251100.0
2009-11-17 10:30:00,24.21,24.21,23.97,24.08,188100.0,18.2513,18.2513,18.0703,18.1533,188100.0
2009-11-17 11:00:00,24.09,24.15,24.02,24.11,187900.0,18.1608,18.206,18.108,18.1759,187900.0
2009-11-17 11:30:00,24.11,24.18,24.08,24.14,78400.0,18.1759,18.2287,18.1533,18.1985,78400.0
2009-11-17 12:00:00,24.14,24.15,24.06,24.11,94700.0,18.1985,18.206,18.1382,18.1759,94700.0
2009-11-17 12:30:00,24.12,24.32,24.11,24.3,179200.0,18.1834,18.3342,18.1759,18.3191,179200.0
2009-11-17 13:00:00,24.29,24.35,24.2,24.34,125900.0,18.3116,18.3568,18.2437,18.3493,125900.0
2009-11-17 13:30:00,24.35,24.41,24.27,24.3,146400.0,18.3568,18.402,18.2965,18.3191,146400.0
2009-11-17 14:00:00,24.31,24.31,24.22,24.27,83600.0,18.3267,18.3267,18.2588,18.2965,83600.0
2009-11-17 14:30:00,24.26,24.32,24.22,24.28,142000.0,18.289,18.3342,18.2588,18.304,142000.0
2009-11-17 15:00:00,24.27,24.33,24.24,24.26,188900.0,18.2965,18.3417,18.2739,18.289,188900.0
2009-11-17 15:30:00,24.26,24.36,24.2,24.36,436900.0,18.289,18.3643,18.2437,18.3643,436900.0
2009-11-18 09:30:00,24.36,24.47,24.13,24.17,175300.0,18.3643,18.4473,18.191,18.2211,175300.0
2009-11-18 10:00:00,24.17,24.28,24.02,24.24,211300.0,18.2211,18.304,18.108,18.2739,211300.0
2009-11-18 10:30:00,24.25,24.38,24.22,24.37,155500.0,18.2814,18.3794,18.2588,18.3719,155500.0
2009-11-18 11:00:00,24.38,24.41,24.25,24.3,148400.0,18.3794,18.402,18.2814,18.3191,148400.0
2009-11-18 11:30:00,24.3,24.39,24.24,24.38,202700.0,18.3191,18.387,18.2739,18.3794,202700.0
2009-11-18 12:00:00,24.38,24.4,24.36,24.39,80100.0,18.3794,18.3945,18.3643,18.387,80100.0
2009-11-18 12:30:00,24.4,24.49,24.39,24.48,237200.0,18.3945,18.4624,18.387,18.4548,237200.0
2009-11-18 13:00:00,24.48,24.51,24.41,24.46,200500.0,18.4548,18.4774,18.402,18.4397,200500.0
2009-11-18 13:30:00,24.46,24.47,24.39,24.41,168800.0,18.4397,18.4473,18.387,18.402,168800.0
2009-11-18 14:00:00,24.41,24.41,24.33,24.33,130000.0,18.402,18.402,18.3417,18.3417,130000.0
2009-11-18 14:30:00,24.33,24.35,24.2,24.21,277600.0,18.3417,18.3568,18.2437,18.2513,277600.0
2009-11-18 15:00:00,24.21,24.3,24.2,24.25,327700.0,18.2513,18.3191,18.2437,18.2814,327700.0
2009-11-18 15:30:00,24.25,24.42,24.25,24.37,1051800.0,18.2814,18.4096,18.2814,18.3719,1051800.0
2009-11-19 09:30:00,24.13,24.34,23.51,23.62,352300.0,18.191,18.3493,17.7236,17.8065,352300.0
2009-11-19 10:00:00,23.62,23.93,23.56,23.93,305200.0,17.8065,18.0402,17.7612,18.0402,305200.0
2009-11-19 10:30:00,23.93,23.93,23.61,23.7,304300.0,18.0402,18.0402,17.7989,17.8668,304300.0
2009-11-19 11:00:00,23.7,23.76,23.59,23.65,160800.0,17.8668,17.912,17.7839,17.8291,160800.0
2009-11-19 11:30:00,23.64,23.65,23.47,23.49,132000.0,17.8216,17.8291,17.6934,17.7085,132000.0
2009-11-19 12:00:00,23.48,23.5,23.32,23.33,341700.0,17.7009,17.716,17.5803,17.5879,341700.0
2009-11-19 12:30:00,23.32,23.42,23.31,23.38,231000.0,17.5803,17.6557,17.5728,17.6256,231000.0
2009-11-19 13:00:00,23.39,23.48,23.38,23.4,129400.0,17.6331,17.7009,17.6256,17.6406,129400.0
2009-11-19 13:30:00,23.4,23.46,23.35,23.4,136900.0,17.6406,17.6859,17.6029,17.6406,136900.0
2009-11-19 14:00:00,23.4,23.4,23.31,23.38,244000.0,17.6406,17.6406,17.5728,17.6256,244000.0
2009-11-19 14:30:00,23.37,23.39,23.2,23.24,321100.0,17.618,17.6331,17.4899,17.52,321100.0
2009-11-19 15:00:00,23.25,23.35,23.25,23.34,469500.0,17.5275,17.6029,17.5275,17.5954,469500.0
2009-11-19 15:30:00,23.34,23.51,23.29,23.35,1048500.0,17.5954,17.7236,17.5577,17.6029,1048500.0
2009-11-20 09:30:00,23.18,23.47,23.15,23.44,308400.0,17.4748,17.6934,17.4522,17.6708,308400.0
2009-11-20 10:00:00,23.45,23.59,23.31,23.46,287500.0,17.6783,17.7839,17.5728,17.6859,287500.0
2009-11-20 10:30:00,23.46,23.51,23.39,23.47,186100.0,17.6859,17.7236,17.6331,17.6934,186100.0
2009-11-20 11:00:00,23.48,23.6,23.47,23.54,154300.0,17.7009,17.7914,17.6934,17.7462,154300.0
2009-11-20 11:30:00,23.53,23.54,23.45,23.54,133800.0,17.7386,17.7462,17.6783,17.7462,133800.0
2009-11-20 12:00:00,23.53,23.59,23.5,23.54,345900.0,17.7386,17.7839,17.716,17.7462,345900.0
2009-11-20 12:30:00,23.54,23.57,23.47,23.55,203600.0,17.7462,17.7688,17.6934,17.7537,203600.0
2009-11-20 13:00:00,23.55,23.6,23.51,23.54,137400.0,17.7537,17.7914,17.7236,17.7462,137400.0
2009-11-20 13:30:00,23.54,23.65,23.51,23.65,168000.0,17.7462,17.8291,17.7236,17.8291,168000.0
2009-11-20 14:00:00,23.65,23.8,23.59,23.75,200000.0,17.8291,17.9422,17.7839,17.9045,200000.0
2009-11-20 14:30:00,23.76,23.93,23.75,23.93,207700.0,17.912,18.0402,17.9045,18.0402,207700.0
2009-11-20 15:00:00,23.93,23.97,23.8,23.85,362600.0,18.0402,18.0703,17.9422,17.9799,362600.0
2009-11-20 15:30:00,23.84,23.85,23.74,23.8,539700.0,17.9723,17.9799,17.8969,17.9422,539700.0
2009-11-23 09:30:00,24.13,24.23,23.93,23.94,310400.0,18.191,18.2663,18.0402,18.0477,310400.0
2009-11-23 10:00:00,23.96,24.06,23.9,23.96,227500.0,18.0628,18.1382,18.0176,18.0628,227500.0
2009-11-23 10:30:00,23.96,24.02,23.91,24.01,174300.0,18.0628,18.108,18.0251,18.1005,174300.0
2009-11-23 11:00:00,24.01,24.16,23.98,24.01,203700.0,18.1005,18.2136,18.0779,18.1005,203700.0
2009-11-23 11:30:00,24.01,24.09,23.97,24.0,127500.0,18.1005,18.1608,18.0703,18.093,127500.0
2009-11-23 12:00:00,24.0,24.04,23.98,24.04,139500.0,18.093,18.1231,18.0779,18.1231,139500.0
2009-11-23 12:30:00,24.04,24.05,23.96,24.02,124800.0,18.1231,18.1306,18.0628,18.108,124800.0
2009-11-23 13:00:00,24.02,24.11,23.99,24.1,158400.0,18.108,18.1759,18.0854,18.1683,158400.0
2009-11-23 13:30:00,24.1,24.11,23.89,23.95,177100.0,18.1683,18.1759,18.01,18.0553,177100.0
2009-11-23 14:00:00,23.95,24.07,23.94,24.03,211600.0,18.0553,18.1457,18.0477,18.1156,211600.0
2009-11-23 14:30:00,24.04,24.06,23.96,23.98,201400.0,18.1231,18.1382,18.0628,18.0779,201400.0
2009-11-23 15:00:00,23.99,24.17,23.98,24.15,334300.0,18.0854,18.2211,18.0779,18.206,334300.0
2009-11-23 15:30:00,24.16,24.16,23.95,24.0,875500.0,18.2136,18.2136,18.0553,18.093,875500.0
2009-11-24 09:30:00,23.91,24.1,23.66,23.68,142600.0,18.0251,18.1683,17.8366,17.8517,142600.0
2009-11-24 10:00:00,23.69,23.76,23.59,23.73,194700.0,17.8593,17.912,17.7839,17.8894,194700.0
2009-11-24 10:30:00,23.73,23.89,23.67,23.75,191800.0,17.8894,18.01,17.8442,17.9045,191800.0
2009-11-24 11:00:00,23.75,23.75,23.58,23.58,130300.0,17.9045,17.9045,17.7763,17.7763,130300.0
2009-11-24 11:30:00,23.59,23.77,23.58,23.76,112900.0,17.7839,17.9196,17.7763,17.912,112900.0
2009-11-24 12:00:00,23.77,23.81,23.71,23.74,118100.0,17.9196,17.9497,17.8743,17.8969,118100.0
2009-11-24 12:30:00,23.75,23.75,23.67,23.74,143500.0,17.9045,17.9045,17.8442,17.8969,143500.0
2009-11-24 13:00:00,23.74,23.81,23.71,23.75,123200.0,17.8969,17.9497,17.8743,17.9045,123200.0
2009-11-24 13:30:00,23.75,23.81,23.68,23.7,149800.0,17.9045,17.9497,17.8517,17.8668,149800.0
2009-11-24 14:00:00,23.7,23.84,23.65,23.76,119800.0,17.8668,17.9723,17.8291,17.912,119800.0
2009-11-24 14:30:00,23.77,23.93,23.76,23.93,100100.0,17.9196,18.0402,17.912,18.0402,100100.0
2009-11-24 15:00:00,23.94,23.97,23.91,23.95,226800.0,18.0477,18.0703,18.0251,18.0553,226800.0
2009-11-24 15:30:00,23.95,23.95,23.74,23.83,996200.0,18.0553,18.0553,17.8969,17.9648,996200.0
2009-11-25 09:30:00,23.51,23.54,23.0,23.23,546700.0,17.7236,17.7462,17.3391,17.5125,546700.0
2009-11-25 10:00:00,23.25,23.57,23.21,23.49,298500.0,17.5275,17.7688,17.4974,17.7085,298500.0
2009-11-25 10:30:00,23.51,23.69,23.49,23.66,285100.0,17.7236,17.8593,17.7085,17.8366,285100.0
2009-11-25 11:00:00,23.66,23.89,23.66,23.81,350100.0,17.8366,18.01,17.8366,17.9497,350100.0
2009-11-25 11:30:00,23.8,23.81,23.73,23.77,169600.0,17.9422,17.9497,17.8894,17.9196,169600.0
2009-11-25 12:00:00,23.77,23.82,23.7,23.76,115100.0,17.9196,17.9573,17.8668,17.912,115100.0
2009-11-25 12:30:00,23.77,23.93,23.76,23.89,232800.0,17.9196,18.0402,17.912,18.01,232800.0
2009-11-25 13:00:00,23.88,24.0,23.85,24.0,189000.0,18.0025,18.093,17.9799,18.093,189000.0
2009-11-25 13:30:00,24.0,24.04,23.99,24.0,260700.0,18.093,18.1231,18.0854,18.093,260700.0
2009-11-25 14:00:00,24.0,24.08,23.92,24.04,250300.0,18.093,18.1533,18.0326,18.1231,250300.0
2009-11-25 14:30:00,24.05,24.17,24.01,24.17,348900.0,18.1306,18.2211,18.1005,18.2211,348900.0
2009-11-25 15:00:00,24.17,24.23,24.16,24.2,342100.0,18.2211,18.2663,18.2136,18.2437,342100.0
2009-11-25 15:30:00,24.2,24.24,24.15,24.16,829600.0,18.2437,18.2739,18.206,18.2136,829600.0
2009-11-27 09:30:00,23.53,23.92,23.31,23.87,203200.0,17.7386,18.0326,17.5728,17.995,203200.0
2009-11-27 10:00:00,23.87,24.04,23.84,23.96,227600.0,17.995,18.1231,17.9723,18.0628,227600.0
2009-11-27 10:30:00,23.96,24.15,23.87,24.14,116100.0,18.0628,18.206,17.995,18.1985,116100.0
2009-11-27 11:00:00,24.14,24.15,23.91,23.91,122500.0,18.1985,18.206,18.0251,18.0251,122500.0
2009-11-27 11:30:00,23.91,24.06,23.86,24.05,91200.0,18.0251,18.1382,17.9874,18.1306,91200.0
2009-11-27 12:00:00,24.05,24.08,23.98,24.0,114900.0,18.1306,18.1533,18.0779,18.093,114900.0
2009-11-27 12:30:00,24.0,24.04,23.9,23.91,191200.0,18.093,18.1231,18.0176,18.0251,191200.0
2009-11-30 09:30:00,23.87,23.96,23.77,23.82,176400.0,17.995,18.0628,17.9196,17.9573,176400.0
2009-11-30 10:00:00,23.83,24.2,23.82,24.17,207900.0,17.9648,18.2437,17.9573,18.2211,207900.0
2009-11-30 10:30:00,24.18,24.24,24.14,24.21,246700.0,18.2287,18.2739,18.1985,18.2513,246700.0
2009-11-30 11:00:00,24.21,24.22,24.05,24.16,209200.0,18.2513,18.2588,18.1306,18.2136,209200.0
2009-11-30 11:30:00,24.17,24.17,23.93,23.94,306300.0,18.2211,18.2211,18.0402,18.0477,306300.0
2009-11-30 12:00:00,23.94,23.98,23.89,23.94,123900.0,18.0477,18.0779,18.01,18.0477,123900.0
2009-11-30 12:30:00,23.93,24.02,23.9,23.99,147800.0,18.0402,18.108,18.0176,18.0854,147800.0
2009-11-30 13:00:00,23.99,24.14,23.99,24.13,128400.0,18.0854,18.1985,18.0854,18.191,128400.0
2009-11-30 13:30:00,24.13,24.15,24.02,24.02,243000.0,18.191,18.206,18.108,18.108,243000.0
2009-11-30 14:00:00,24.02,24.06,23.95,23.96,125100.0,18.108,18.1382,18.0553,18.0628,125100.0
2009-11-30 14:30:00,23.95,24.05,23.95,23.97,190600.0,18.0553,18.1306,18.0553,18.0703,190600.0
2009-11-30 15:00:00,23.98,24.03,23.94,24.03,413800.0,18.0779,18.1156,18.0477,18.1156,413800.0
2009-11-30 15:30:00,24.03,24.05,23.9,23.92,505100.0,18.1156,18.1306,18.0176,18.0326,505100.0
2009-12-01 09:30:00,24.08,24.49,24.04,24.28,371200.0,18.1533,18.4624,18.1231,18.304,371200.0
2009-12-01 10:00:00,24.27,24.39,24.14,24.28,280000.0,18.2965,18.387,18.1985,18.304,280000.0
2009-12-01 10:30:00,24.29,24.39,24.21,24.39,137700.0,18.3116,18.387,18.2513,18.387,137700.0
2009-12-01 11:00:00,24.39,24.45,24.32,24.45,176200.0,18.387,18.4322,18.3342,18.4322,176200.0
2009-12-01 11:30:00,24.44,24.48,24.36,24.4,146500.0,18.4247,18.4548,18.3643,18.3945,146500.0
2009-12-01 12:00:00,24.4,24.48,24.35,24.36,109500.0,18.3945,18.4548,18.3568,18.3643,109500.0
2009-12-01 12:30:00,24.36,24.37,24.26,24.32,110800.0,18.3643,18.3719,18.289,18.3342,110800.0
2009-12-01 13:00:00,24.32,24.4,24.29,24.34,155600.0,18.3342,18.3945,18.3116,18.3493,155600.0
2009-12-01 13:30:00,24.33,24.48,24.33,24.38,100300.0,18.3417,18.4548,18.3417,18.3794,100300.0
2009-12-01 14:00:00,24.38,24.45,24.38,24.43,115300.0,18.3794,18.4322,18.3794,18.4171,115300.0
2009-12-01 14:30:00,24.44,24.45,24.4,24.45,160300.0,18.4247,18.4322,18.3945,18.4322,160300.0
2009-12-01 15:00:00,24.45,24.45,24.37,24.42,220800.0,18.4322,18.4322,18.3719,18.4096,220800.0
2009-12-01 15:30:00,24.41,24.56,24.36,24.5,558700.0,18.402,18.5151,18.3643,18.4699,558700.0
2009-12-02 09:30:00,24.56,24.88,24.44,24.72,298000.0,18.5151,18.7564,18.4247,18.6357,298000.0
2009-12-02 10:00:00,24.72,25.0,24.72,24.91,301500.0,18.6357,18.8468,18.6357,18.779,301500.0
2009-12-02 10:30:00,24.89,24.94,24.8,24.8,94300.0,18.7639,18.8016,18.6961,18.6961,94300.0
2009-12-02 11:00:00,24.8,24.8,24.64,24.66,182600.0,18.6961,18.6961,18.5754,18.5905,182600.0
2009-12-02 11:30:00,24.66,24.81,24.66,24.81,145900.0,18.5905,18.7036,18.5905,18.7036,145900.0
2009-12-02 12:00:00,24.81,24.83,24.56,24.62,120500.0,18.7036,18.7187,18.5151,18.5604,120500.0
2009-12-02 12:30:00,24.62,24.67,24.59,24.65,155800.0,18.5604,18.598,18.5377,18.583,155800.0
2009-12-02 13:00:00,24.66,24.7,24.62,24.69,117900.0,18.5905,18.6207,18.5604,18.6131,117900.0
2009-12-02 13:30:00,24.69,24.73,24.6,24.63,346300.0,18.6131,18.6433,18.5453,18.5679,346300.0
2009-12-02 14:00:00,24.63,24.65,24.51,24.52,288800.0,18.5679,18.583,18.4774,18.485,288800.0
2009-12-02 14:30:00,24.51,24.56,24.46,24.54,205000.0,18.4774,18.5151,18.4397,18.5,205000.0
2009-12-02 15:00:00,24.53,24.58,24.5,24.57,453100.0,18.4925,18.5302,18.4699,18.5227,453100.0
2009-12-02 15:30:00,24.58,24.62,24.53,24.6,712200.0,18.5302,18.5604,18.4925,18.5453,712200.0
2009-12-03 09:30:00,24.69,24.78,24.5,24.51,223700.0,18.6131,18.681,18.4699,18.4774,223700.0
2009-12-03 10:00:00,24.51,24.55,24.33,24.38,296200.0,18.4774,18.5076,18.3417,18.3794,296200.0
2009-12-03 10:30:00,24.37,24.44,24.29,24.39,203100.0,18.3719,18.4247,18.3116,18.387,203100.0
2009-12-03 11:00:00,24.39,24.44,24.32,24.36,167700.0,18.387,18.4247,18.3342,18.3643,167700.0
2009-12-03 11:30:00,24.35,24.42,24.29,24.4,155100.0,18.3568,18.4096,18.3116,18.3945,155100.0
2009-12-03 12:00:00,24.39,24.4,24.3,24.31,123700.0,18.387,18.3945,18.3191,18.3267,123700.0
2009-12-03 12:30:00,24.3,24.37,24.28,24.33,175900.0,18.3191,18.3719,18.304,18.3417,175900.0
2009-12-03 13:00:00,24.32,24.38,24.29,24.34,156000.0,18.3342,18.3794,18.3116,18.3493,156000.0
2009-12-03 13:30:00,24.34,24.42,24.33,24.42,157800.0,18.3493,18.4096,18.3417,18.4096,157800.0
2009-12-03 14:00:00,24.41,24.45,24.34,24.38,154100.0,18.402,18.4322,18.3493,18.3794,154100.0
2009-12-03 14:30:00,24.38,24.45,24.36,24.43,164900.0,18.3794,18.4322,18.3643,18.4171,164900.0
2009-12-03 15:00:00,24.43,24.45,24.38,24.38,371600.0,18.4171,18.4322,18.3794,18.3794,371600.0
2009-12-03 15:30:00,24.38,24.38,24.11,24.15,487000.0,18.3794,18.3794,18.1759,18.206,487000.0
2009-12-04 09:30:00,24.38,24.55,24.27,24.4,239200.0,18.3794,18.5076,18.2965,18.3945,239200.0
2009-12-04 10:00:00,24.39,24.45,24.23,24.23,254000.0,18.387,18.4322,18.2663,18.2663,254000.0
2009-12-04 10:30:00,24.23,24.28,24.12,24.22,161600.0,18.2663,18.304,18.1834,18.2588,161600.0
2009-12-04 11:00:00,24.22,24.24,24.07,24.08,181400.0,18.2588,18.2739,18.1457,18.1533,181400.0
2009-12-04 11:30:00,24.07,24.07,23.47,23.55,530000.0,18.1457,18.1457,17.6934,17.7537,530000.0
2009-12-04 12:00:00,23.54,23.7,23.45,23.69,388800.0,17.7462,17.8668,17.6783,17.8593,388800.0
2009-12-04 12:30:00,23.7,23.86,23.69,23.85,139200.0,17.8668,17.9874,17.8593,17.9799,139200.0
2009-12-04 13:00:00,23.86,23.93,23.72,23.93,137200.0,17.9874,18.0402,17.8819,18.0402,137200.0
2009-12-04 13:30:00,23.92,23.97,23.86,23.91,161400.0,18.0326,18.0703,17.9874,18.0251,161400.0
2009-12-04 14:00:00,23.91,23.99,23.86,23.91,271200.0,18.0251,18.0854,17.9874,18.0251,271200.0
2009-12-04 14:30:00,23.91,24.12,23.91,24.11,335600.0,18.0251,18.1834,18.0251,18.1759,335600.0
2009-12-04 15:00:00,24.1,24.3,24.07,24.28,242000.0,18.1683,18.3191,18.1457,18.304,242000.0
2009-12-04 15:30:00,24.29,24.39,24.24,24.38,849800.0,18.3116,18.387,18.2739,18.3794,849800.0
2009-12-07 09:30:00,24.38,24.93,24.38,24.89,298700.0,18.3794,18.7941,18.3794,18.7639,298700.0
2009-12-07 10:00:00,24.88,24.98,24.82,24.97,413300.0,18.7564,18.8317,18.7111,18.8242,413300.0
2009-12-07 10:30:00,24.97,25.03,24.9,24.93,375000.0,18.8242,18.8694,18.7714,18.7941,375000.0
2009-12-07 11:00:00,24.92,24.94,24.8,24.8,196700.0,18.7865,18.8016,18.6961,18.6961,196700.0
2009-12-07 11:30:00,24.8,24.82,24.71,24.79,144100.0,18.6961,18.7111,18.6282,18.6885,144100.0
2009-12-07 12:00:00,24.8,24.91,24.79,24.88,102700.0,18.6961,18.779,18.6885,18.7564,102700.0
2009-12-07 12:30:00,24.87,25.01,24.87,25.0,273100.0,18.7488,18.8544,18.7488,18.8468,273100.0
2009-12-07 13:00:00,25.0,25.0,24.93,24.96,249200.0,18.8468,18.8468,18.7941,18.8167,249200.0
2009-12-07 13:30:00,24.96,25.0,24.88,24.94,433000.0,18.8167,18.8468,18.7564,18.8016,433000.0
2009-12-07 14:00:00,24.94,24.95,24.86,24.92,207600.0,18.8016,18.8091,18.7413,18.7865,207600.0
2009-12-07 14:30:00,24.92,24.92,24.61,24.66,258200.0,18.7865,18.7865,18.5528,18.5905,258200.0
2009-12-07 15:00:00,24.66,24.74,24.63,24.68,226000.0,18.5905,18.6508,18.5679,18.6056,226000.0
2009-12-07 15:30:00,24.68,24.69,24.56,24.64,491000.0,18.6056,18.6131,18.5151,18.5754,491000.0
2009-12-08 09:30:00,24.57,24.57,24.08,24.11,272200.0,18.5227,18.5227,18.1533,18.1759,272200.0
2009-12-08 10:00:00,24.11,24.26,24.07,24.22,226200.0,18.1759,18.289,18.1457,18.2588,226200.0
2009-12-08 10:30:00,24.22,24.37,24.2,24.26,147100.0,18.2588,18.3719,18.2437,18.289,147100.0
2009-12-08 11:00:00,24.27,24.54,24.26,24.5,170700.0,18.2965,18.5,18.289,18.4699,170700.0
2009-12-08 11:30:00,24.5,24.6,24.44,24.5,227000.0,18.4699,18.5453,18.4247,18.4699,227000.0
2009-12-08 12:00:00,24.5,24.57,24.44,24.5,163800.0,18.4699,18.5227,18.4247,18.4699,163800.0
2009-12-08 12:30:00,24.51,24.57,24.43,24.56,191200.0,18.4774,18.5227,18.4171,18.5151,191200.0
2009-12-08 13:00:00,24.56,24.58,24.44,24.48,65800.0,18.5151,18.5302,18.4247,18.4548,65800.0
2009-12-08 13:30:00,24.48,24.48,24.37,24.44,193700.0,18.4548,18.4548,18.3719,18.4247,193700.0
2009-12-08 14:00:00,24.43,24.43,24.32,24.33,159500.0,18.4171,18.4171,18.3342,18.3417,159500.0
2009-12-08 14:30:00,24.34,24.39,24.28,24.31,184600.0,18.3493,18.387,18.304,18.3267,184600.0
2009-12-08 15:00:00,24.31,24.35,24.26,24.27,217000.0,18.3267,18.3568,18.289,18.2965,217000.0
2009-12-08 15:30:00,24.26,24.3,24.13,24.19,705100.0,18.289,18.3191,18.191,18.2362,705100.0
2009-12-09 09:30:00,24.23,24.49,24.19,24.49,467800.0,18.2663,18.4624,18.2362,18.4624,467800.0
2009-12-09 10:00:00,24.49,24.59,24.4,24.58,613500.0,18.4624,18.5377,18.3945,18.5302,613500.0
2009-12-09 10:30:00,24.58,24.78,24.52,24.66,677900.0,18.5302,18.681,18.485,18.5905,677900.0
2009-12-09 11:00:00,24.66,24.69,24.52,24.52,133800.0,18.5905,18.6131,18.485,18.485,133800.0
2009-12-09 11:30:00,24.52,24.6,24.44,24.48,863700.0,18.485,18.5453,18.4247,18.4548,863700.0
2009-12-09 12:00:00,24.48,24.49,24.14,24.27,364000.0,18.4548,18.4624,18.1985,18.2965,364000.0
2009-12-09 12:30:00,24.27,24.33,24.22,24.27,231700.0,18.2965,18.3417,18.2588,18.2965,231700.0
2009-12-09 13:00:00,24.26,24.27,24.12,24.16,249400.0,18.289,18.2965,18.1834,18.2136,249400.0
2009-12-09 13:30:00,24.16,24.2,24.1,24.12,210100.0,18.2136,18.2437,18.1683,18.1834,210100.0
2009-12-09 14:00:00,24.12,24.25,24.03,24.05,217800.0,18.1834,18.2814,18.1156,18.1306,217800.0
2009-12-09 14:30:00,24.05,24.17,24.05,24.08,203200.0,18.1306,18.2211,18.1306,18.1533,203200.0
2009-12-09 15:00:00,24.09,24.21,24.03,24.18,398800.0,18.1608,18.2513,18.1156,18.2287,398800.0
2009-12-09 15:30:00,24.17,24.19,24.06,24.15,797000.0,18.2211,18.2362,18.1382,18.206,797000.0
2009-12-10 09:30:00,24.36,24.55,24.1,24.12,1118700.0,18.3643,18.5076,18.1683,18.1834,1118700.0
2009-12-10 10:00:00,24.14,24.27,24.12,24.24,455500.0,18.1985,18.2965,18.1834,18.2739,455500.0
2009-12-10 10:30:00,24.24,24.42,24.2,24.36,529300.0,18.2739,18.4096,18.2437,18.3643,529300.0
2009-12-10 11:00:00,24.37,24.44,24.28,24.42,199300.0,18.3719,18.4247,18.304,18.4096,199300.0
2009-12-10 11:30:00,24.43,24.54,24.41,24.51,410800.0,18.4171,18.5,18.402,18.4774,410800.0
2009-12-10 12:00:00,24.51,24.58,24.49,24.58,90600.0,18.4774,18.5302,18.4624,18.5302,90600.0
2009-12-10 12:30:00,24.58,24.6,24.52,24.59,183200.0,18.5302,18.5453,18.485,18.5377,183200.0
2009-12-10 13:00:00,24.58,24.6,24.48,24.54,121700.0,18.5302,18.5453,18.4548,18.5,121700.0
2009-12-10 13:30:00,24.56,24.58,24.5,24.55,101400.0,18.5151,18.5302,18.4699,18.5076,101400.0
2009-12-10 14:00:00,24.54,24.55,24.49,24.51,240500.0,18.5,18.5076,18.4624,18.4774,240500.0
2009-12-10 14:30:00,24.5,24.53,24.46,24.47,245800.0,18.4699,18.4925,18.4397,18.4473,245800.0
2009-12-10 15:00:00,24.46,24.56,24.46,24.49,150200.0,18.4397,18.5151,18.4397,18.4624,150200.0
2009-12-10 15:30:00,24.49,24.57,24.46,24.53,259200.0,18.4624,18.5227,18.4397,18.4925,259200.0
2009-12-11 09:30:00,24.87,25.1,24.75,24.91,417100.0,18.7488,18.9222,18.6584,18.779,417100.0
2009-12-11 10:00:00,24.93,24.94,24.78,24.87,220600.0,18.7941,18.8016,18.681,18.7488,220600.0
2009-12-11 10:30:00,24.86,24.89,24.78,24.85,216000.0,18.7413,18.7639,18.681,18.7337,216000.0
2009-12-11 11:00:00,24.85,24.92,24.8,24.92,119400.0,18.7337,18.7865,18.6961,18.7865,119400.0
2009-12-11 11:30:00,24.91,24.95,24.87,24.93,259500.0,18.779,18.8091,18.7488,18.7941,259500.0
2009-12-11 12:00:00,24.93,24.97,24.93,24.95,147400.0,18.7941,18.8242,18.7941,18.8091,147400.0
2009-12-11 12:30:00,24.95,25.01,24.93,25.01,322700.0,18.8091,18.8544,18.7941,18.8544,322700.0
2009-12-11 13:00:00,25.01,25.01,24.95,24.97,224800.0,18.8544,18.8544,18.8091,18.8242,224800.0
2009-12-11 13:30:00,24.97,24.98,24.89,24.89,138000.0,18.8242,18.8317,18.7639,18.7639,138000.0
2009-12-11 14:00:00,24.9,25.0,24.89,25.0,85000.0,18.7714,18.8468,18.7639,18.8468,85000.0
2009-12-11 14:30:00,24.99,25.04,24.98,25.01,247800.0,18.8393,18.877,18.8317,18.8544,247800.0
2009-12-11 15:00:00,25.01,25.09,24.98,25.06,349300.0,18.8544,18.9147,18.8317,18.8921,349300.0
2009-12-11 15:30:00,25.07,25.11,25.0,25.03,1650600.0,18.8996,18.9298,18.8468,18.8694,1650600.0
2009-12-14 09:30:00,25.24,25.51,25.24,25.48,257700.0,19.0278,19.2313,19.0278,19.2087,257700.0
2009-12-14 10:00:00,25.47,25.58,25.4,25.58,244800.0,19.2011,19.2841,19.1484,19.2841,244800.0
2009-12-14 10:30:00,25.58,25.6,25.5,25.53,112400.0,19.2841,19.2992,19.2238,19.2464,112400.0
2009-12-14 11:00:00,25.53,25.57,25.5,25.56,75600.0,19.2464,19.2765,19.2238,19.269,75600.0
2009-12-14 11:30:00,25.55,25.57,25.53,25.56,61300.0,19.2615,19.2765,19.2464,19.269,61300.0
2009-12-14 12:00:00,25.56,25.59,25.54,25.57,46700.0,19.269,19.2916,19.2539,19.2765,46700.0
2009-12-14 12:30:00,25.58,25.58,25.51,25.51,48300.0,19.2841,19.2841,19.2313,19.2313,48300.0
2009-12-14 13:00:00,25.52,25.53,25.5,25.53,77100.0,19.2388,19.2464,19.2238,19.2464,77100.0
2009-12-14 13:30:00,25.53,25.58,25.5,25.56,74400.0,19.2464,19.2841,19.2238,19.269,74400.0
2009-12-14 14:00:00,25.55,25.63,25.54,25.63,46300.0,19.2615,19.3218,19.2539,19.3218,46300.0
2009-12-14 14:30:00,25.63,25.65,25.58,25.58,63900.0,19.3218,19.3368,19.2841,19.2841,63900.0
2009-12-14 15:00:00,25.59,25.6,25.58,25.59,120200.0,19.2916,19.2992,19.2841,19.2916,120200.0
2009-12-14 15:30:00,25.59,25.62,25.52,25.55,374800.0,19.2916,19.3142,19.2388,19.2615,374800.0
2009-12-15 09:30:00,25.45,25.8,25.45,25.69,209700.0,19.1861,19.4499,19.1861,19.367,209700.0
2009-12-15 10:00:00,25.68,25.71,25.4,25.51,213900.0,19.3595,19.3821,19.1484,19.2313,213900.0
2009-12-15 10:30:00,25.51,25.59,25.36,25.46,179000.0,19.2313,19.2916,19.1182,19.1936,179000.0
2009-12-15 11:00:00,25.46,25.66,25.46,25.66,94700.0,19.1936,19.3444,19.1936,19.3444,94700.0
2009-12-15 11:30:00,25.65,25.75,25.65,25.75,63200.0,19.3368,19.4122,19.3368,19.4122,63200.0
2009-12-15 12:00:00,25.75,25.75,25.35,25.35,159600.0,19.4122,19.4122,19.1107,19.1107,159600.0
2009-12-15 12:30:00,25.36,25.55,25.35,25.54,71500.0,19.1182,19.2615,19.1107,19.2539,71500.0
2009-12-15 13:00:00,25.53,25.57,25.45,25.5,58700.0,19.2464,19.2765,19.1861,19.2238,58700.0
2009-12-15 13:30:00,25.5,25.53,25.44,25.5,71400.0,19.2238,19.2464,19.1785,19.2238,71400.0
2009-12-15 14:00:00,25.51,25.61,25.5,25.61,64300.0,19.2313,19.3067,19.2238,19.3067,64300.0
2009-12-15 14:30:00,25.61,25.72,25.57,25.72,121400.0,19.3067,19.3896,19.2765,19.3896,121400.0
2009-12-15 15:00:00,25.72,25.74,25.62,25.71,105400.0,19.3896,19.4047,19.3142,19.3821,105400.0
2009-12-15 15:30:00,25.69,25.85,25.63,25.81,416100.0,19.367,19.4876,19.3218,19.4575,416100.0
2009-12-16 09:30:00,25.99,26.15,25.75,26.09,170900.0,19.5932,19.7138,19.4122,19.6685,170900.0
2009-12-16 10:00:00,26.09,26.13,25.93,25.93,174500.0,19.6685,19.6987,19.5479,19.5479,174500.0
2009-12-16 10:30:00,25.93,25.96,25.82,25.83,143500.0,19.5479,19.5705,19.465,19.4725,143500.0
2009-12-16 11:00:00,25.83,25.86,25.79,25.83,60900.0,19.4725,19.4952,19.4424,19.4725,60900.0
2009-12-16 11:30:00,25.84,25.86,25.75,25.83,136100.0,19.4801,19.4952,19.4122,19.4725,136100.0
2009-12-16 12:00:00,25.83,25.84,25.62,25.62,185200.0,19.4725,19.4801,19.3142,19.3142,185200.0
2009-12-16 12:30:00,25.63,25.76,25.62,25.7,84500.0,19.3218,19.4198,19.3142,19.3745,84500.0
2009-12-16 13:00:00,25.7,25.72,25.67,25.7,113500.0,19.3745,19.3896,19.3519,19.3745,113500.0
2009-12-16 13:30:00,25.7,25.81,25.7,25.79,97600.0,19.3745,19.4575,19.3745,19.4424,97600.0
2009-12-16 14:00:00,25.8,25.9,25.75,25.77,149600.0,19.4499,19.5253,19.4122,19.4273,149600.0
2009-12-16 14:30:00,25.76,25.8,25.68,25.7,135400.0,19.4198,19.4499,19.3595,19.3745,135400.0
2009-12-16 15:00:00,25.69,25.73,25.67,25.68,137800.0,19.367,19.3972,19.3519,19.3595,137800.0
2009-12-16 15:30:00,25.69,25.7,25.59,25.63,486100.0,19.367,19.3745,19.2916,19.3218,486100.0
2009-12-17 09:30:00,25.56,25.56,25.23,25.23,121400.0,19.269,19.269,19.0202,19.0202,121400.0
2009-12-17 10:00:00,25.24,25.48,25.24,25.42,167600.0,19.0278,19.2087,19.0278,19.1635,167600.0
2009-12-17 10:30:00,25.42,25.89,25.42,25.83,129500.0,19.1635,19.5178,19.1635,19.4725,129500.0
2009-12-17 11:00:00,25.84,25.89,25.67,25.68,84700.0,19.4801,19.5178,19.3519,19.3595,84700.0
2009-12-17 11:30:00,25.68,25.68,25.52,25.52,112500.0,19.3595,19.3595,19.2388,19.2388,112500.0
2009-12-17 12:00:00,25.53,25.58,25.46,25.55,109800.0,19.2464,19.2841,19.1936,19.2615,109800.0
2009-12-17 12:30:00,25.54,25.54,25.41,25.41,60100.0,19.2539,19.2539,19.1559,19.1559,60100.0
2009-12-17 13:00:00,25.41,25.55,25.4,25.49,83900.0,19.1559,19.2615,19.1484,19.2162,83900.0
2009-12-17 13:30:00,25.49,25.71,25.49,25.71,129400.0,19.2162,19.3821,19.2162,19.3821,129400.0
2009-12-17 14:00:00,25.71,25.76,25.61,25.68,115200.0,19.3821,19.4198,19.3067,19.3595,115200.0
2009-12-17 14:30:00,25.67,25.69,25.6,25.65,126700.0,19.3519,19.367,19.2992,19.3368,126700.0
2009-12-17 15:00:00,25.66,25.68,25.51,25.52,91900.0,19.3444,19.3595,19.2313,19.2388,91900.0
2009-12-17 15:30:00,25.52,25.6,25.5,25.55,304300.0,19.2388,19.2992,19.2238,19.2615,304300.0
2009-12-18 09:30:00,25.68,25.79,25.52,25.76,138900.0,19.3595,19.4424,19.2388,19.4198,138900.0
2009-12-18 10:00:00,25.76,25.78,25.57,25.63,73100.0,19.4198,19.4348,19.2765,19.3218,73100.0
2009-12-18 10:30:00,25.64,25.7,25.52,25.56,63500.0,19.3293,19.3745,19.2388,19.269,63500.0
2009-12-18 11:00:00,25.56,25.56,25.44,25.5,71900.0,19.269,19.269,19.1785,19.2238,71900.0
2009-12-18 11:30:00,25.5,25.51,25.4,25.47,78700.0,19.2238,19.2313,19.1484,19.2011,78700.0
2009-12-18 12:00:00,25.48,25.52,25.44,25.47,57100.0,19.2087,19.2388,19.1785,19.2011,57100.0
2009-12-18 12:30:00,25.46,25.46,25.39,25.39,80300.0,19.1936,19.1936,19.1408,19.1408,80300.0
2009-12-18 13:00:00,25.39,25.5,25.37,25.5,65900.0,19.1408,19.2238,19.1258,19.2238,65900.0
2009-12-18 13:30:00,25.51,25.57,25.46,25.46,63600.0,19.2313,19.2765,19.1936,19.1936,63600.0
2009-12-18 14:00:00,25.47,25.51,25.43,25.43,61800.0,19.2011,19.2313,19.171,19.171,61800.0
2009-12-18 14:30:00,25.42,25.49,25.42,25.48,67200.0,19.1635,19.2162,19.1635,19.2087,67200.0
2009-12-18 15:00:00,25.48,25.5,25.41,25.41,103100.0,19.2087,19.2238,19.1559,19.1559,103100.0
2009-12-18 15:30:00,25.41,25.47,25.37,25.46,339400.0,19.1559,19.2011,19.1258,19.1936,339400.0
2009-12-21 09:30:00,25.69,25.8,25.62,25.65,91900.0,19.367,19.4499,19.3142,19.3368,91900.0
2009-12-21 10:00:00,25.63,25.65,25.53,25.58,47100.0,19.3218,19.3368,19.2464,19.2841,47100.0
2009-12-21 10:30:00,25.59,25.63,25.56,25.59,75300.0,19.2916,19.3218,19.269,19.2916,75300.0
2009-12-21 11:00:00,25.6,25.63,25.5,25.55,531800.0,19.2992,19.3218,19.2238,19.2615,531800.0
2009-12-21 11:30:00,25.53,25.56,25.48,25.53,151000.0,19.2464,19.269,19.2087,19.2464,151000.0
2009-12-21 12:00:00,25.54,25.65,25.52,25.58,217700.0,19.2539,19.3368,19.2388,19.2841,217700.0
2009-12-21 12:30:00,25.58,25.62,25.58,25.6,198500.0,19.2841,19.3142,19.2841,19.2992,198500.0
2009-12-21 13:00:00,25.59,25.61,25.56,25.58,78100.0,19.2916,19.3067,19.269,19.2841,78100.0
2009-12-21 13:30:00,25.58,25.59,25.5,25.5,36800.0,19.2841,19.2916,19.2238,19.2238,36800.0
2009-12-21 14:00:00,25.51,25.55,25.5,25.52,53700.0,19.2313,19.2615,19.2238,19.2388,53700.0
2009-12-21 14:30:00,25.51,25.52,25.46,25.48,47400.0,19.2313,19.2388,19.1936,19.2087,47400.0
2009-12-21 15:00:00,25.48,25.5,25.44,25.49,71100.0,19.2087,19.2238,19.1785,19.2162,71100.0
2009-12-21 15:30:00,25.49,25.5,25.4,25.44,184100.0,19.2162,19.2238,19.1484,19.1785,184100.0
2009-12-22 09:30:00,25.4,25.59,25.29,25.3,117200.0,19.1484,19.2916,19.0655,19.073,117200.0
2009-12-22 10:00:00,25.3,25.35,25.26,25.3,73500.0,19.073,19.1107,19.0428,19.073,73500.0
2009-12-22 10:30:00,25.3,25.31,25.18,25.19,78800.0,19.073,19.0805,18.9825,18.9901,78800.0
2009-12-22 11:00:00,25.19,25.37,25.04,25.04,116000.0,18.9901,19.1258,18.877,18.877,116000.0
2009-12-22 11:30:00,25.04,25.16,24.99,25.16,96600.0,18.877,18.9674,18.8393,18.9674,96600.0
2009-12-22 12:00:00,25.16,25.18,25.11,25.18,81700.0,18.9674,18.9825,18.9298,18.9825,81700.0
2009-12-22 12:30:00,25.18,25.18,25.14,25.14,61600.0,18.9825,18.9825,18.9524,18.9524,61600.0
2009-12-22 13:00:00,25.14,25.15,25.06,25.09,88900.0,18.9524,18.9599,18.8921,18.9147,88900.0
2009-12-22 13:30:00,25.09,25.11,25.08,25.1,122800.0,18.9147,18.9298,18.9071,18.9222,122800.0
2009-12-22 14:00:00,25.1,25.11,25.07,25.08,98100.0,18.9222,18.9298,18.8996,18.9071,98100.0
2009-12-22 14:30:00,25.08,25.08,25.06,25.07,45800.0,18.9071,18.9071,18.8921,18.8996,45800.0
2009-12-22 15:00:00,25.06,25.07,24.98,24.99,113200.0,18.8921,18.8996,18.8317,18.8393,113200.0
2009-12-22 15:30:00,25.0,25.0,24.84,24.89,432500.0,18.8468,18.8468,18.7262,18.7639,432500.0
2009-12-23 09:30:00,24.9,24.99,24.78,24.86,76000.0,18.7714,18.8393,18.681,18.7413,76000.0
2009-12-23 10:00:00,24.83,24.83,24.62,24.67,132100.0,18.7187,18.7187,18.5604,18.598,132100.0
2009-12-23 10:30:00,24.68,24.71,24.59,24.6,141000.0,18.6056,18.6282,18.5377,18.5453,141000.0
2009-12-23 11:00:00,24.6,24.6,24.51,24.56,176000.0,18.5453,18.5453,18.4774,18.5151,176000.0
2009-12-23 11:30:00,24.56,24.63,24.54,24.55,126700.0,18.5151,18.5679,18.5,18.5076,126700.0
2009-12-23 12:00:00,24.55,24.56,24.45,24.47,225400.0,18.5076,18.5151,18.4322,18.4473,225400.0
2009-12-23 12:30:00,24.47,24.53,24.47,24.52,192900.0,18.4473,18.4925,18.4473,18.485,192900.0
2009-12-23 13:00:00,24.52,24.54,24.46,24.46,129500.0,18.485,18.5,18.4397,18.4397,129500.0
2009-12-23 13:30:00,24.47,24.69,24.46,24.59,130300.0,18.4473,18.6131,18.4397,18.5377,130300.0
2009-12-23 14:00:00,24.6,24.66,24.58,24.61,190300.0,18.5453,18.5905,18.5302,18.5528,190300.0
2009-12-23 14:30:00,24.62,24.64,24.49,24.5,103800.0,18.5604,18.5754,18.4624,18.4699,103800.0
2009-12-23 15:00:00,24.49,24.54,24.44,24.44,320600.0,18.4624,18.5,18.4247,18.4247,320600.0
2009-12-23 15:30:00,24.44,24.46,24.36,24.42,432700.0,18.4247,18.4397,18.3643,18.4096,432700.0
2009-12-24 09:30:00,24.64,24.68,24.33,24.65,102400.0,18.5754,18.6056,18.3417,18.583,102400.0
2009-12-24 10:00:00,24.65,24.68,24.58,24.66,153400.0,18.583,18.6056,18.5302,18.5905,153400.0
2009-12-24 10:30:00,24.66,24.67,24.57,24.65,91300.0,18.5905,18.598,18.5227,18.583,91300.0
2009-12-24 11:00:00,24.65,24.75,24.61,24.69,95900.0,18.583,18.6584,18.5528,18.6131,95900.0
2009-12-24 11:30:00,24.68,24.68,24.62,24.62,37600.0,18.6056,18.6056,18.5604,18.5604,37600.0
2009-12-24 12:00:00,24.63,24.64,24.61,24.63,40300.0,18.5679,18.5754,18.5528,18.5679,40300.0
2009-12-24 12:30:00,24.63,24.64,24.57,24.63,155500.0,18.5679,18.5754,18.5227,18.5679,155500.0
2009-12-28 09:30:00,24.7,24.74,24.54,24.61,60500.0,18.6207,18.6508,18.5,18.5528,60500.0
2009-12-28 10:00:00,24.6,24.61,24.42,24.42,41100.0,18.5453,18.5528,18.4096,18.4096,41100.0
2009-12-28 10:30:00,24.42,24.46,24.4,24.4,56200.0,18.4096,18.4397,18.3945,18.3945,56200.0
2009-12-28 11:00:00,24.4,24.43,24.35,24.37,87500.0,18.3945,18.4171,18.3568,18.3719,87500.0
2009-12-28 11:30:00,24.37,24.38,24.26,24.28,73300.0,18.3719,18.3794,18.289,18.304,73300.0
2009-12-28 12:00:00,24.28,24.29,24.09,24.18,174200.0,18.304,18.3116,18.1608,18.2287,174200.0
2009-12-28 12:30:00,24.18,24.19,24.06,24.18,222500.0,18.2287,18.2362,18.1382,18.2287,222500.0
2009-12-28 13:00:00,24.18,24.27,24.12,24.21,179800.0,18.2287,18.2965,18.1834,18.2513,179800.0
2009-12-28 13:30:00,24.21,24.36,24.2,24.33,90800.0,18.2513,18.3643,18.2437,18.3417,90800.0
2009-12-28 14:00:00,24.33,24.35,24.29,24.34,65500.0,18.3417,18.3568,18.3116,18.3493,65500.0
2009-12-28 14:30:00,24.34,24.35,24.31,24.32,94500.0,18.3493,18.3568,18.3267,18.3342,94500.0
2009-12-28 15:00:00,24.32,24.34,24.25,24.26,100400.0,18.3342,18.3493,18.2814,18.289,100400.0
2009-12-28 15:30:00,24.26,24.29,24.17,24.23,297200.0,18.289,18.3116,18.2211,18.2663,297200.0
2009-12-29 09:30:00,24.29,24.34,24.16,24.2,111000.0,18.3116,18.3493,18.2136,18.2437,111000.0
2009-12-29 10:00:00,24.19,24.19,24.04,24.05,141300.0,18.2362,18.2362,18.1231,18.1306,141300.0
2009-12-29 10:30:00,24.05,24.09,23.98,24.0,129000.0,18.1306,18.1608,18.0779,18.093,129000.0
2009-12-29 11:00:00,24.01,24.1,23.99,24.02,127700.0,18.1005,18.1683,18.0854,18.108,127700.0
2009-12-29 11:30:00,24.03,24.03,24.0,24.01,69200.0,18.1156,18.1156,18.093,18.1005,69200.0
2009-12-29 12:00:00,24.01,24.05,24.0,24.01,122800.0,18.1005,18.1306,18.093,18.1005,122800.0
2009-12-29 12:30:00,24.02,24.12,24.0,24.11,307900.0,18.108,18.1834,18.093,18.1759,307900.0
2009-12-29 13:00:00,24.1,24.26,24.1,24.15,273700.0,18.1683,18.289,18.1683,18.206,273700.0
2009-12-29 13:30:00,24.15,24.22,24.11,24.2,203300.0,18.206,18.2588,18.1759,18.2437,203300.0
2009-12-29 14:00:00,24.19,24.2,24.11,24.12,65300.0,18.2362,18.2437,18.1759,18.1834,65300.0
2009-12-29 14:30:00,24.13,24.16,24.1,24.14,143000.0,18.191,18.2136,18.1683,18.1985,143000.0
2009-12-29 15:00:00,24.14,24.15,24.02,24.05,183000.0,18.1985,18.206,18.108,18.1306,183000.0
2009-12-29 15:30:00,24.05,24.1,23.94,23.95,511100.0,18.1306,18.1683,18.0477,18.0553,511100.0
2009-12-30 09:30:00,23.95,23.95,23.66,23.82,145400.0,18.0553,18.0553,17.8366,17.9573,145400.0
2009-12-30 10:00:00,23.83,23.96,23.82,23.96,187100.0,17.9648,18.0628,17.9573,18.0628,187100.0
2009-12-30 10:30:00,23.96,24.06,23.96,24.02,106600.0,18.0628,18.1382,18.0628,18.108,106600.0
2009-12-30 11:00:00,24.01,24.02,23.9,23.92,80300.0,18.1005,18.108,18.0176,18.0326,80300.0
2009-12-30 11:30:00,23.93,23.97,23.91,23.95,78300.0,18.0402,18.0703,18.0251,18.0553,78300.0
2009-12-30 12:00:00,23.95,23.96,23.91,23.92,45300.0,18.0553,18.0628,18.0251,18.0326,45300.0
2009-12-30 12:30:00,23.91,23.95,23.91,23.94,36700.0,18.0251,18.0553,18.0251,18.0477,36700.0
2009-12-30 13:00:00,23.95,24.0,23.94,23.99,34400.0,18.0553,18.093,18.0477,18.0854,34400.0
2009-12-30 13:30:00,24.0,24.02,23.99,23.99,71700.0,18.093,18.108,18.0854,18.0854,71700.0
2009-12-30 14:00:00,24.0,24.07,23.84,23.85,221200.0,18.093,18.1457,17.9723,17.9799,221200.0
2009-12-30 14:30:00,23.86,23.87,23.8,23.85,80900.0,17.9874,17.995,17.9422,17.9799,80900.0
2009-12-30 15:00:00,23.86,23.87,23.85,23.87,87500.0,17.9874,17.995,17.9799,17.995,87500.0
2009-12-30 15:30:00,23.87,23.98,23.86,23.94,201100.0,17.995,18.0779,17.9874,18.0477,201100.0
2009-12-31 09:30:00,23.9,24.0,23.9,23.95,33500.0,18.0176,18.093,18.0176,18.0553,33500.0
2009-12-31 10:00:00,23.95,23.96,23.85,23.85,49800.0,18.0553,18.0628,17.9799,17.9799,49800.0
2009-12-31 10:30:00,23.85,23.86,23.75,23.81,76200.0,17.9799,17.9874,17.9045,17.9497,76200.0
2009-12-31 11:00:00,23.81,23.81,23.66,23.67,48400.0,17.9497,17.9497,17.8366,17.8442,48400.0
2009-12-31 11:30:00,23.67,23.84,23.66,23.83,81400.0,17.8442,17.9723,17.8366,17.9648,81400.0
2009-12-31 12:00:00,23.83,23.86,23.82,23.84,34600.0,17.9648,17.9874,17.9573,17.9723,34600.0
2009-12-31 12:30:00,23.85,23.89,23.83,23.89,69000.0,17.9799,18.01,17.9648,18.01,69000.0
2009-12-31 13:00:00,23.89,23.92,23.86,23.89,42900.0,18.01,18.0326,17.9874,18.01,42900.0
2009-12-31 13:30:00,23.89,23.91,23.87,23.9,31000.0,18.01,18.0251,17.995,18.0176,31000.0
2009-12-31 14:00:00,23.9,23.92,23.88,23.9,47900.0,18.0176,18.0326,18.0025,18.0176,47900.0
2009-12-31 14:30:00,23.92,23.92,23.81,23.83,45400.0,18.0326,18.0326,17.9497,17.9648,45400.0
2009-12-31 15:00:00,23.83,23.86,23.82,23.85,58200.0,17.9648,17.9874,17.9573,17.9799,58200.0
2009-12-31 15:30:00,23.86,23.86,23.62,23.62,306000.0,17.9874,17.9874,17.8065,17.8065,306000.0
2010-01-04 09:30:00,23.78,24.13,23.7,24.02,191700.0,17.9271,18.191,17.8668,18.108,191700.0
2010-01-04 10:00:00,24.03,24.11,23.92,24.02,125600.0,18.1156,18.1759,18.0326,18.108,125600.0
2010-01-04 10:30:00,24.02,24.13,23.97,23.97,96900.0,18.108,18.191,18.0703,18.0703,96900.0
2010-01-04 11:00:00,23.97,24.0,23.92,23.98,68400.0,18.0703,18.093,18.0326,18.0779,68400.0
2010-01-04 11:30:00,23.98,24.06,23.98,24.05,69200.0,18.0779,18.1382,18.0779,18.1306,69200.0
2010-01-04 12:00:00,24.06,24.1,24.01,24.09,53000.0,18.1382,18.1683,18.1005,18.1608,53000.0
2010-01-04 12:30:00,24.09,24.11,24.05,24.08,69100.0,18.1608,18.1759,18.1306,18.1533,69100.0
2010-01-04 13:00:00,24.07,24.1,24.01,24.02,54700.0,18.1457,18.1683,18.1005,18.108,54700.0
2010-01-04 13:30:00,24.02,24.02,23.88,23.88,49600.0,18.108,18.108,18.0025,18.0025,49600.0
2010-01-04 14:00:00,23.87,23.88,23.78,23.78,76800.0,17.995,18.0025,17.9271,17.9271,76800.0
2010-01-04 14:30:00,23.79,23.86,23.78,23.8,150800.0,17.9346,17.9874,17.9271,17.9422,150800.0
2010-01-04 15:00:00,23.8,23.86,23.8,23.84,109800.0,17.9422,17.9874,17.9422,17.9723,109800.0
2010-01-04 15:30:00,23.84,23.92,23.8,23.91,427100.0,17.9723,18.0326,17.9422,18.0251,427100.0
2010-01-05 09:30:00,23.96,24.11,23.81,23.98,103600.0,18.0628,18.1759,17.9497,18.0779,103600.0
2010-01-05 10:00:00,23.98,24.07,23.95,23.98,500000.0,18.0779,18.1457,18.0553,18.0779,500000.0
2010-01-05 10:30:00,23.98,24.05,23.97,23.98,181400.0,18.0779,18.1306,18.0703,18.0779,181400.0
2010-01-05 11:00:00,23.97,24.2,23.97,24.1,796300.0,18.0703,18.2437,18.0703,18.1683,796300.0
2010-01-05 11:30:00,24.1,24.25,24.07,24.19,277400.0,18.1683,18.2814,18.1457,18.2362,277400.0
2010-01-05 12:00:00,24.19,24.28,24.18,24.2,109000.0,18.2362,18.304,18.2287,18.2437,109000.0
2010-01-05 12:30:00,24.2,24.23,24.16,24.2,127300.0,18.2437,18.2663,18.2136,18.2437,127300.0
2010-01-05 13:00:00,24.19,24.21,24.16,24.18,118100.0,18.2362,18.2513,18.2136,18.2287,118100.0
2010-01-05 13:30:00,24.19,24.19,24.03,24.03,162700.0,18.2362,18.2362,18.1156,18.1156,162700.0
2010-01-05 14:00:00,24.03,24.07,24.0,24.03,177400.0,18.1156,18.1457,18.093,18.1156,177400.0
2010-01-05 14:30:00,24.02,24.11,24.01,24.08,245100.0,18.108,18.1759,18.1005,18.1533,245100.0
2010-01-05 15:00:00,24.08,24.13,24.05,24.1,208800.0,18.1533,18.191,18.1306,18.1683,208800.0
2010-01-05 15:30:00,24.11,24.24,24.1,24.22,354400.0,18.1759,18.2739,18.1683,18.2588,354400.0
2010-01-06 09:30:00,24.25,24.39,24.11,24.18,102200.0,18.2814,18.387,18.1759,18.2287,102200.0
2010-01-06 10:00:00,24.17,24.38,24.12,24.31,130000.0,18.2211,18.3794,18.1834,18.3267,130000.0
2010-01-06 10:30:00,24.3,24.32,24.3,24.3,95700.0,18.3191,18.3342,18.3191,18.3191,95700.0
2010-01-06 11:00:00,24.31,24.38,24.25,24.35,173700.0,18.3267,18.3794,18.2814,18.3568,173700.0
2010-01-06 11:30:00,24.35,24.57,24.29,24.57,213200.0,18.3568,18.5227,18.3116,18.5227,213200.0
2010-01-06 12:00:00,24.57,24.59,24.49,24.51,63300.0,18.5227,18.5377,18.4624,18.4774,63300.0
2010-01-06 12:30:00,24.52,24.68,24.52,24.68,116200.0,18.485,18.6056,18.485,18.6056,116200.0
2010-01-06 13:00:00,24.67,24.79,24.67,24.78,355600.0,18.598,18.6885,18.598,18.681,355600.0
2010-01-06 13:30:00,24.79,24.79,24.69,24.75,188600.0,18.6885,18.6885,18.6131,18.6584,188600.0
2010-01-06 14:00:00,24.74,24.75,24.62,24.66,174900.0,18.6508,18.6584,18.5604,18.5905,174900.0
2010-01-06 14:30:00,24.66,24.66,24.54,24.66,92200.0,18.5905,18.5905,18.5,18.5905,92200.0
2010-01-06 15:00:00,24.65,24.73,24.62,24.73,273300.0,18.583,18.6433,18.5604,18.6433,273300.0
2010-01-06 15:30:00,24.73,24.79,24.7,24.77,688000.0,18.6433,18.6885,18.6207,18.6734,688000.0
2010-01-07 09:30:00,24.79,24.9,24.73,24.83,160200.0,18.6885,18.7714,18.6433,18.7187,160200.0
2010-01-07 10:00:00,24.84,25.09,24.83,24.98,248200.0,18.7262,18.9147,18.7187,18.8317,248200.0
2010-01-07 10:30:00,24.98,25.14,24.94,25.13,97200.0,18.8317,18.9524,18.8016,18.9448,97200.0
2010-01-07 11:00:00,25.13,25.19,25.05,25.16,651800.0,18.9448,18.9901,18.8845,18.9674,651800.0
2010-01-07 11:30:00,25.16,25.24,25.15,25.21,237500.0,18.9674,19.0278,18.9599,19.0051,237500.0
2010-01-07 12:00:00,25.21,25.21,25.1,25.1,306300.0,19.0051,19.0051,18.9222,18.9222,306300.0
2010-01-07 12:30:00,25.1,25.15,25.06,25.13,178200.0,18.9222,18.9599,18.8921,18.9448,178200.0
2010-01-07 13:00:00,25.13,25.17,25.12,25.16,90500.0,18.9448,18.975,18.9373,18.9674,90500.0
2010-01-07 13:30:00,25.16,25.16,25.09,25.09,115600.0,18.9674,18.9674,18.9147,18.9147,115600.0
2010-01-07 14:00:00,25.1,25.11,25.02,25.02,145500.0,18.9222,18.9298,18.8619,18.8619,145500.0
2010-01-07 14:30:00,25.02,25.09,25.01,25.07,263600.0,18.8619,18.9147,18.8544,18.8996,263600.0
2010-01-07 15:00:00,25.07,25.07,24.94,24.95,207800.0,18.8996,18.8996,18.8016,18.8091,207800.0
2010-01-07 15:30:00,24.95,25.0,24.88,24.93,354900.0,18.8091,18.8468,18.7564,18.7941,354900.0
2010-01-08 09:30:00,24.81,25.01,24.69,24.95,144300.0,18.7036,18.8544,18.6131,18.8091,144300.0
2010-01-08 10:00:00,24.93,25.01,24.84,24.85,160600.0,18.7941,18.8544,18.7262,18.7337,160600.0
2010-01-08 10:30:00,24.85,24.86,24.74,24.8,48300.0,18.7337,18.7413,18.6508,18.6961,48300.0
2010-01-08 11:00:00,24.8,24.83,24.7,24.7,112800.0,18.6961,18.7187,18.6207,18.6207,112800.0
2010-01-08 11:30:00,24.71,24.72,24.59,24.61,43900.0,18.6282,18.6357,18.5377,18.5528,43900.0
2010-01-08 12:00:00,24.61,24.64,24.58,24.64,83100.0,18.5528,18.5754,18.5302,18.5754,83100.0
2010-01-08 12:30:00,24.64,24.66,24.61,24.62,78600.0,18.5754,18.5905,18.5528,18.5604,78600.0
2010-01-08 13:00:00,24.62,24.66,24.62,24.66,98600.0,18.5604,18.5905,18.5604,18.5905,98600.0
2010-01-08 13:30:00,24.66,24.68,24.63,24.64,97200.0,18.5905,18.6056,18.5679,18.5754,97200.0
2010-01-08 14:00:00,24.64,24.67,24.6,24.6,103700.0,18.5754,18.598,18.5453,18.5453,103700.0
2010-01-08 14:30:00,24.6,24.62,24.55,24.58,103200.0,18.5453,18.5604,18.5076,18.5302,103200.0
2010-01-08 15:00:00,24.58,24.59,24.57,24.58,113900.0,18.5302,18.5377,18.5227,18.5302,113900.0
2010-01-08 15:30:00,24.58,24.6,24.48,24.51,446300.0,18.5302,18.5453,18.4548,18.4774,446300.0
2010-01-11 09:30:00,24.69,24.87,24.69,24.75,84700.0,18.6131,18.7488,18.6131,18.6584,84700.0
2010-01-11 10:00:00,24.76,24.8,24.73,24.78,96200.0,18.6659,18.6961,18.6433,18.681,96200.0
2010-01-11 10:30:00,24.77,24.8,24.73,24.74,66300.0,18.6734,18.6961,18.6433,18.6508,66300.0
2010-01-11 11:00:00,24.74,24.85,24.72,24.83,201900.0,18.6508,18.7337,18.6357,18.7187,201900.0
2010-01-11 11:30:00,24.82,24.85,24.69,24.71,129400.0,18.7111,18.7337,18.6131,18.6282,129400.0
2010-01-11 12:00:00,24.7,24.81,24.7,24.8,127500.0,18.6207,18.7036,18.6207,18.6961,127500.0
2010-01-11 12:30:00,24.8,24.81,24.74,24.79,86400.0,18.6961,18.7036,18.6508,18.6885,86400.0
2010-01-11 13:00:00,24.79,25.0,24.79,24.92,155600.0,18.6885,18.8468,18.6885,18.7865,155600.0
2010-01-11 13:30:00,24.92,24.93,24.85,24.85,582100.0,18.7865,18.7941,18.7337,18.7337,582100.0
2010-01-11 14:00:00,24.85,24.85,24.7,24.7,101500.0,18.7337,18.7337,18.6207,18.6207,101500.0
2010-01-11 14:30:00,24.69,24.77,24.69,24.74,92000.0,18.6131,18.6734,18.6131,18.6508,92000.0
2010-01-11 15:00:00,24.74,24.79,24.69,24.7,106200.0,18.6508,18.6885,18.6131,18.6207,106200.0
2010-01-11 15:30:00,24.7,24.8,24.69,24.77,245400.0,18.6207,18.6961,18.6131,18.6734,245400.0
2010-01-12 09:30:00,24.6,24.6,24.2,24.36,130500.0,18.5453,18.5453,18.2437,18.3643,130500.0
2010-01-12 10:00:00,24.38,24.58,24.36,24.52,376500.0,18.3794,18.5302,18.3643,18.485,376500.0
2010-01-12 10:30:00,24.51,24.51,24.25,24.25,356200.0,18.4774,18.4774,18.2814,18.2814,356200.0
2010-01-12 11:00:00,24.25,24.27,24.19,24.21,84600.0,18.2814,18.2965,18.2362,18.2513,84600.0
2010-01-12 11:30:00,24.22,24.33,24.19,24.25,211600.0,18.2588,18.3417,18.2362,18.2814,211600.0
2010-01-12 12:00:00,24.25,24.36,24.25,24.3,384500.0,18.2814,18.3643,18.2814,18.3191,384500.0
2010-01-12 12:30:00,24.3,24.31,24.21,24.24,128300.0,18.3191,18.3267,18.2513,18.2739,128300.0
2010-01-12 13:00:00,24.24,24.26,24.22,24.25,103300.0,18.2739,18.289,18.2588,18.2814,103300.0
2010-01-12 13:30:00,24.24,24.27,24.21,24.26,239500.0,18.2739,18.2965,18.2513,18.289,239500.0
2010-01-12 14:00:00,24.26,24.27,24.17,24.21,247700.0,18.289,18.2965,18.2211,18.2513,247700.0
2010-01-12 14:30:00,24.22,24.26,24.12,24.12,221700.0,18.2588,18.289,18.1834,18.1834,221700.0
2010-01-12 15:00:00,24.11,24.15,24.03,24.05,210800.0,18.1759,18.206,18.1156,18.1306,210800.0
2010-01-12 15:30:00,24.07,24.1,24.0,24.05,621900.0,18.1457,18.1683,18.093,18.1306,621900.0
2010-01-13 09:30:00,24.13,24.28,24.08,24.26,224000.0,18.191,18.304,18.1533,18.289,224000.0
2010-01-13 10:00:00,24.26,24.28,24.21,24.26,166300.0,18.289,18.304,18.2513,18.289,166300.0
2010-01-13 10:30:00,24.25,24.29,24.21,24.24,173500.0,18.2814,18.3116,18.2513,18.2739,173500.0
2010-01-13 11:00:00,24.23,24.28,24.23,24.25,90100.0,18.2663,18.304,18.2663,18.2814,90100.0
2010-01-13 11:30:00,24.25,24.29,24.25,24.26,108900.0,18.2814,18.3116,18.2814,18.289,108900.0
2010-01-13 12:00:00,24.25,24.28,24.25,24.28,137900.0,18.2814,18.304,18.2814,18.304,137900.0
2010-01-13 12:30:00,24.28,24.31,24.27,24.31,111300.0,18.304,18.3267,18.2965,18.3267,111300.0
2010-01-13 13:00:00,24.31,24.33,24.3,24.31,104900.0,18.3267,18.3417,18.3191,18.3267,104900.0
2010-01-13 13:30:00,24.32,24.32,24.29,24.3,272800.0,18.3342,18.3342,18.3116,18.3191,272800.0
2010-01-13 14:00:00,24.3,24.33,24.25,24.27,181800.0,18.3191,18.3417,18.2814,18.2965,181800.0
2010-01-13 14:30:00,24.27,24.31,24.25,24.3,212200.0,18.2965,18.3267,18.2814,18.3191,212200.0
2010-01-13 15:00:00,24.3,24.33,24.28,24.29,436300.0,18.3191,18.3417,18.304,18.3116,436300.0
2010-01-13 15:30:00,24.28,24.35,24.26,24.28,439300.0,18.304,18.3568,18.289,18.304,439300.0
2010-01-14 09:30:00,24.25,24.34,24.09,24.2,96900.0,18.2814,18.3493,18.1608,18.2437,96900.0
2010-01-14 10:00:00,24.2,24.25,24.19,24.23,107700.0,18.2437,18.2814,18.2362,18.2663,107700.0
2010-01-14 10:30:00,24.23,24.24,24.15,24.16,163000.0,18.2663,18.2739,18.206,18.2136,163000.0
2010-01-14 11:00:00,24.15,24.18,24.12,24.16,107300.0,18.206,18.2287,18.1834,18.2136,107300.0
2010-01-14 11:30:00,24.16,24.18,24.06,24.1,142500.0,18.2136,18.2287,18.1382,18.1683,142500.0
2010-01-14 12:00:00,24.1,24.11,24.02,24.05,135800.0,18.1683,18.1759,18.108,18.1306,135800.0
2010-01-14 12:30:00,24.05,24.09,24.02,24.05,76600.0,18.1306,18.1608,18.108,18.1306,76600.0
2010-01-14 13:00:00,24.05,24.09,24.0,24.09,124600.0,18.1306,18.1608,18.093,18.1608,124600.0
2010-01-14 13:30:00,24.09,24.12,24.05,24.11,111400.0,18.1608,18.1834,18.1306,18.1759,111400.0
2010-01-14 14:00:00,24.11,24.13,24.04,24.08,90700.0,18.1759,18.191,18.1231,18.1533,90700.0
2010-01-14 14:30:00,24.07,24.09,24.02,24.03,98400.0,18.1457,18.1608,18.108,18.1156,98400.0
2010-01-14 15:00:00,24.04,24.09,24.02,24.06,279400.0,18.1231,18.1608,18.108,18.1382,279400.0
2010-01-14 15:30:00,24.06,24.21,24.05,24.06,444100.0,18.1382,18.2513,18.1306,18.1382,444100.0
2010-01-15 09:30:00,24.62,25.13,24.62,24.8,771300.0,18.5604,18.9448,18.5604,18.6961,771300.0
2010-01-15 10:00:00,24.8,24.85,24.72,24.73,556300.0,18.6961,18.7337,18.6357,18.6433,556300.0
2010-01-15 10:30:00,24.73,24.73,24.5,24.58,329400.0,18.6433,18.6433,18.4699,18.5302,329400.0
2010-01-15 11:00:00,24.58,24.61,24.36,24.39,293300.0,18.5302,18.5528,18.3643,18.387,293300.0
2010-01-15 11:30:00,24.39,24.45,24.31,24.35,156200.0,18.387,18.4322,18.3267,18.3568,156200.0
2010-01-15 12:00:00,24.35,24.39,24.31,24.37,173900.0,18.3568,18.387,18.3267,18.3719,173900.0
2010-01-15 12:30:00,24.37,24.48,24.37,24.45,203400.0,18.3719,18.4548,18.3719,18.4322,203400.0
2010-01-15 13:00:00,24.45,24.55,24.45,24.52,120600.0,18.4322,18.5076,18.4322,18.485,120600.0
2010-01-15 13:30:00,24.52,24.56,24.47,24.51,201600.0,18.485,18.5151,18.4473,18.4774,201600.0
2010-01-15 14:00:00,24.52,24.54,24.37,24.45,268000.0,18.485,18.5,18.3719,18.4322,268000.0
2010-01-15 14:30:00,24.45,24.55,24.38,24.38,229400.0,18.4322,18.5076,18.3794,18.3794,229400.0
2010-01-15 15:00:00,24.39,24.46,24.38,24.43,308100.0,18.387,18.4397,18.3794,18.4171,308100.0
2010-01-15 15:30:00,24.42,24.5,24.33,24.41,833900.0,18.4096,18.4699,18.3417,18.402,833900.0
2010-01-19 09:30:00,24.3,24.73,24.3,24.62,233800.0,18.3191,18.6433,18.3191,18.5604,233800.0
2010-01-19 10:00:00,24.62,24.7,24.58,24.7,185900.0,18.5604,18.6207,18.5302,18.6207,185900.0
2010-01-19 10:30:00,24.67,24.8,24.6,24.75,140400.0,18.598,18.6961,18.5453,18.6584,140400.0
2010-01-19 11:00:00,24.76,24.78,24.63,24.65,138400.0,18.6659,18.681,18.5679,18.583,138400.0
2010-01-19 11:30:00,24.65,24.92,24.65,24.88,486100.0,18.583,18.7865,18.583,18.7564,486100.0
2010-01-19 12:00:00,24.88,24.95,24.8,24.81,241500.0,18.7564,18.8091,18.6961,18.7036,241500.0
2010-01-19 12:30:00,24.8,24.91,24.69,24.81,202700.0,18.6961,18.779,18.6131,18.7036,202700.0
2010-01-19 13:00:00,24.8,24.8,24.69,24.72,152300.0,18.6961,18.6961,18.6131,18.6357,152300.0
2010-01-19 13:30:00,24.73,24.74,24.69,24.74,185600.0,18.6433,18.6508,18.6131,18.6508,185600.0
2010-01-19 14:00:00,24.74,24.74,24.69,24.74,143500.0,18.6508,18.6508,18.6131,18.6508,143500.0
2010-01-19 14:30:00,24.74,25.0,24.73,25.0,151600.0,18.6508,18.8468,18.6433,18.8468,151600.0
2010-01-19 15:00:00,25.0,25.03,24.79,24.98,309400.0,18.8468,18.8694,18.6885,18.8317,309400.0
2010-01-19 15:30:00,24.97,25.15,24.96,25.14,521200.0,18.8242,18.9599,18.8167,18.9524,521200.0
2010-01-20 09:30:00,25.04,25.05,24.66,24.84,288300.0,18.877,18.8845,18.5905,18.7262,288300.0
2010-01-20 10:00:00,24.84,24.85,24.6,24.65,423100.0,18.7262,18.7337,18.5453,18.583,423100.0
2010-01-20 10:30:00,24.65,24.68,24.5,24.54,167300.0,18.583,18.6056,18.4699,18.5,167300.0
2010-01-20 11:00:00,24.55,24.72,24.53,24.62,99500.0,18.5076,18.6357,18.4925,18.5604,99500.0
2010-01-20 11:30:00,24.62,24.65,24.59,24.6,92600.0,18.5604,18.583,18.5377,18.5453,92600.0
2010-01-20 12:00:00,24.6,24.71,24.59,24.59,142700.0,18.5453,18.6282,18.5377,18.5377,142700.0
2010-01-20 12:30:00,24.6,24.75,24.6,24.66,368200.0,18.5453,18.6584,18.5453,18.5905,368200.0
2010-01-20 13:00:00,24.66,24.75,24.59,24.68,293200.0,18.5905,18.6584,18.5377,18.6056,293200.0
2010-01-20 13:30:00,24.68,24.76,24.65,24.7,127500.0,18.6056,18.6659,18.583,18.6207,127500.0
2010-01-20 14:00:00,24.69,24.69,24.55,24.59,175500.0,18.6131,18.6131,18.5076,18.5377,175500.0
2010-01-20 14:30:00,24.59,24.7,24.59,24.61,154600.0,18.5377,18.6207,18.5377,18.5528,154600.0
2010-01-20 15:00:00,24.62,24.75,24.59,24.75,239100.0,18.5604,18.6584,18.5377,18.6584,239100.0
2010-01-20 15:30:00,24.75,24.76,24.62,24.65,767000.0,18.6584,18.6659,18.5604,18.583,767000.0
2010-01-21 09:30:00,24.63,24.81,24.48,24.74,95900.0,18.5679,18.7036,18.4548,18.6508,95900.0
2010-01-21 10:00:00,24.76,24.84,24.57,24.6,165900.0,18.6659,18.7262,18.5227,18.5453,165900.0
2010-01-21 10:30:00,24.6,24.62,24.44,24.59,229900.0,18.5453,18.5604,18.4247,18.5377,229900.0
2010-01-21 11:00:00,24.59,24.62,24.41,24.42,131900.0,18.5377,18.5604,18.402,18.4096,131900.0
2010-01-21 11:30:00,24.43,24.46,24.11,24.12,176800.0,18.4171,18.4397,18.1759,18.1834,176800.0
2010-01-21 12:00:00,24.13,24.25,24.08,24.12,105700.0,18.191,18.2814,18.1533,18.1834,105700.0
2010-01-21 12:30:00,24.12,24.16,24.01,24.16,209300.0,18.1834,18.2136,18.1005,18.2136,209300.0
2010-01-21 13:00:00,24.16,24.22,24.09,24.18,153600.0,18.2136,18.2588,18.1608,18.2287,153600.0
2010-01-21 13:30:00,24.18,24.19,24.08,24.13,246400.0,18.2287,18.2362,18.1533,18.191,246400.0
2010-01-21 14:00:00,24.13,24.26,24.06,24.22,199700.0,18.191,18.289,18.1382,18.2588,199700.0
2010-01-21 14:30:00,24.21,24.32,24.11,24.15,172200.0,18.2513,18.3342,18.1759,18.206,172200.0
2010-01-21 15:00:00,24.15,24.15,24.0,24.01,247400.0,18.206,18.206,18.093,18.1005,247400.0
2010-01-21 15:30:00,24.0,24.13,23.99,23.99,523300.0,18.093,18.191,18.0854,18.0854,523300.0
2010-01-22 09:30:00,25.17,25.54,24.9,25.06,2674800.0,18.975,19.2539,18.7714,18.8921,2674800.0
2010-01-22 10:00:00,25.07,25.17,24.76,25.01,1847200.0,18.8996,18.975,18.6659,18.8544,1847200.0
2010-01-22 10:30:00,24.99,25.14,24.97,25.07,1635700.0,18.8393,18.9524,18.8242,18.8996,1635700.0
2010-01-22 11:00:00,25.07,25.24,25.04,25.2,1024900.0,18.8996,19.0278,18.877,18.9976,1024900.0
2010-01-22 11:30:00,25.2,25.25,25.13,25.25,930000.0,18.9976,19.0353,18.9448,19.0353,930000.0
2010-01-22 12:00:00,25.25,25.29,25.15,25.28,2076200.0,19.0353,19.0655,18.9599,19.0579,2076200.0
2010-01-22 12:30:00,25.28,25.3,25.01,25.01,617800.0,19.0579,19.073,18.8544,18.8544,617800.0
2010-01-22 13:00:00,25.01,25.08,24.94,24.96,684500.0,18.8544,18.9071,18.8016,18.8167,684500.0
2010-01-22 13:30:00,24.97,25.0,24.81,24.88,609600.0,18.8242,18.8468,18.7036,18.7564,609600.0
2010-01-22 14:00:00,24.89,25.0,24.85,24.98,473800.0,18.7639,18.8468,18.7337,18.8317,473800.0
2010-01-22 14:30:00,24.99,25.0,24.82,24.88,626500.0,18.8393,18.8468,18.7111,18.7564,626500.0
2010-01-22 15:00:00,24.88,24.93,24.79,24.85,781000.0,18.7564,18.7941,18.6885,18.7337,781000.0
2010-01-22 15:30:00,24.85,24.9,24.59,24.77,1790800.0,18.7337,18.7714,18.5377,18.6734,1790800.0
2010-01-25 09:30:00,24.91,25.06,24.8,24.88,252500.0,18.779,18.8921,18.6961,18.7564,252500.0
2010-01-25 10:00:00,24.88,24.92,24.8,24.92,445200.0,18.7564,18.7865,18.6961,18.7865,445200.0
2010-01-25 10:30:00,24.92,24.98,24.9,24.92,254200.0,18.7865,18.8317,18.7714,18.7865,254200.0
2010-01-25 11:00:00,24.92,24.98,24.88,24.94,270800.0,18.7865,18.8317,18.7564,18.8016,270800.0
2010-01-25 11:30:00,24.93,25.0,24.87,24.99,248500.0,18.7941,18.8468,18.7488,18.8393,248500.0
2010-01-25 12:00:00,24.99,25.01,24.93,24.99,159300.0,18.8393,18.8544,18.7941,18.8393,159300.0
2010-01-25 12:30:00,24.99,25.01,24.94,24.96,210400.0,18.8393,18.8544,18.8016,18.8167,210400.0
2010-01-25 13:00:00,24.96,25.02,24.95,25.01,192400.0,18.8167,18.8619,18.8091,18.8544,192400.0
2010-01-25 13:30:00,25.01,25.02,24.95,24.97,238800.0,18.8544,18.8619,18.8091,18.8242,238800.0
2010-01-25 14:00:00,24.97,25.09,24.91,25.09,415300.0,18.8242,18.9147,18.779,18.9147,415300.0
2010-01-25 14:30:00,25.08,25.09,25.0,25.02,414500.0,18.9071,18.9147,18.8468,18.8619,414500.0
2010-01-25 15:00:00,25.02,25.06,24.99,25.05,524000.0,18.8619,18.8921,18.8393,18.8845,524000.0
2010-01-25 15:30:00,25.05,25.06,24.9,24.91,1049800.0,18.8845,18.8921,18.7714,18.779,1049800.0
2010-01-26 09:30:00,24.93,24.93,24.73,24.88,137500.0,18.7941,18.7941,18.6433,18.7564,137500.0
2010-01-26 10:00:00,24.89,24.96,24.75,24.87,180600.0,18.7639,18.8167,18.6584,18.7488,180600.0
2010-01-26 10:30:00,24.86,24.91,24.83,24.88,173200.0,18.7413,18.779,18.7187,18.7564,173200.0
2010-01-26 11:00:00,24.87,24.97,24.84,24.92,155000.0,18.7488,18.8242,18.7262,18.7865,155000.0
2010-01-26 11:30:00,24.91,25.04,24.91,25.02,105100.0,18.779,18.877,18.779,18.8619,105100.0
2010-01-26 12:00:00,25.03,25.03,24.95,24.98,153100.0,18.8694,18.8694,18.8091,18.8317,153100.0
2010-01-26 12:30:00,24.98,25.01,24.94,24.94,221200.0,18.8317,18.8544,18.8016,18.8016,221200.0
2010-01-26 13:00:00,24.95,24.97,24.85,24.92,120200.0,18.8091,18.8242,18.7337,18.7865,120200.0
2010-01-26 13:30:00,24.92,25.02,24.88,24.95,393600.0,18.7865,18.8619,18.7564,18.8091,393600.0
2010-01-26 14:00:00,24.96,25.0,24.91,24.99,163800.0,18.8167,18.8468,18.779,18.8393,163800.0
2010-01-26 14:30:00,24.99,25.0,24.93,24.97,230000.0,18.8393,18.8468,18.7941,18.8242,230000.0
2010-01-26 15:00:00,24.98,25.02,24.92,24.97,343700.0,18.8317,18.8619,18.7865,18.8242,343700.0
2010-01-26 15:30:00,24.98,25.0,24.87,24.93,1093900.0,18.8317,18.8468,18.7488,18.7941,1093900.0
2010-01-27 09:30:00,25.22,25.7,25.16,25.44,2456500.0,19.0127,19.3745,18.9674,19.1785,2456500.0
2010-01-27 10:00:00,25.44,25.5,25.16,25.19,1023700.0,19.1785,19.2238,18.9674,18.9901,1023700.0
2010-01-27 10:30:00,25.19,25.23,24.96,24.98,850700.0,18.9901,19.0202,18.8167,18.8317,850700.0
2010-01-27 11:00:00,24.97,25.05,24.91,24.94,525100.0,18.8242,18.8845,18.779,18.8016,525100.0
2010-01-27 11:30:00,24.94,25.02,24.92,24.95,431100.0,18.8016,18.8619,18.7865,18.8091,431100.0
2010-01-27 12:00:00,24.95,24.96,24.85,24.9,494900.0,18.8091,18.8167,18.7337,18.7714,494900.0
2010-01-27 12:30:00,24.9,24.93,24.86,24.87,332100.0,18.7714,18.7941,18.7413,18.7488,332100.0
2010-01-27 13:00:00,24.86,24.92,24.79,24.8,465200.0,18.7413,18.7865,18.6885,18.6961,465200.0
2010-01-27 13:30:00,24.8,24.8,24.64,24.76,536400.0,18.6961,18.6961,18.5754,18.6659,536400.0
2010-01-27 14:00:00,24.76,24.98,24.72,24.96,579700.0,18.6659,18.8317,18.6357,18.8167,579700.0
2010-01-27 14:30:00,24.96,25.05,24.9,25.04,754400.0,18.8167,18.8845,18.7714,18.877,754400.0
2010-01-27 15:00:00,25.04,25.05,24.93,24.99,850300.0,18.877,18.8845,18.7941,18.8393,850300.0
2010-01-27 15:30:00,24.99,25.01,24.9,24.93,1985300.0,18.8393,18.8544,18.7714,18.7941,1985300.0
2010-01-28 09:30:00,25.11,25.25,24.91,25.05,635400.0,18.9298,19.0353,18.779,18.8845,635400.0
2010-01-28 10:00:00,25.04,25.07,24.91,25.01,731800.0,18.877,18.8996,18.779,18.8544,731800.0
2010-01-28 10:30:00,25.01,25.11,24.91,24.93,464500.0,18.8544,18.9298,18.779,18.7941,464500.0
2010-01-28 11:00:00,24.93,24.99,24.79,24.84,466600.0,18.7941,18.8393,18.6885,18.7262,466600.0
2010-01-28 11:30:00,24.84,24.87,24.51,24.85,672500.0,18.7262,18.7488,18.4774,18.7337,672500.0
2010-01-28 12:00:00,24.85,24.87,24.53,24.62,643100.0,18.7337,18.7488,18.4925,18.5604,643100.0
2010-01-28 12:30:00,24.62,24.85,24.61,24.85,477400.0,18.5604,18.7337,18.5528,18.7337,477400.0
2010-01-28 13:00:00,24.85,24.91,24.7,24.79,537500.0,18.7337,18.779,18.6207,18.6885,537500.0
2010-01-28 13:30:00,24.79,24.94,24.72,24.76,797900.0,18.6885,18.8016,18.6357,18.6659,797900.0
2010-01-28 14:00:00,24.77,24.8,24.66,24.75,1171900.0,18.6734,18.6961,18.5905,18.6584,1171900.0
2010-01-28 14:30:00,24.75,24.97,24.63,24.91,1235200.0,18.6584,18.8242,18.5679,18.779,1235200.0
2010-01-28 15:00:00,24.91,24.98,24.75,24.75,1998500.0,18.779,18.8317,18.6584,18.6584,1998500.0
2010-01-28 15:30:00,24.75,24.87,24.62,24.67,7188700.0,18.6584,18.7488,18.5604,18.598,7188700.0
2010-01-29 09:30:00,24.54,24.64,24.23,24.57,1183000.0,18.5,18.5754,18.2663,18.5227,1183000.0
2010-01-29 10:00:00,24.57,24.69,24.5,24.64,549500.0,18.5227,18.6131,18.4699,18.5754,549500.0
2010-01-29 10:30:00,24.64,24.67,24.33,24.39,748800.0,18.5754,18.598,18.3417,18.387,748800.0
2010-01-29 11:00:00,24.39,24.48,24.3,24.35,536600.0,18.387,18.4548,18.3191,18.3568,536600.0
2010-01-29 11:30:00,24.35,24.4,24.3,24.3,444300.0,18.3568,18.3945,18.3191,18.3191,444300.0
2010-01-29 12:00:00,24.3,24.45,24.29,24.4,325800.0,18.3191,18.4322,18.3116,18.3945,325800.0
2010-01-29 12:30:00,24.4,24.45,24.31,24.45,264500.0,18.3945,18.4322,18.3267,18.4322,264500.0
2010-01-29 13:00:00,24.45,24.52,24.42,24.52,232500.0,18.4322,18.485,18.4096,18.485,232500.0
2010-01-29 13:30:00,24.52,24.52,24.31,24.34,243300.0,18.485,18.485,18.3267,18.3493,243300.0
2010-01-29 14:00:00,24.35,24.43,24.28,24.3,367800.0,18.3568,18.4171,18.304,18.3191,367800.0
2010-01-29 14:30:00,24.3,24.31,24.17,24.29,541900.0,18.3191,18.3267,18.2211,18.3116,541900.0
2010-01-29 15:00:00,24.29,24.31,24.12,24.13,718300.0,18.3116,18.3267,18.1834,18.191,718300.0
2010-01-29 15:30:00,24.12,24.18,24.05,24.07,1418100.0,18.1834,18.2287,18.1306,18.1457,1418100.0
2010-02-01 09:30:00,24.16,24.23,23.6,23.72,696100.0,18.2136,18.2663,17.7914,17.8819,696100.0
2010-02-01 10:00:00,23.72,23.82,23.66,23.79,615500.0,17.8819,17.9573,17.8366,17.9346,615500.0
2010-02-01 10:30:00,23.79,23.87,23.61,23.63,610500.0,17.9346,17.995,17.7989,17.814,610500.0
2010-02-01 11:00:00,23.62,23.66,23.56,23.59,467100.0,17.8065,17.8366,17.7612,17.7839,467100.0
2010-02-01 11:30:00,23.59,23.74,23.58,23.72,253000.0,17.7839,17.8969,17.7763,17.8819,253000.0
2010-02-01 12:00:00,23.72,23.86,23.65,23.7,295400.0,17.8819,17.9874,17.8291,17.8668,295400.0
2010-02-01 12:30:00,23.7,23.8,23.7,23.78,268700.0,17.8668,17.9422,17.8668,17.9271,268700.0
2010-02-01 13:00:00,23.77,23.86,23.77,23.8,315500.0,17.9196,17.9874,17.9196,17.9422,315500.0
2010-02-01 13:30:00,23.8,23.88,23.73,23.76,293000.0,17.9422,18.0025,17.8894,17.912,293000.0
2010-02-01 14:00:00,23.76,23.79,23.65,23.77,277900.0,17.912,17.9346,17.8291,17.9196,277900.0
2010-02-01 14:30:00,23.77,23.8,23.75,23.77,430600.0,17.9196,17.9422,17.9045,17.9196,430600.0
2010-02-01 15:00:00,23.77,23.8,23.69,23.78,614100.0,17.9196,17.9422,17.8593,17.9271,614100.0
2010-02-01 15:30:00,23.78,23.91,23.76,23.89,1039400.0,17.9271,18.0251,17.912,18.01,1039400.0
2010-02-02 09:30:00,23.89,23.89,23.56,23.59,337900.0,18.01,18.01,17.7612,17.7839,337900.0
2010-02-02 10:00:00,23.6,23.69,23.57,23.61,450400.0,17.7914,17.8593,17.7688,17.7989,450400.0
2010-02-02 10:30:00,23.61,23.7,23.6,23.7,363800.0,17.7989,17.8668,17.7914,17.8668,363800.0
2010-02-02 11:00:00,23.7,23.73,23.55,23.61,329300.0,17.8668,17.8894,17.7537,17.7989,329300.0
2010-02-02 11:30:00,23.61,23.64,23.52,23.6,438800.0,17.7989,17.8216,17.7311,17.7914,438800.0
2010-02-02 12:00:00,23.6,23.62,23.54,23.58,211600.0,17.7914,17.8065,17.7462,17.7763,211600.0
2010-02-02 12:30:00,23.59,23.61,23.55,23.58,212500.0,17.7839,17.7989,17.7537,17.7763,212500.0
2010-02-02 13:00:00,23.58,23.59,23.5,23.58,268900.0,17.7763,17.7839,17.716,17.7763,268900.0
2010-02-02 13:30:00,23.58,23.63,23.55,23.58,275800.0,17.7763,17.814,17.7537,17.7763,275800.0
2010-02-02 14:00:00,23.59,23.61,23.53,23.56,769400.0,17.7839,17.7989,17.7386,17.7612,769400.0
2010-02-02 14:30:00,23.56,23.56,23.43,23.47,821200.0,17.7612,17.7612,17.6632,17.6934,821200.0
2010-02-02 15:00:00,23.46,23.5,23.39,23.48,695000.0,17.6859,17.716,17.6331,17.7009,695000.0
2010-02-02 15:30:00,23.48,23.59,23.48,23.55,1043200.0,17.7009,17.7839,17.7009,17.7537,1043200.0
2010-02-03 09:30:00,23.42,23.55,23.36,23.44,453600.0,17.6557,17.7537,17.6105,17.6708,453600.0
2010-02-03 10:00:00,23.45,23.46,23.23,23.29,213300.0,17.6783,17.6859,17.5125,17.5577,213300.0
2010-02-03 10:30:00,23.28,23.43,23.26,23.31,289600.0,17.5502,17.6632,17.5351,17.5728,289600.0
2010-02-03 11:00:00,23.31,23.46,23.3,23.4,152000.0,17.5728,17.6859,17.5652,17.6406,152000.0
2010-02-03 11:30:00,23.4,23.44,23.32,23.37,66900.0,17.6406,17.6708,17.5803,17.618,66900.0
2010-02-03 12:00:00,23.37,23.42,23.24,23.28,372200.0,17.618,17.6557,17.52,17.5502,372200.0
2010-02-03 12:30:00,23.28,23.28,23.05,23.12,333100.0,17.5502,17.5502,17.3768,17.4295,333100.0
2010-02-03 13:00:00,23.12,23.21,23.1,23.19,185000.0,17.4295,17.4974,17.4145,17.4823,185000.0
2010-02-03 13:30:00,23.19,23.21,23.1,23.16,226800.0,17.4823,17.4974,17.4145,17.4597,226800.0
2010-02-03 14:00:00,23.16,23.2,23.11,23.2,159800.0,17.4597,17.4899,17.422,17.4899,159800.0
2010-02-03 14:30:00,23.2,23.21,23.09,23.16,213000.0,17.4899,17.4974,17.4069,17.4597,213000.0
2010-02-03 15:00:00,23.16,23.2,23.08,23.1,389900.0,17.4597,17.4899,17.3994,17.4145,389900.0
2010-02-03 15:30:00,23.1,23.16,23.1,23.12,784800.0,17.4145,17.4597,17.4145,17.4295,784800.0
2010-02-04 09:30:00,23.0,23.0,22.42,22.43,416300.0,17.3391,17.3391,16.9018,16.9094,416300.0
2010-02-04 10:00:00,22.42,22.56,22.3,22.41,409600.0,16.9018,17.0074,16.8114,16.8943,409600.0
2010-02-04 10:30:00,22.41,22.51,22.33,22.33,299500.0,16.8943,16.9697,16.834,16.834,299500.0
2010-02-04 11:00:00,22.33,22.41,22.26,22.4,227300.0,16.834,16.8943,16.7812,16.8868,227300.0
2010-02-04 11:30:00,22.4,22.5,22.15,22.39,392700.0,16.8868,16.9621,16.6983,16.8792,392700.0
2010-02-04 12:00:00,22.39,22.43,22.26,22.27,303900.0,16.8792,16.9094,16.7812,16.7888,303900.0
2010-02-04 12:30:00,22.27,22.37,22.27,22.35,292100.0,16.7888,16.8641,16.7888,16.8491,292100.0
2010-02-04 13:00:00,22.36,22.45,22.31,22.45,310400.0,16.8566,16.9245,16.8189,16.9245,310400.0
2010-02-04 13:30:00,22.45,22.45,22.23,22.23,239300.0,16.9245,16.9245,16.7586,16.7586,239300.0
2010-02-04 14:00:00,22.23,22.28,22.14,22.27,243300.0,16.7586,16.7963,16.6908,16.7888,243300.0
2010-02-04 14:30:00,22.26,22.28,22.2,22.25,217100.0,16.7812,16.7963,16.736,16.7737,217100.0
2010-02-04 15:00:00,22.25,22.27,22.05,22.13,494400.0,16.7737,16.7888,16.6229,16.6832,494400.0
2010-02-04 15:30:00,22.13,22.27,22.06,22.1,1494300.0,16.6832,16.7888,16.6304,16.6606,1494300.0
2010-02-05 09:30:00,22.09,22.13,21.67,21.86,319400.0,16.6531,16.6832,16.3364,16.4797,319400.0
2010-02-05 10:00:00,21.87,21.96,21.68,21.73,394500.0,16.4872,16.5551,16.344,16.3817,394500.0
2010-02-05 10:30:00,21.73,21.88,21.73,21.77,448400.0,16.3817,16.4947,16.3817,16.4118,448400.0
2010-02-05 11:00:00,21.76,21.93,21.76,21.84,322200.0,16.4043,16.5324,16.4043,16.4646,322200.0
2010-02-05 11:30:00,21.84,21.89,21.72,21.74,369500.0,16.4646,16.5023,16.3741,16.3892,369500.0
2010-02-05 12:00:00,21.73,21.8,21.72,21.79,147700.0,16.3817,16.4344,16.3741,16.4269,147700.0
2010-02-05 12:30:00,21.8,21.81,21.68,21.69,191600.0,16.4344,16.442,16.344,16.3515,191600.0
2010-02-05 13:00:00,21.7,21.7,21.54,21.55,198300.0,16.359,16.359,16.2384,16.246,198300.0
2010-02-05 13:30:00,21.55,21.57,21.38,21.44,512000.0,16.246,16.261,16.1178,16.163,512000.0
2010-02-05 14:00:00,21.45,21.51,21.4,21.49,209300.0,16.1706,16.2158,16.1329,16.2007,209300.0
2010-02-05 14:30:00,21.49,21.57,21.41,21.5,296400.0,16.2007,16.261,16.1404,16.2083,296400.0
2010-02-05 15:00:00,21.5,21.71,21.5,21.65,888900.0,16.2083,16.3666,16.2083,16.3214,888900.0
2010-02-05 15:30:00,21.65,21.79,21.61,21.71,1355600.0,16.3214,16.4269,16.2912,16.3666,1355600.0
2010-02-08 09:30:00,21.82,21.82,21.56,21.7,190300.0,16.4495,16.4495,16.2535,16.359,190300.0
2010-02-08 10:00:00,21.7,21.8,21.62,21.67,286200.0,16.359,16.4344,16.2987,16.3364,286200.0
2010-02-08 10:30:00,21.67,21.85,21.65,21.8,440200.0,16.3364,16.4721,16.3214,16.4344,440200.0
2010-02-08 11:00:00,21.8,21.89,21.76,21.89,243300.0,16.4344,16.5023,16.4043,16.5023,243300.0
2010-02-08 11:30:00,21.89,21.99,21.85,21.85,231500.0,16.5023,16.5777,16.4721,16.4721,231500.0
2010-02-08 12:00:00,21.87,22.01,21.86,22.0,148000.0,16.4872,16.5927,16.4797,16.5852,148000.0
2010-02-08 12:30:00,22.0,22.01,21.97,22.0,143400.0,16.5852,16.5927,16.5626,16.5852,143400.0
2010-02-08 13:00:00,21.99,22.0,21.81,21.89,137000.0,16.5777,16.5852,16.442,16.5023,137000.0
2010-02-08 13:30:00,21.89,21.9,21.82,21.84,185700.0,16.5023,16.5098,16.4495,16.4646,185700.0
2010-02-08 14:00:00,21.84,21.96,21.83,21.91,212400.0,16.4646,16.5551,16.457,16.5174,212400.0
2010-02-08 14:30:00,21.91,21.92,21.76,21.78,195000.0,16.5174,16.5249,16.4043,16.4194,195000.0
2010-02-08 15:00:00,21.79,21.84,21.75,21.79,414800.0,16.4269,16.4646,16.3967,16.4269,414800.0
2010-02-08 15:30:00,21.8,21.84,21.58,21.59,804100.0,16.4344,16.4646,16.2686,16.2761,804100.0
2010-02-09 09:30:00,21.86,22.07,21.74,22.05,510200.0,16.4797,16.638,16.3892,16.6229,510200.0
2010-02-09 10:00:00,22.06,22.2,22.02,22.09,417100.0,16.6304,16.736,16.6003,16.6531,417100.0
2010-02-09 10:30:00,22.09,22.24,22.01,22.03,406200.0,16.6531,16.7661,16.5927,16.6078,406200.0
2010-02-09 11:00:00,22.03,22.11,21.93,22.11,289300.0,16.6078,16.6681,16.5324,16.6681,289300.0
2010-02-09 11:30:00,22.11,22.18,22.02,22.06,243700.0,16.6681,16.7209,16.6003,16.6304,243700.0
2010-02-09 12:00:00,22.07,22.19,22.02,22.17,189700.0,16.638,16.7284,16.6003,16.7134,189700.0
2010-02-09 12:30:00,22.17,22.27,21.99,22.06,229100.0,16.7134,16.7888,16.5777,16.6304,229100.0
2010-02-09 13:00:00,22.07,22.12,21.93,21.95,115600.0,16.638,16.6757,16.5324,16.5475,115600.0
2010-02-09 13:30:00,21.95,22.05,21.94,21.95,153100.0,16.5475,16.6229,16.54,16.5475,153100.0
2010-02-09 14:00:00,21.96,21.98,21.87,21.95,138400.0,16.5551,16.5701,16.4872,16.5475,138400.0
2010-02-09 14:30:00,21.96,22.01,21.9,21.91,216400.0,16.5551,16.5927,16.5098,16.5174,216400.0
2010-02-09 15:00:00,21.91,22.06,21.9,21.99,310300.0,16.5174,16.6304,16.5098,16.5777,310300.0
2010-02-09 15:30:00,21.99,22.01,21.85,21.9,652200.0,16.5777,16.5927,16.4721,16.5098,652200.0
2010-02-10 09:30:00,21.9,21.91,21.4,21.41,292500.0,16.5098,16.5174,16.1329,16.1404,292500.0
2010-02-10 10:00:00,21.41,21.49,21.34,21.43,307300.0,16.1404,16.2007,16.0877,16.1555,307300.0
2010-02-10 10:30:00,21.43,21.64,21.39,21.57,196500.0,16.1555,16.3138,16.1253,16.261,196500.0
2010-02-10 11:00:00,21.58,21.66,21.49,21.65,203100.0,16.2686,16.3289,16.2007,16.3214,203100.0
2010-02-10 11:30:00,21.65,21.72,21.58,21.62,132300.0,16.3214,16.3741,16.2686,16.2987,132300.0
2010-02-10 12:00:00,21.62,21.69,21.51,21.67,117600.0,16.2987,16.3515,16.2158,16.3364,117600.0
2010-02-10 12:30:00,21.67,21.71,21.56,21.64,117300.0,16.3364,16.3666,16.2535,16.3138,117300.0
2010-02-10 13:00:00,21.64,21.8,21.64,21.79,98800.0,16.3138,16.4344,16.3138,16.4269,98800.0
2010-02-10 13:30:00,21.78,21.84,21.72,21.77,297700.0,16.4194,16.4646,16.3741,16.4118,297700.0
2010-02-10 14:00:00,21.76,21.84,21.74,21.79,234400.0,16.4043,16.4646,16.3892,16.4269,234400.0
2010-02-10 14:30:00,21.8,21.8,21.63,21.66,229900.0,16.4344,16.4344,16.3063,16.3289,229900.0
2010-02-10 15:00:00,21.66,21.69,21.58,21.63,357200.0,16.3289,16.3515,16.2686,16.3063,357200.0
2010-02-10 15:30:00,21.63,21.7,21.56,21.64,764400.0,16.3063,16.359,16.2535,16.3138,764400.0
2010-02-11 09:30:00,21.95,22.14,21.68,21.94,521700.0,16.5475,16.6908,16.344,16.54,521700.0
2010-02-11 10:00:00,21.94,22.19,21.9,21.96,446300.0,16.54,16.7284,16.5098,16.5551,446300.0
2010-02-11 10:30:00,21.97,22.01,21.9,21.97,465900.0,16.5626,16.5927,16.5098,16.5626,465900.0
2010-02-11 11:00:00,21.97,22.02,21.87,22.0,217200.0,16.5626,16.6003,16.4872,16.5852,217200.0
2010-02-11 11:30:00,22.01,22.06,21.91,22.05,200200.0,16.5927,16.6304,16.5174,16.6229,200200.0
2010-02-11 12:00:00,22.06,22.2,22.02,22.09,209600.0,16.6304,16.736,16.6003,16.6531,209600.0
2010-02-11 12:30:00,22.08,22.2,22.06,22.14,158300.0,16.6455,16.736,16.6304,16.6908,158300.0
2010-02-11 13:00:00,22.14,22.21,22.09,22.12,150500.0,16.6908,16.7435,16.6531,16.6757,150500.0
2010-02-11 13:30:00,22.12,22.28,22.12,22.2,263600.0,16.6757,16.7963,16.6757,16.736,263600.0
2010-02-11 14:00:00,22.19,22.25,22.15,22.23,215700.0,16.7284,16.7737,16.6983,16.7586,215700.0
2010-02-11 14:30:00,22.22,22.26,22.14,22.19,236500.0,16.7511,16.7812,16.6908,16.7284,236500.0
2010-02-11 15:00:00,22.18,22.24,22.16,22.16,223900.0,16.7209,16.7661,16.7058,16.7058,223900.0
2010-02-11 15:30:00,22.16,22.25,22.15,22.24,763900.0,16.7058,16.7737,16.6983,16.7661,763900.0
2010-02-12 09:30:00,22.05,22.05,21.78,21.9,278500.0,16.6229,16.6229,16.4194,16.5098,278500.0
2010-02-12 10:00:00,21.89,21.98,21.75,21.89,332300.0,16.5023,16.5701,16.3967,16.5023,332300.0
2010-02-12 10:30:00,21.88,21.91,21.74,21.74,401400.0,16.4947,16.5174,16.3892,16.3892,401400.0
2010-02-12 11:00:00,21.73,21.76,21.65,21.67,184100.0,16.3817,16.4043,16.3214,16.3364,184100.0
2010-02-12 11:30:00,21.67,21.76,21.65,21.76,227400.0,16.3364,16.4043,16.3214,16.4043,227400.0
2010-02-12 12:00:00,21.76,22.0,21.76,21.83,389800.0,16.4043,16.5852,16.4043,16.457,389800.0
2010-02-12 12:30:00,21.82,21.9,21.78,21.83,175800.0,16.4495,16.5098,16.4194,16.457,175800.0
2010-02-12 13:00:00,21.83,21.88,21.77,21.83,284300.0,16.457,16.4947,16.4118,16.457,284300.0
2010-02-12 13:30:00,21.83,21.88,21.78,21.82,153800.0,16.457,16.4947,16.4194,16.4495,153800.0
2010-02-12 14:00:00,21.82,21.93,21.81,21.89,256400.0,16.4495,16.5324,16.442,16.5023,256400.0
2010-02-12 14:30:00,21.89,22.0,21.89,21.95,181500.0,16.5023,16.5852,16.5023,16.5475,181500.0
2010-02-12 15:00:00,21.94,21.95,21.78,21.85,267800.0,16.54,16.5475,16.4194,16.4721,267800.0
2010-02-12 15:30:00,21.85,22.07,21.82,22.06,677700.0,16.4721,16.638,16.4495,16.6304,677700.0
2010-02-16 09:30:00,22.13,22.38,22.1,22.34,185300.0,16.6832,16.8717,16.6606,16.8415,185300.0
2010-02-16 10:00:00,22.35,22.42,22.25,22.32,178900.0,16.8491,16.9018,16.7737,16.8264,178900.0
2010-02-16 10:30:00,22.33,22.42,22.23,22.24,121100.0,16.834,16.9018,16.7586,16.7661,121100.0
2010-02-16 11:00:00,22.24,22.34,22.19,22.34,146800.0,16.7661,16.8415,16.7284,16.8415,146800.0
2010-02-16 11:30:00,22.33,22.37,22.27,22.3,179300.0,16.834,16.8641,16.7888,16.8114,179300.0
2010-02-16 12:00:00,22.3,22.32,22.21,22.3,145700.0,16.8114,16.8264,16.7435,16.8114,145700.0
2010-02-16 12:30:00,22.3,22.31,22.24,22.25,94400.0,16.8114,16.8189,16.7661,16.7737,94400.0
2010-02-16 13:00:00,22.26,22.29,22.2,22.25,104000.0,16.7812,16.8038,16.736,16.7737,104000.0
2010-02-16 13:30:00,22.25,22.28,22.23,22.26,100900.0,16.7737,16.7963,16.7586,16.7812,100900.0
2010-02-16 14:00:00,22.27,22.36,22.24,22.36,151200.0,16.7888,16.8566,16.7661,16.8566,151200.0
2010-02-16 14:30:00,22.36,22.36,22.3,22.34,139600.0,16.8566,16.8566,16.8114,16.8415,139600.0
2010-02-16 15:00:00,22.34,22.38,22.32,22.37,285800.0,16.8415,16.8717,16.8264,16.8641,285800.0
2010-02-16 15:30:00,22.37,22.49,22.36,22.49,736900.0,16.8641,16.9546,16.8566,16.9546,736900.0
2010-02-17 09:30:00,22.55,22.72,22.52,22.6,248100.0,16.9998,17.128,16.9772,17.0375,248100.0
2010-02-17 10:00:00,22.6,22.76,22.59,22.66,254000.0,17.0375,17.1582,17.03,17.0828,254000.0
2010-02-17 10:30:00,22.66,22.75,22.52,22.52,291000.0,17.0828,17.1506,16.9772,16.9772,291000.0
2010-02-17 11:00:00,22.52,22.53,22.41,22.5,145400.0,16.9772,16.9848,16.8943,16.9621,145400.0
2010-02-17 11:30:00,22.5,22.51,22.41,22.43,135900.0,16.9621,16.9697,16.8943,16.9094,135900.0
2010-02-17 12:00:00,22.42,22.56,22.42,22.52,143900.0,16.9018,17.0074,16.9018,16.9772,143900.0
2010-02-17 12:30:00,22.52,22.56,22.49,22.52,127300.0,16.9772,17.0074,16.9546,16.9772,127300.0
2010-02-17 13:00:00,22.52,22.57,22.5,22.56,115000.0,16.9772,17.0149,16.9621,17.0074,115000.0
2010-02-17 13:30:00,22.56,22.57,22.52,22.56,117600.0,17.0074,17.0149,16.9772,17.0074,117600.0
2010-02-17 14:00:00,22.55,22.56,22.44,22.52,164800.0,16.9998,17.0074,16.9169,16.9772,164800.0
2010-02-17 14:30:00,22.53,22.66,22.51,22.65,295100.0,16.9848,17.0828,16.9697,17.0752,295100.0
2010-02-17 15:00:00,22.64,22.66,22.59,22.64,182700.0,17.0677,17.0828,17.03,17.0677,182700.0
2010-02-17 15:30:00,22.65,22.65,22.51,22.6,463900.0,17.0752,17.0752,16.9697,17.0375,463900.0
2010-02-18 09:30:00,22.41,22.54,22.32,22.46,509000.0,16.8943,16.9923,16.8264,16.932,509000.0
2010-02-18 10:00:00,22.48,22.57,22.28,22.33,498900.0,16.9471,17.0149,16.7963,16.834,498900.0
2010-02-18 10:30:00,22.32,22.42,22.28,22.34,348400.0,16.8264,16.9018,16.7963,16.8415,348400.0
2010-02-18 11:00:00,22.34,22.52,22.33,22.44,402800.0,16.8415,16.9772,16.834,16.9169,402800.0
2010-02-18 11:30:00,22.43,22.49,22.41,22.49,151100.0,16.9094,16.9546,16.8943,16.9546,151100.0
2010-02-18 12:00:00,22.49,22.5,22.42,22.48,117700.0,16.9546,16.9621,16.9018,16.9471,117700.0
2010-02-18 12:30:00,22.47,22.5,22.43,22.47,138100.0,16.9395,16.9621,16.9094,16.9395,138100.0
2010-02-18 13:00:00,22.48,22.52,22.43,22.52,253100.0,16.9471,16.9772,16.9094,16.9772,253100.0
2010-02-18 13:30:00,22.52,22.61,22.5,22.55,228700.0,16.9772,17.0451,16.9621,16.9998,228700.0
2010-02-18 14:00:00,22.55,22.57,22.5,22.5,424600.0,16.9998,17.0149,16.9621,16.9621,424600.0
2010-02-18 14:30:00,22.5,22.62,22.48,22.62,229600.0,16.9621,17.0526,16.9471,17.0526,229600.0
2010-02-18 15:00:00,22.62,22.65,22.58,22.61,391700.0,17.0526,17.0752,17.0225,17.0451,391700.0
2010-02-18 15:30:00,22.6,22.61,22.53,22.59,434300.0,17.0375,17.0451,16.9848,17.03,434300.0
2010-02-19 09:30:00,22.59,22.93,22.44,22.75,466000.0,17.03,17.2863,16.9169,17.1506,466000.0
2010-02-19 10:00:00,22.76,22.99,22.71,22.95,270400.0,17.1582,17.3315,17.1205,17.3014,270400.0
2010-02-19 10:30:00,22.94,23.04,22.92,23.02,187300.0,17.2938,17.3692,17.2788,17.3542,187300.0
2010-02-19 11:00:00,23.01,23.17,23.0,23.16,159900.0,17.3466,17.4672,17.3391,17.4597,159900.0
2010-02-19 11:30:00,23.16,23.32,23.13,23.3,256400.0,17.4597,17.5803,17.4371,17.5652,256400.0
2010-02-19 12:00:00,23.3,23.42,23.27,23.32,616500.0,17.5652,17.6557,17.5426,17.5803,616500.0
2010-02-19 12:30:00,23.33,23.33,23.29,23.32,281300.0,17.5879,17.5879,17.5577,17.5803,281300.0
2010-02-19 13:00:00,23.32,23.44,23.3,23.36,194800.0,17.5803,17.6708,17.5652,17.6105,194800.0
2010-02-19 13:30:00,23.35,23.38,23.33,23.36,261200.0,17.6029,17.6256,17.5879,17.6105,261200.0
2010-02-19 14:00:00,23.36,23.41,23.34,23.35,220800.0,17.6105,17.6482,17.5954,17.6029,220800.0
2010-02-19 14:30:00,23.35,23.45,23.33,23.41,266600.0,17.6029,17.6783,17.5879,17.6482,266600.0
2010-02-19 15:00:00,23.41,23.41,23.32,23.33,481100.0,17.6482,17.6482,17.5803,17.5879,481100.0
2010-02-19 15:30:00,23.33,23.36,23.17,23.19,1417600.0,17.5879,17.6105,17.4672,17.4823,1417600.0
2010-02-22 09:30:00,23.42,23.52,23.28,23.41,433400.0,17.6557,17.7311,17.5502,17.6482,433400.0
2010-02-22 10:00:00,23.4,23.41,23.25,23.3,270400.0,17.6406,17.6482,17.5275,17.5652,270400.0
2010-02-22 10:30:00,23.31,23.43,23.3,23.36,278700.0,17.5728,17.6632,17.5652,17.6105,278700.0
2010-02-22 11:00:00,23.36,23.38,23.25,23.27,231700.0,17.6105,17.6256,17.5275,17.5426,231700.0
2010-02-22 11:30:00,23.27,23.3,23.22,23.25,145000.0,17.5426,17.5652,17.5049,17.5275,145000.0
2010-02-22 12:00:00,23.25,23.26,23.07,23.07,186200.0,17.5275,17.5351,17.3919,17.3919,186200.0
2010-02-22 12:30:00,23.08,23.22,23.05,23.14,139800.0,17.3994,17.5049,17.3768,17.4446,139800.0
2010-02-22 13:00:00,23.14,23.27,23.14,23.26,124300.0,17.4446,17.5426,17.4446,17.5351,124300.0
2010-02-22 13:30:00,23.26,23.32,23.24,23.3,213500.0,17.5351,17.5803,17.52,17.5652,213500.0
2010-02-22 14:00:00,23.3,23.32,23.19,23.2,324800.0,17.5652,17.5803,17.4823,17.4899,324800.0
2010-02-22 14:30:00,23.19,23.2,23.15,23.18,562600.0,17.4823,17.4899,17.4522,17.4748,562600.0
2010-02-22 15:00:00,23.17,23.22,23.17,23.21,238400.0,17.4672,17.5049,17.4672,17.4974,238400.0
2010-02-22 15:30:00,23.21,23.21,23.07,23.08,731600.0,17.4974,17.4974,17.3919,17.3994,731600.0
2010-02-23 09:30:00,22.5,22.88,22.42,22.82,431900.0,16.9621,17.2486,16.9018,17.2034,431900.0
2010-02-23 10:00:00,22.81,22.82,22.29,22.34,480200.0,17.1958,17.2034,16.8038,16.8415,480200.0
2010-02-23 10:30:00,22.34,22.42,22.26,22.35,316700.0,16.8415,16.9018,16.7812,16.8491,316700.0
2010-02-23 11:00:00,22.35,22.42,22.24,22.28,346000.0,16.8491,16.9018,16.7661,16.7963,346000.0
2010-02-23 11:30:00,22.28,22.37,22.23,22.29,404500.0,16.7963,16.8641,16.7586,16.8038,404500.0
2010-02-23 12:00:00,22.3,22.47,22.29,22.44,277300.0,16.8114,16.9395,16.8038,16.9169,277300.0
2010-02-23 12:30:00,22.44,22.47,22.28,22.35,206600.0,16.9169,16.9395,16.7963,16.8491,206600.0
2010-02-23 13:00:00,22.35,22.35,22.25,22.34,181300.0,16.8491,16.8491,16.7737,16.8415,181300.0
2010-02-23 13:30:00,22.34,22.41,22.25,22.26,226400.0,16.8415,16.8943,16.7737,16.7812,226400.0
2010-02-23 14:00:00,22.26,22.29,22.2,22.26,518600.0,16.7812,16.8038,16.736,16.7812,518600.0
2010-02-23 14:30:00,22.27,22.3,22.25,22.25,256900.0,16.7888,16.8114,16.7737,16.7737,256900.0
2010-02-23 15:00:00,22.25,22.27,22.25,22.26,256500.0,16.7737,16.7888,16.7737,16.7812,256500.0
2010-02-23 15:30:00,22.26,22.31,22.21,22.25,1075000.0,16.7812,16.8189,16.7435,16.7737,1075000.0
2010-02-24 09:30:00,22.33,22.5,22.22,22.22,370300.0,16.834,16.9621,16.7511,16.7511,370300.0
2010-02-24 10:00:00,22.21,22.21,21.93,21.96,385600.0,16.7435,16.7435,16.5324,16.5551,385600.0
2010-02-24 10:30:00,21.96,22.01,21.88,21.9,419400.0,16.5551,16.5927,16.4947,16.5098,419400.0
2010-02-24 11:00:00,21.9,21.94,21.72,21.75,751000.0,16.5098,16.54,16.3741,16.3967,751000.0
2010-02-24 11:30:00,21.74,21.83,21.57,21.78,646000.0,16.3892,16.457,16.261,16.4194,646000.0
2010-02-24 12:00:00,21.78,21.79,21.63,21.63,207800.0,16.4194,16.4269,16.3063,16.3063,207800.0
2010-02-24 12:30:00,21.64,21.9,21.64,21.83,307600.0,16.3138,16.5098,16.3138,16.457,307600.0
2010-02-24 13:00:00,21.83,21.89,21.72,21.77,243800.0,16.457,16.5023,16.3741,16.4118,243800.0
2010-02-24 13:30:00,21.77,21.82,21.75,21.81,152000.0,16.4118,16.4495,16.3967,16.442,152000.0
2010-02-24 14:00:00,21.81,21.82,21.72,21.73,193800.0,16.442,16.4495,16.3741,16.3817,193800.0
2010-02-24 14:30:00,21.73,21.73,21.63,21.65,304100.0,16.3817,16.3817,16.3063,16.3214,304100.0
2010-02-24 15:00:00,21.64,21.77,21.64,21.77,386500.0,16.3138,16.4118,16.3138,16.4118,386500.0
2010-02-24 15:30:00,21.77,21.88,21.75,21.84,966300.0,16.4118,16.4947,16.3967,16.4646,966300.0
2010-02-25 09:30:00,21.42,21.75,21.36,21.71,513200.0,16.148,16.3967,16.1027,16.3666,513200.0
2010-02-25 10:00:00,21.71,21.86,21.7,21.81,515900.0,16.3666,16.4797,16.359,16.442,515900.0
2010-02-25 10:30:00,21.82,21.98,21.77,21.86,401700.0,16.4495,16.5701,16.4118,16.4797,401700.0
2010-02-25 11:00:00,21.86,21.93,21.81,21.81,283200.0,16.4797,16.5324,16.442,16.442,283200.0
2010-02-25 11:30:00,21.81,21.81,21.64,21.71,291100.0,16.442,16.442,16.3138,16.3666,291100.0
2010-02-25 12:00:00,21.71,21.77,21.68,21.74,266800.0,16.3666,16.4118,16.344,16.3892,266800.0
2010-02-25 12:30:00,21.75,21.82,21.71,21.78,244800.0,16.3967,16.4495,16.3666,16.4194,244800.0
2010-02-25 13:00:00,21.78,21.85,21.76,21.79,187300.0,16.4194,16.4721,16.4043,16.4269,187300.0
2010-02-25 13:30:00,21.79,21.92,21.79,21.92,291900.0,16.4269,16.5249,16.4269,16.5249,291900.0
2010-02-25 14:00:00,21.92,22.04,21.92,21.96,355400.0,16.5249,16.6154,16.5249,16.5551,355400.0
2010-02-25 14:30:00,21.96,22.05,21.96,22.03,243100.0,16.5551,16.6229,16.5551,16.6078,243100.0
2010-02-25 15:00:00,22.02,22.1,21.97,22.04,391700.0,16.6003,16.6606,16.5626,16.6154,391700.0
2010-02-25 15:30:00,22.04,22.13,22.03,22.09,1069600.0,16.6154,16.6832,16.6078,16.6531,1069600.0
2010-02-26 09:30:00,22.11,22.24,22.02,22.15,493300.0,16.6681,16.7661,16.6003,16.6983,493300.0
2010-02-26 10:00:00,22.15,22.17,21.89,21.98,380200.0,16.6983,16.7134,16.5023,16.5701,380200.0
2010-02-26 10:30:00,21.98,22.06,21.93,21.95,264800.0,16.5701,16.6304,16.5324,16.5475,264800.0
2010-02-26 11:00:00,21.95,21.96,21.87,21.89,256900.0,16.5475,16.5551,16.4872,16.5023,256900.0
2010-02-26 11:30:00,21.88,21.88,21.78,21.82,281600.0,16.4947,16.4947,16.4194,16.4495,281600.0
2010-02-26 12:00:00,21.82,21.83,21.73,21.75,264200.0,16.4495,16.457,16.3817,16.3967,264200.0
2010-02-26 12:30:00,21.76,21.76,21.6,21.68,286500.0,16.4043,16.4043,16.2837,16.344,286500.0
2010-02-26 13:00:00,21.68,21.82,21.67,21.81,200700.0,16.344,16.4495,16.3364,16.442,200700.0
2010-02-26 13:30:00,21.8,21.91,21.75,21.91,303600.0,16.4344,16.5174,16.3967,16.5174,303600.0
2010-02-26 14:00:00,21.91,22.0,21.9,21.99,358600.0,16.5174,16.5852,16.5098,16.5777,358600.0
2010-02-26 14:30:00,21.99,22.02,21.91,21.93,259900.0,16.5777,16.6003,16.5174,16.5324,259900.0
2010-02-26 15:00:00,21.93,21.96,21.85,21.9,379500.0,16.5324,16.5551,16.4721,16.5098,379500.0
2010-02-26 15:30:00,21.9,21.96,21.85,21.85,817400.0,16.5098,16.5551,16.4721,16.4721,817400.0
2010-03-01 09:30:00,21.89,22.23,21.88,22.18,305000.0,16.5023,16.7586,16.4947,16.7209,305000.0
2010-03-01 10:00:00,22.18,22.41,22.14,22.39,433000.0,16.7209,16.8943,16.6908,16.8792,433000.0
2010-03-01 10:30:00,22.4,22.41,22.3,22.32,308600.0,16.8868,16.8943,16.8114,16.8264,308600.0
2010-03-01 11:00:00,22.32,22.49,22.32,22.45,229900.0,16.8264,16.9546,16.8264,16.9245,229900.0
2010-03-01 11:30:00,22.45,22.54,22.43,22.52,317600.0,16.9245,16.9923,16.9094,16.9772,317600.0
2010-03-01 12:00:00,22.52,22.56,22.4,22.42,216100.0,16.9772,17.0074,16.8868,16.9018,216100.0
2010-03-01 12:30:00,22.41,22.49,22.37,22.37,167900.0,16.8943,16.9546,16.8641,16.8641,167900.0
2010-03-01 13:00:00,22.37,22.46,22.32,22.42,270500.0,16.8641,16.932,16.8264,16.9018,270500.0
2010-03-01 13:30:00,22.42,22.55,22.42,22.53,210900.0,16.9018,16.9998,16.9018,16.9848,210900.0
2010-03-01 14:00:00,22.52,22.58,22.51,22.58,248200.0,16.9772,17.0225,16.9697,17.0225,248200.0
2010-03-01 14:30:00,22.58,22.65,22.57,22.64,269700.0,17.0225,17.0752,17.0149,17.0677,269700.0
2010-03-01 15:00:00,22.65,22.66,22.57,22.57,483600.0,17.0752,17.0828,17.0149,17.0149,483600.0
2010-03-01 15:30:00,22.58,22.59,22.47,22.57,897100.0,17.0225,17.03,16.9395,17.0149,897100.0
2010-03-02 09:30:00,22.66,22.92,22.64,22.88,333200.0,17.0828,17.2788,17.0677,17.2486,333200.0
2010-03-02 10:00:00,22.89,22.93,22.83,22.83,347500.0,17.2562,17.2863,17.2109,17.2109,347500.0
2010-03-02 10:30:00,22.83,22.83,22.72,22.79,348400.0,17.2109,17.2109,17.128,17.1808,348400.0
2010-03-02 11:00:00,22.8,22.85,22.75,22.82,313100.0,17.1883,17.226,17.1506,17.2034,313100.0
2010-03-02 11:30:00,22.82,22.9,22.81,22.81,270300.0,17.2034,17.2637,17.1958,17.1958,270300.0
2010-03-02 12:00:00,22.82,22.91,22.82,22.9,181300.0,17.2034,17.2712,17.2034,17.2637,181300.0
2010-03-02 12:30:00,22.91,22.91,22.84,22.84,201500.0,17.2712,17.2712,17.2185,17.2185,201500.0
2010-03-02 13:00:00,22.84,22.91,22.83,22.86,282000.0,17.2185,17.2712,17.2109,17.2335,282000.0
2010-03-02 13:30:00,22.86,22.89,22.84,22.84,232900.0,17.2335,17.2562,17.2185,17.2185,232900.0
2010-03-02 14:00:00,22.85,22.91,22.83,22.9,253400.0,17.226,17.2712,17.2109,17.2637,253400.0
2010-03-02 14:30:00,22.9,22.97,22.86,22.88,288400.0,17.2637,17.3165,17.2335,17.2486,288400.0
2010-03-02 15:00:00,22.89,22.92,22.87,22.87,406300.0,17.2562,17.2788,17.2411,17.2411,406300.0
2010-03-02 15:30:00,22.87,22.88,22.65,22.68,1095500.0,17.2411,17.2486,17.0752,17.0978,1095500.0
2010-03-03 09:30:00,22.74,22.86,22.6,22.76,246500.0,17.1431,17.2335,17.0375,17.1582,246500.0
2010-03-03 10:00:00,22.76,22.87,22.63,22.83,346300.0,17.1582,17.2411,17.0601,17.2109,346300.0
2010-03-03 10:30:00,22.83,22.93,22.75,22.93,335500.0,17.2109,17.2863,17.1506,17.2863,335500.0
2010-03-03 11:00:00,22.93,22.94,22.85,22.91,188000.0,17.2863,17.2938,17.226,17.2712,188000.0
2010-03-03 11:30:00,22.9,22.98,22.86,22.9,236100.0,17.2637,17.324,17.2335,17.2637,236100.0
2010-03-03 12:00:00,22.9,22.97,22.81,22.89,198000.0,17.2637,17.3165,17.1958,17.2562,198000.0
2010-03-03 12:30:00,22.89,22.91,22.86,22.86,81300.0,17.2562,17.2712,17.2335,17.2335,81300.0
2010-03-03 13:00:00,22.86,22.96,22.86,22.95,104100.0,17.2335,17.3089,17.2335,17.3014,104100.0
2010-03-03 13:30:00,22.94,22.95,22.89,22.9,129700.0,17.2938,17.3014,17.2562,17.2637,129700.0
2010-03-03 14:00:00,22.89,22.92,22.76,22.77,177300.0,17.2562,17.2788,17.1582,17.1657,177300.0
2010-03-03 14:30:00,22.77,22.83,22.69,22.73,229700.0,17.1657,17.2109,17.1054,17.1355,229700.0
2010-03-03 15:00:00,22.72,22.79,22.6,22.63,457100.0,17.128,17.1808,17.0375,17.0601,457100.0
2010-03-03 15:30:00,22.64,22.65,22.48,22.49,1061300.0,17.0677,17.0752,16.9471,16.9546,1061300.0
2010-03-04 09:30:00,22.41,22.43,22.16,22.17,415300.0,16.8943,16.9094,16.7058,16.7134,415300.0
2010-03-04 10:00:00,22.16,22.32,22.14,22.19,391200.0,16.7058,16.8264,16.6908,16.7284,391200.0
2010-03-04 10:30:00,22.19,22.19,22.0,22.13,212600.0,16.7284,16.7284,16.5852,16.6832,212600.0
2010-03-04 11:00:00,22.12,22.2,22.1,22.19,412100.0,16.6757,16.736,16.6606,16.7284,412100.0
2010-03-04 11:30:00,22.2,22.21,22.07,22.12,194500.0,16.736,16.7435,16.638,16.6757,194500.0
2010-03-04 12:00:00,22.13,22.13,22.03,22.03,129300.0,16.6832,16.6832,16.6078,16.6078,129300.0
2010-03-04 12:30:00,22.04,22.09,22.02,22.05,200700.0,16.6154,16.6531,16.6003,16.6229,200700.0
2010-03-04 13:00:00,22.05,22.07,22.0,22.05,289800.0,16.6229,16.638,16.5852,16.6229,289800.0
2010-03-04 13:30:00,22.04,22.14,22.02,22.14,312600.0,16.6154,16.6908,16.6003,16.6908,312600.0
2010-03-04 14:00:00,22.14,22.18,22.1,22.17,247700.0,16.6908,16.7209,16.6606,16.7134,247700.0
2010-03-04 14:30:00,22.17,22.18,22.09,22.09,225900.0,16.7134,16.7209,16.6531,16.6531,225900.0
2010-03-04 15:00:00,22.1,22.22,22.04,22.22,550500.0,16.6606,16.7511,16.6154,16.7511,550500.0
2010-03-04 15:30:00,22.22,22.41,22.21,22.28,1515100.0,16.7511,16.8943,16.7435,16.7963,1515100.0
2010-03-05 09:30:00,22.34,22.58,22.34,22.49,191000.0,16.8415,17.0225,16.8415,16.9546,191000.0
2010-03-05 10:00:00,22.5,22.68,22.48,22.64,344200.0,16.9621,17.0978,16.9471,17.0677,344200.0
2010-03-05 10:30:00,22.65,22.66,22.55,22.6,318900.0,17.0752,17.0828,16.9998,17.0375,318900.0
2010-03-05 11:00:00,22.6,22.63,22.58,22.61,146100.0,17.0375,17.0601,17.0225,17.0451,146100.0
2010-03-05 11:30:00,22.61,22.63,22.59,22.59,134500.0,17.0451,17.0601,17.03,17.03,134500.0
2010-03-05 12:00:00,22.59,22.64,22.58,22.64,140000.0,17.03,17.0677,17.0225,17.0677,140000.0
2010-03-05 12:30:00,22.64,22.73,22.63,22.7,156100.0,17.0677,17.1355,17.0601,17.1129,156100.0
2010-03-05 13:00:00,22.7,22.71,22.65,22.7,275400.0,17.1129,17.1205,17.0752,17.1129,275400.0
2010-03-05 13:30:00,22.7,22.76,22.7,22.75,194600.0,17.1129,17.1582,17.1129,17.1506,194600.0
2010-03-05 14:00:00,22.75,22.77,22.72,22.75,179300.0,17.1506,17.1657,17.128,17.1506,179300.0
2010-03-05 14:30:00,22.75,22.92,22.74,22.9,356000.0,17.1506,17.2788,17.1431,17.2637,356000.0
2010-03-05 15:00:00,22.89,23.02,22.89,22.89,827000.0,17.2562,17.3542,17.2562,17.2562,827000.0
2010-03-05 15:30:00,22.89,22.92,22.82,22.82,1194100.0,17.2562,17.2788,17.2034,17.2034,1194100.0
2010-03-08 09:30:00,22.8,22.82,22.7,22.76,134000.0,17.1883,17.2034,17.1129,17.1582,134000.0
2010-03-08 10:00:00,22.76,22.91,22.74,22.87,223400.0,17.1582,17.2712,17.1431,17.2411,223400.0
2010-03-08 10:30:00,22.87,22.91,22.81,22.89,145200.0,17.2411,17.2712,17.1958,17.2562,145200.0
2010-03-08 11:00:00,22.9,22.9,22.75,22.76,150500.0,17.2637,17.2637,17.1506,17.1582,150500.0
2010-03-08 11:30:00,22.76,22.9,22.76,22.87,115100.0,17.1582,17.2637,17.1582,17.2411,115100.0
2010-03-08 12:00:00,22.86,22.92,22.8,22.92,95100.0,17.2335,17.2788,17.1883,17.2788,95100.0
2010-03-08 12:30:00,22.91,22.95,22.89,22.95,72500.0,17.2712,17.3014,17.2562,17.3014,72500.0
2010-03-08 13:00:00,22.95,23.03,22.95,23.01,78000.0,17.3014,17.3617,17.3014,17.3466,78000.0
2010-03-08 13:30:00,23.01,23.02,22.94,22.95,90800.0,17.3466,17.3542,17.2938,17.3014,90800.0
2010-03-08 14:00:00,22.95,22.98,22.91,22.98,91100.0,17.3014,17.324,17.2712,17.324,91100.0
2010-03-08 14:30:00,22.98,22.99,22.94,22.98,76600.0,17.324,17.3315,17.2938,17.324,76600.0
2010-03-08 15:00:00,22.98,23.0,22.95,22.99,151300.0,17.324,17.3391,17.3014,17.3315,151300.0
2010-03-08 15:30:00,22.98,22.99,22.9,22.91,359400.0,17.324,17.3315,17.2637,17.2712,359400.0
2010-03-09 09:30:00,22.83,22.83,22.72,22.78,105400.0,17.2109,17.2109,17.128,17.1732,105400.0
2010-03-09 10:00:00,22.77,22.93,22.73,22.89,114400.0,17.1657,17.2863,17.1355,17.2562,114400.0
2010-03-09 10:30:00,22.88,22.98,22.88,22.97,214500.0,17.2486,17.324,17.2486,17.3165,214500.0
2010-03-09 11:00:00,22.96,22.97,22.79,22.83,204400.0,17.3089,17.3165,17.1808,17.2109,204400.0
2010-03-09 11:30:00,22.82,22.83,22.73,22.82,209200.0,17.2034,17.2109,17.1355,17.2034,209200.0
2010-03-09 12:00:00,22.82,22.83,22.75,22.75,171000.0,17.2034,17.2109,17.1506,17.1506,171000.0
2010-03-09 12:30:00,22.76,22.78,22.73,22.78,95600.0,17.1582,17.1732,17.1355,17.1732,95600.0
2010-03-09 13:00:00,22.77,22.79,22.75,22.78,170100.0,17.1657,17.1808,17.1506,17.1732,170100.0
2010-03-09 13:30:00,22.78,22.82,22.76,22.78,127600.0,17.1732,17.2034,17.1582,17.1732,127600.0
2010-03-09 14:00:00,22.79,22.83,22.77,22.78,113600.0,17.1808,17.2109,17.1657,17.1732,113600.0
2010-03-09 14:30:00,22.79,22.8,22.77,22.77,245900.0,17.1808,17.1883,17.1657,17.1657,245900.0
2010-03-09 15:00:00,22.78,22.82,22.73,22.75,185500.0,17.1732,17.2034,17.1355,17.1506,185500.0
2010-03-09 15:30:00,22.75,22.8,22.75,22.76,260200.0,17.1506,17.1883,17.1506,17.1582,260200.0
2010-03-10 09:30:00,22.7,22.82,22.69,22.72,159500.0,17.1129,17.2034,17.1054,17.128,159500.0
2010-03-10 10:00:00,22.71,22.79,22.7,22.75,143000.0,17.1205,17.1808,17.1129,17.1506,143000.0
2010-03-10 10:30:00,22.76,22.83,22.73,22.77,144600.0,17.1582,17.2109,17.1355,17.1657,144600.0
2010-03-10 11:00:00,22.78,22.82,22.73,22.8,135700.0,17.1732,17.2034,17.1355,17.1883,135700.0
2010-03-10 11:30:00,22.81,22.83,22.72,22.76,118700.0,17.1958,17.2109,17.128,17.1582,118700.0
2010-03-10 12:00:00,22.74,22.79,22.65,22.65,168900.0,17.1431,17.1808,17.0752,17.0752,168900.0
2010-03-10 12:30:00,22.65,22.76,22.62,22.67,169500.0,17.0752,17.1582,17.0526,17.0903,169500.0
2010-03-10 13:00:00,22.68,22.72,22.62,22.62,169600.0,17.0978,17.128,17.0526,17.0526,169600.0
2010-03-10 13:30:00,22.62,22.67,22.56,22.59,165900.0,17.0526,17.0903,17.0074,17.03,165900.0
2010-03-10 14:00:00,22.59,22.75,22.59,22.75,245200.0,17.03,17.1506,17.03,17.1506,245200.0
2010-03-10 14:30:00,22.75,22.81,22.7,22.7,220400.0,17.1506,17.1958,17.1129,17.1129,220400.0
2010-03-10 15:00:00,22.7,22.72,22.67,22.68,285100.0,17.1129,17.128,17.0903,17.0978,285100.0
2010-03-10 15:30:00,22.68,22.69,22.61,22.65,638700.0,17.0978,17.1054,17.0451,17.0752,638700.0
2010-03-11 09:30:00,22.56,22.67,22.52,22.64,199100.0,17.0074,17.0903,16.9772,17.0677,199100.0
2010-03-11 10:00:00,22.65,22.78,22.64,22.7,256700.0,17.0752,17.1732,17.0677,17.1129,256700.0
2010-03-11 10:30:00,22.7,22.79,22.64,22.75,196000.0,17.1129,17.1808,17.0677,17.1506,196000.0
2010-03-11 11:00:00,22.74,22.75,22.67,22.69,173800.0,17.1431,17.1506,17.0903,17.1054,173800.0
2010-03-11 11:30:00,22.68,22.74,22.68,22.7,175200.0,17.0978,17.1431,17.0978,17.1129,175200.0
2010-03-11 12:00:00,22.7,22.71,22.65,22.65,276300.0,17.1129,17.1205,17.0752,17.0752,276300.0
2010-03-11 12:30:00,22.66,22.72,22.6,22.69,220700.0,17.0828,17.128,17.0375,17.1054,220700.0
2010-03-11 13:00:00,22.69,22.72,22.66,22.68,136700.0,17.1054,17.128,17.0828,17.0978,136700.0
2010-03-11 13:30:00,22.68,22.76,22.68,22.75,189200.0,17.0978,17.1582,17.0978,17.1506,189200.0
2010-03-11 14:00:00,22.74,22.8,22.74,22.79,204300.0,17.1431,17.1883,17.1431,17.1808,204300.0
2010-03-11 14:30:00,22.8,22.8,22.78,22.79,146500.0,17.1883,17.1883,17.1732,17.1808,146500.0
2010-03-11 15:00:00,22.8,22.85,22.79,22.84,164800.0,17.1883,17.226,17.1808,17.2185,164800.0
2010-03-11 15:30:00,22.85,22.94,22.83,22.92,405100.0,17.226,17.2938,17.2109,17.2788,405100.0
2010-03-12 09:30:00,22.73,22.88,22.15,22.22,747300.0,17.1355,17.2486,16.6983,16.7511,747300.0
2010-03-12 10:00:00,22.22,22.24,22.07,22.18,595700.0,16.7511,16.7661,16.638,16.7209,595700.0
2010-03-12 10:30:00,22.18,22.23,22.13,22.15,301300.0,16.7209,16.7586,16.6832,16.6983,301300.0
2010-03-12 11:00:00,22.15,22.25,22.1,22.23,368800.0,16.6983,16.7737,16.6606,16.7586,368800.0
2010-03-12 11:30:00,22.23,22.24,22.18,22.2,283700.0,16.7586,16.7661,16.7209,16.736,283700.0
2010-03-12 12:00:00,22.19,22.24,22.17,22.21,225100.0,16.7284,16.7661,16.7134,16.7435,225100.0
2010-03-12 12:30:00,22.2,22.23,22.15,22.21,305900.0,16.736,16.7586,16.6983,16.7435,305900.0
2010-03-12 13:00:00,22.21,22.23,22.19,22.21,157900.0,16.7435,16.7586,16.7284,16.7435,157900.0
2010-03-12 13:30:00,22.21,22.22,22.18,22.21,179600.0,16.7435,16.7511,16.7209,16.7435,179600.0
2010-03-12 14:00:00,22.21,22.23,22.19,22.21,250100.0,16.7435,16.7586,16.7284,16.7435,250100.0
2010-03-12 14:30:00,22.2,22.23,22.16,22.21,409200.0,16.736,16.7586,16.7058,16.7435,409200.0
2010-03-12 15:00:00,22.21,22.25,22.14,22.16,473500.0,16.7435,16.7737,16.6908,16.7058,473500.0
2010-03-12 15:30:00,22.16,22.21,22.15,22.19,833700.0,16.7058,16.7435,16.6983,16.7284,833700.0
2010-03-15 09:30:00,22.16,22.35,22.15,22.3,208000.0,16.7058,16.8491,16.6983,16.8114,208000.0
2010-03-15 10:00:00,22.3,22.33,22.24,22.28,181000.0,16.8114,16.834,16.7661,16.7963,181000.0
2010-03-15 10:30:00,22.27,22.28,22.22,22.26,101100.0,16.7888,16.7963,16.7511,16.7812,101100.0
2010-03-15 11:00:00,22.27,22.29,22.17,22.19,171100.0,16.7888,16.8038,16.7134,16.7284,171100.0
2010-03-15 11:30:00,22.19,22.19,22.06,22.07,158100.0,16.7284,16.7284,16.6304,16.638,158100.0
2010-03-15 12:00:00,22.06,22.08,22.02,22.04,149200.0,16.6304,16.6455,16.6003,16.6154,149200.0
2010-03-15 12:30:00,22.05,22.1,22.04,22.08,98200.0,16.6229,16.6606,16.6154,16.6455,98200.0
2010-03-15 13:00:00,22.08,22.09,22.06,22.08,120300.0,16.6455,16.6531,16.6304,16.6455,120300.0
2010-03-15 13:30:00,22.08,22.08,22.05,22.06,131500.0,16.6455,16.6455,16.6229,16.6304,131500.0
2010-03-15 14:00:00,22.06,22.08,22.04,22.04,160000.0,16.6304,16.6455,16.6154,16.6154,160000.0
2010-03-15 14:30:00,22.05,22.09,22.04,22.07,177400.0,16.6229,16.6531,16.6154,16.638,177400.0
2010-03-15 15:00:00,22.07,22.17,22.07,22.17,218600.0,16.638,16.7134,16.638,16.7134,218600.0
2010-03-15 15:30:00,22.17,22.28,22.16,22.26,362000.0,16.7134,16.7963,16.7058,16.7812,362000.0
2010-03-16 09:30:00,22.31,22.39,22.13,22.22,140100.0,16.8189,16.8792,16.6832,16.7511,140100.0
2010-03-16 10:00:00,22.23,22.3,22.2,22.25,83300.0,16.7586,16.8114,16.736,16.7737,83300.0
2010-03-16 10:30:00,22.26,22.28,22.17,22.25,93800.0,16.7812,16.7963,16.7134,16.7737,93800.0
2010-03-16 11:00:00,22.25,22.43,22.24,22.42,124400.0,16.7737,16.9094,16.7661,16.9018,124400.0
2010-03-16 11:30:00,22.42,22.48,22.38,22.43,110500.0,16.9018,16.9471,16.8717,16.9094,110500.0
2010-03-16 12:00:00,22.44,22.48,22.37,22.37,113700.0,16.9169,16.9471,16.8641,16.8641,113700.0
2010-03-16 12:30:00,22.37,22.4,22.29,22.32,142600.0,16.8641,16.8868,16.8038,16.8264,142600.0
2010-03-16 13:00:00,22.32,22.33,22.28,22.31,120000.0,16.8264,16.834,16.7963,16.8189,120000.0
2010-03-16 13:30:00,22.31,22.37,22.3,22.36,97900.0,16.8189,16.8641,16.8114,16.8566,97900.0
2010-03-16 14:00:00,22.35,22.41,22.28,22.36,142300.0,16.8491,16.8943,16.7963,16.8566,142300.0
2010-03-16 14:30:00,22.36,22.42,22.3,22.42,299800.0,16.8566,16.9018,16.8114,16.9018,299800.0
2010-03-16 15:00:00,22.42,22.49,22.4,22.46,259000.0,16.9018,16.9546,16.8868,16.932,259000.0
2010-03-16 15:30:00,22.45,22.52,22.42,22.52,344100.0,16.9245,16.9772,16.9018,16.9772,344100.0
2010-03-17 09:30:00,22.5,22.62,22.46,22.55,158600.0,16.9621,17.0526,16.932,16.9998,158600.0
2010-03-17 10:00:00,22.55,22.62,22.52,22.55,145900.0,16.9998,17.0526,16.9772,16.9998,145900.0
2010-03-17 10:30:00,22.56,22.61,22.55,22.59,120700.0,17.0074,17.0451,16.9998,17.03,120700.0
2010-03-17 11:00:00,22.59,22.63,22.58,22.62,177100.0,17.03,17.0601,17.0225,17.0526,177100.0
2010-03-17 11:30:00,22.62,22.64,22.57,22.58,168400.0,17.0526,17.0677,17.0149,17.0225,168400.0
2010-03-17 12:00:00,22.58,22.58,22.53,22.55,207900.0,17.0225,17.0225,16.9848,16.9998,207900.0
2010-03-17 12:30:00,22.55,22.56,22.52,22.53,153100.0,16.9998,17.0074,16.9772,16.9848,153100.0
2010-03-17 13:00:00,22.54,22.55,22.49,22.5,141900.0,16.9923,16.9998,16.9546,16.9621,141900.0
2010-03-17 13:30:00,22.5,22.54,22.45,22.46,207700.0,16.9621,16.9923,16.9245,16.932,207700.0
2010-03-17 14:00:00,22.45,22.59,22.45,22.58,229900.0,16.9245,17.03,16.9245,17.0225,229900.0
2010-03-17 14:30:00,22.59,22.61,22.5,22.5,174900.0,17.03,17.0451,16.9621,16.9621,174900.0
2010-03-17 15:00:00,22.5,22.54,22.41,22.42,258400.0,16.9621,16.9923,16.8943,16.9018,258400.0
2010-03-17 15:30:00,22.43,22.47,22.38,22.47,375300.0,16.9094,16.9395,16.8717,16.9395,375300.0
2010-03-18 09:30:00,22.59,22.6,22.35,22.5,196200.0,17.03,17.0375,16.8491,16.9621,196200.0
2010-03-18 10:00:00,22.5,22.52,22.37,22.37,193700.0,16.9621,16.9772,16.8641,16.8641,193700.0
2010-03-18 10:30:00,22.36,22.39,22.3,22.34,176500.0,16.8566,16.8792,16.8114,16.8415,176500.0
2010-03-18 11:00:00,22.34,22.35,22.22,22.24,201600.0,16.8415,16.8491,16.7511,16.7661,201600.0
2010-03-18 11:30:00,22.23,22.25,22.16,22.19,137800.0,16.7586,16.7737,16.7058,16.7284,137800.0
2010-03-18 12:00:00,22.19,22.2,22.11,22.13,245400.0,16.7284,16.736,16.6681,16.6832,245400.0
2010-03-18 12:30:00,22.13,22.13,22.03,22.07,232700.0,16.6832,16.6832,16.6078,16.638,232700.0
2010-03-18 13:00:00,22.07,22.12,22.06,22.08,265700.0,16.638,16.6757,16.6304,16.6455,265700.0
2010-03-18 13:30:00,22.08,22.08,22.03,22.04,208800.0,16.6455,16.6455,16.6078,16.6154,208800.0
2010-03-18 14:00:00,22.04,22.08,22.01,22.03,269000.0,16.6154,16.6455,16.5927,16.6078,269000.0
2010-03-18 14:30:00,22.04,22.05,21.99,22.0,345500.0,16.6154,16.6229,16.5777,16.5852,345500.0
2010-03-18 15:00:00,22.0,22.01,21.96,21.98,368900.0,16.5852,16.5927,16.5551,16.5701,368900.0
2010-03-18 15:30:00,21.99,22.07,21.98,22.02,2009000.0,16.5777,16.638,16.5701,16.6003,2009000.0
2010-03-19 09:30:00,22.1,22.35,22.1,22.13,756900.0,16.6606,16.8491,16.6606,16.6832,756900.0
2010-03-19 10:00:00,22.14,22.17,21.9,21.96,412000.0,16.6908,16.7134,16.5098,16.5551,412000.0
2010-03-19 10:30:00,21.96,22.06,21.91,22.06,339900.0,16.5551,16.6304,16.5174,16.6304,339900.0
2010-03-19 11:00:00,22.06,22.06,21.9,21.91,260300.0,16.6304,16.6304,16.5098,16.5174,260300.0
2010-03-19 11:30:00,21.9,21.92,21.8,21.91,372800.0,16.5098,16.5249,16.4344,16.5174,372800.0
2010-03-19 12:00:00,21.91,21.94,21.86,21.89,183400.0,16.5174,16.54,16.4797,16.5023,183400.0
2010-03-19 12:30:00,21.88,21.89,21.85,21.88,122000.0,16.4947,16.5023,16.4721,16.4947,122000.0
2010-03-19 13:00:00,21.88,21.95,21.86,21.95,129600.0,16.4947,16.5475,16.4797,16.5475,129600.0
2010-03-19 13:30:00,21.95,21.95,21.89,21.91,138700.0,16.5475,16.5475,16.5023,16.5174,138700.0
2010-03-19 14:00:00,21.91,21.98,21.86,21.94,239100.0,16.5174,16.5701,16.4797,16.54,239100.0
2010-03-19 14:30:00,21.94,21.94,21.88,21.89,181300.0,16.54,16.54,16.4947,16.5023,181300.0
2010-03-19 15:00:00,21.89,22.0,21.88,21.98,441100.0,16.5023,16.5852,16.4947,16.5701,441100.0
2010-03-19 15:30:00,21.98,22.09,21.95,22.06,1208400.0,16.5701,16.6531,16.5475,16.6304,1208400.0
2010-03-22 09:30:00,21.98,22.03,21.77,21.8,251300.0,16.5701,16.6078,16.4118,16.4344,251300.0
2010-03-22 10:00:00,21.8,21.82,21.75,21.79,324900.0,16.4344,16.4495,16.3967,16.4269,324900.0
2010-03-22 10:30:00,21.8,21.86,21.79,21.85,215900.0,16.4344,16.4797,16.4269,16.4721,215900.0
2010-03-22 11:00:00,21.85,21.88,21.77,21.77,209100.0,16.4721,16.4947,16.4118,16.4118,209100.0
2010-03-22 11:30:00,21.77,21.78,21.67,21.69,247200.0,16.4118,16.4194,16.3364,16.3515,247200.0
2010-03-22 12:00:00,21.69,21.69,21.65,21.68,121000.0,16.3515,16.3515,16.3214,16.344,121000.0
2010-03-22 12:30:00,21.68,21.74,21.68,21.73,120200.0,16.344,16.3892,16.344,16.3817,120200.0
2010-03-22 13:00:00,21.74,21.75,21.73,21.73,107600.0,16.3892,16.3967,16.3817,16.3817,107600.0
2010-03-22 13:30:00,21.74,21.74,21.61,21.68,311100.0,16.3892,16.3892,16.2912,16.344,311100.0
2010-03-22 14:00:00,21.68,21.7,21.65,21.66,146800.0,16.344,16.359,16.3214,16.3289,146800.0
2010-03-22 14:30:00,21.66,21.67,21.62,21.63,349100.0,16.3289,16.3364,16.2987,16.3063,349100.0
2010-03-22 15:00:00,21.64,21.7,21.63,21.67,369300.0,16.3138,16.359,16.3063,16.3364,369300.0
2010-03-22 15:30:00,21.67,21.68,21.59,21.6,737500.0,16.3364,16.344,16.2761,16.2837,737500.0
2010-03-23 09:30:00,21.61,21.72,21.51,21.59,700100.0,16.2912,16.3741,16.2158,16.2761,700100.0
2010-03-23 10:00:00,21.59,21.71,21.56,21.68,424400.0,16.2761,16.3666,16.2535,16.344,424400.0
2010-03-23 10:30:00,21.68,21.71,21.61,21.65,248200.0,16.344,16.3666,16.2912,16.3214,248200.0
2010-03-23 11:00:00,21.64,21.69,21.59,21.65,395700.0,16.3138,16.3515,16.2761,16.3214,395700.0
2010-03-23 11:30:00,21.66,21.68,21.62,21.66,739600.0,16.3289,16.344,16.2987,16.3289,739600.0
2010-03-23 12:00:00,21.66,21.66,21.64,21.66,457300.0,16.3289,16.3289,16.3138,16.3289,457300.0
2010-03-23 12:30:00,21.66,21.66,21.57,21.61,401000.0,16.3289,16.3289,16.261,16.2912,401000.0
2010-03-23 13:00:00,21.62,21.63,21.58,21.6,340700.0,16.2987,16.3063,16.2686,16.2837,340700.0
2010-03-23 13:30:00,21.6,21.61,21.51,21.56,317700.0,16.2837,16.2912,16.2158,16.2535,317700.0
2010-03-23 14:00:00,21.56,21.59,21.55,21.57,161800.0,16.2535,16.2761,16.246,16.261,161800.0
2010-03-23 14:30:00,21.58,21.58,21.5,21.51,223600.0,16.2686,16.2686,16.2083,16.2158,223600.0
2010-03-23 15:00:00,21.52,21.58,21.51,21.57,300000.0,16.2233,16.2686,16.2158,16.261,300000.0
2010-03-23 15:30:00,21.57,21.61,21.55,21.59,905000.0,16.261,16.2912,16.246,16.2761,905000.0
2010-03-24 09:30:00,21.32,21.43,21.03,21.16,573400.0,16.0726,16.1555,15.854,15.952,573400.0
2010-03-24 10:00:00,21.16,21.51,21.15,21.48,735300.0,15.952,16.2158,15.9444,16.1932,735300.0
2010-03-24 10:30:00,21.48,21.49,21.3,21.45,442900.0,16.1932,16.2007,16.0575,16.1706,442900.0
2010-03-24 11:00:00,21.46,21.49,21.38,21.45,381000.0,16.1781,16.2007,16.1178,16.1706,381000.0
2010-03-24 11:30:00,21.45,21.57,21.38,21.42,394900.0,16.1706,16.261,16.1178,16.148,394900.0
2010-03-24 12:00:00,21.41,21.45,21.29,21.29,281200.0,16.1404,16.1706,16.05,16.05,281200.0
2010-03-24 12:30:00,21.3,21.32,21.26,21.31,278600.0,16.0575,16.0726,16.0273,16.065,278600.0
2010-03-24 13:00:00,21.3,21.33,21.23,21.25,274300.0,16.0575,16.0801,16.0047,16.0198,274300.0
2010-03-24 13:30:00,21.26,21.27,21.2,21.22,256400.0,16.0273,16.0349,15.9821,15.9972,256400.0
2010-03-24 14:00:00,21.22,21.24,21.18,21.19,152000.0,15.9972,16.0123,15.967,15.9746,152000.0
2010-03-24 14:30:00,21.18,21.27,21.18,21.25,369900.0,15.967,16.0349,15.967,16.0198,369900.0
2010-03-24 15:00:00,21.25,21.26,21.14,21.18,620400.0,16.0198,16.0273,15.9369,15.967,620400.0
2010-03-24 15:30:00,21.18,21.26,21.13,21.18,881200.0,15.967,16.0273,15.9293,15.967,881200.0
2010-03-25 09:30:00,20.93,21.03,20.81,20.91,713900.0,15.7786,15.854,15.6881,15.7635,713900.0
2010-03-25 10:00:00,20.9,20.92,20.76,20.83,507400.0,15.7559,15.771,15.6504,15.7032,507400.0
2010-03-25 10:30:00,20.83,20.92,20.8,20.89,374100.0,15.7032,15.771,15.6806,15.7484,374100.0
2010-03-25 11:00:00,20.89,21.04,20.89,21.03,256800.0,15.7484,15.8615,15.7484,15.854,256800.0
2010-03-25 11:30:00,21.03,21.05,20.9,20.91,193400.0,15.854,15.869,15.7559,15.7635,193400.0
2010-03-25 12:00:00,20.9,21.01,20.9,20.95,247000.0,15.7559,15.8389,15.7559,15.7936,247000.0
2010-03-25 12:30:00,20.96,21.0,20.89,20.89,302600.0,15.8012,15.8313,15.7484,15.7484,302600.0
2010-03-25 13:00:00,20.89,20.93,20.86,20.88,146200.0,15.7484,15.7786,15.7258,15.7409,146200.0
2010-03-25 13:30:00,20.89,20.89,20.72,20.73,221500.0,15.7484,15.7484,15.6203,15.6278,221500.0
2010-03-25 14:00:00,20.73,20.74,20.59,20.6,335300.0,15.6278,15.6353,15.5222,15.5298,335300.0
2010-03-25 14:30:00,20.59,20.75,20.46,20.58,627400.0,15.5222,15.6429,15.4242,15.5147,627400.0
2010-03-25 15:00:00,20.58,20.62,20.54,20.54,501600.0,15.5147,15.5449,15.4846,15.4846,501600.0
2010-03-25 15:30:00,20.54,20.56,20.28,20.3,1252600.0,15.4846,15.4996,15.2885,15.3036,1252600.0
2010-03-26 09:30:00,20.28,20.43,20.23,20.24,361700.0,15.2885,15.4016,15.2509,15.2584,361700.0
2010-03-26 10:00:00,20.25,20.5,20.24,20.5,411400.0,15.2659,15.4544,15.2584,15.4544,411400.0
2010-03-26 10:30:00,20.5,20.58,20.47,20.57,473100.0,15.4544,15.5147,15.4318,15.5072,473100.0
2010-03-26 11:00:00,20.58,20.58,20.44,20.52,298400.0,15.5147,15.5147,15.4092,15.4695,298400.0
2010-03-26 11:30:00,20.52,20.53,20.43,20.43,159800.0,15.4695,15.477,15.4016,15.4016,159800.0
2010-03-26 12:00:00,20.43,20.48,20.39,20.44,797000.0,15.4016,15.4393,15.3715,15.4092,797000.0
2010-03-26 12:30:00,20.44,20.46,20.3,20.3,380300.0,15.4092,15.4242,15.3036,15.3036,380300.0
2010-03-26 13:00:00,20.3,20.38,20.2,20.37,250000.0,15.3036,15.3639,15.2282,15.3564,250000.0
2010-03-26 13:30:00,20.37,20.46,20.35,20.38,248800.0,15.3564,15.4242,15.3413,15.3639,248800.0
2010-03-26 14:00:00,20.39,20.42,20.36,20.41,199700.0,15.3715,15.3941,15.3489,15.3865,199700.0
2010-03-26 14:30:00,20.41,20.42,20.3,20.3,259300.0,15.3865,15.3941,15.3036,15.3036,259300.0
2010-03-26 15:00:00,20.3,20.34,20.29,20.29,280500.0,15.3036,15.3338,15.2961,15.2961,280500.0
2010-03-26 15:30:00,20.29,20.3,20.22,20.25,601400.0,15.2961,15.3036,15.2433,15.2659,601400.0
2010-03-29 09:30:00,20.34,20.48,20.3,20.42,614000.0,15.3338,15.4393,15.3036,15.3941,614000.0
2010-03-29 10:00:00,20.41,20.57,20.39,20.51,477500.0,15.3865,15.5072,15.3715,15.4619,477500.0
2010-03-29 10:30:00,20.51,20.62,20.49,20.55,301800.0,15.4619,15.5449,15.4469,15.4921,301800.0
2010-03-29 11:00:00,20.56,20.6,20.52,20.57,251300.0,15.4996,15.5298,15.4695,15.5072,251300.0
2010-03-29 11:30:00,20.57,20.6,20.51,20.53,221000.0,15.5072,15.5298,15.4619,15.477,221000.0
2010-03-29 12:00:00,20.52,20.53,20.47,20.53,225900.0,15.4695,15.477,15.4318,15.477,225900.0
2010-03-29 12:30:00,20.53,20.6,20.52,20.59,270800.0,15.477,15.5298,15.4695,15.5222,270800.0
2010-03-29 13:00:00,20.6,20.63,20.58,20.61,265000.0,15.5298,15.5524,15.5147,15.5373,265000.0
2010-03-29 13:30:00,20.61,20.62,20.59,20.59,123600.0,15.5373,15.5449,15.5222,15.5222,123600.0
2010-03-29 14:00:00,20.59,20.62,20.55,20.59,220200.0,15.5222,15.5449,15.4921,15.5222,220200.0
2010-03-29 14:30:00,20.58,20.61,20.56,20.6,272400.0,15.5147,15.5373,15.4996,15.5298,272400.0
2010-03-29 15:00:00,20.59,20.62,20.59,20.6,239500.0,15.5222,15.5449,15.5222,15.5298,239500.0
2010-03-29 15:30:00,20.6,20.61,20.55,20.61,420100.0,15.5298,15.5373,15.4921,15.5373,420100.0
2010-03-30 09:30:00,20.7,20.92,20.58,20.84,352700.0,15.6052,15.771,15.5147,15.7107,352700.0
2010-03-30 10:00:00,20.85,21.01,20.84,20.9,318500.0,15.7183,15.8389,15.7107,15.7559,318500.0
2010-03-30 10:30:00,20.91,21.03,20.9,20.99,240200.0,15.7635,15.854,15.7559,15.8238,240200.0
2010-03-30 11:00:00,20.99,20.99,20.85,20.86,199000.0,15.8238,15.8238,15.7183,15.7258,199000.0
2010-03-30 11:30:00,20.87,20.93,20.79,20.92,229800.0,15.7333,15.7786,15.673,15.771,229800.0
2010-03-30 12:00:00,20.92,21.05,20.92,21.02,218800.0,15.771,15.869,15.771,15.8464,218800.0
2010-03-30 12:30:00,21.02,21.14,21.0,21.08,324600.0,15.8464,15.9369,15.8313,15.8916,324600.0
2010-03-30 13:00:00,21.07,21.14,21.04,21.08,344700.0,15.8841,15.9369,15.8615,15.8916,344700.0
2010-03-30 13:30:00,21.08,21.12,21.07,21.09,219000.0,15.8916,15.9218,15.8841,15.8992,219000.0
2010-03-30 14:00:00,21.09,21.17,21.08,21.15,283600.0,15.8992,15.9595,15.8916,15.9444,283600.0
2010-03-30 14:30:00,21.15,21.15,21.07,21.1,333500.0,15.9444,15.9444,15.8841,15.9067,333500.0
2010-03-30 15:00:00,21.09,21.1,20.99,21.05,346000.0,15.8992,15.9067,15.8238,15.869,346000.0
2010-03-30 15:30:00,21.05,21.11,21.04,21.11,899900.0,15.869,15.9143,15.8615,15.9143,899900.0
2010-03-31 09:30:00,21.02,21.12,20.85,20.93,372700.0,15.8464,15.9218,15.7183,15.7786,372700.0
2010-03-31 10:00:00,20.93,21.02,20.92,21.01,188800.0,15.7786,15.8464,15.771,15.8389,188800.0
2010-03-31 10:30:00,21.02,21.05,20.95,21.01,430700.0,15.8464,15.869,15.7936,15.8389,430700.0
2010-03-31 11:00:00,21.0,21.01,20.86,20.9,198400.0,15.8313,15.8389,15.7258,15.7559,198400.0
2010-03-31 11:30:00,20.89,20.95,20.89,20.93,112000.0,15.7484,15.7936,15.7484,15.7786,112000.0
2010-03-31 12:00:00,20.93,20.94,20.92,20.93,70200.0,15.7786,15.7861,15.771,15.7786,70200.0
2010-03-31 12:30:00,20.93,21.05,20.93,21.03,175400.0,15.7786,15.869,15.7786,15.854,175400.0
2010-03-31 13:00:00,21.03,21.04,20.98,20.99,133500.0,15.854,15.8615,15.8163,15.8238,133500.0
2010-03-31 13:30:00,20.98,21.01,20.98,21.01,140100.0,15.8163,15.8389,15.8163,15.8389,140100.0
2010-03-31 14:00:00,21.0,21.01,20.99,20.99,110800.0,15.8313,15.8389,15.8238,15.8238,110800.0
2010-03-31 14:30:00,21.0,21.01,20.95,20.99,302600.0,15.8313,15.8389,15.7936,15.8238,302600.0
2010-03-31 15:00:00,21.0,21.01,20.98,20.98,501400.0,15.8313,15.8389,15.8163,15.8163,501400.0
2010-03-31 15:30:00,20.99,20.99,20.89,20.91,400100.0,15.8238,15.8238,15.7484,15.7635,400100.0
2010-04-01 09:30:00,21.08,21.47,21.06,21.34,382900.0,15.8916,16.1857,15.8766,16.0877,382900.0
2010-04-01 10:00:00,21.35,21.44,21.34,21.4,510100.0,16.0952,16.163,16.0877,16.1329,510100.0
2010-04-01 10:30:00,21.41,21.5,21.35,21.42,257900.0,16.1404,16.2083,16.0952,16.148,257900.0
2010-04-01 11:00:00,21.41,21.6,21.41,21.56,222500.0,16.1404,16.2837,16.1404,16.2535,222500.0
2010-04-01 11:30:00,21.56,21.57,21.5,21.51,458400.0,16.2535,16.261,16.2083,16.2158,458400.0
2010-04-01 12:00:00,21.51,21.56,21.51,21.54,132600.0,16.2158,16.2535,16.2158,16.2384,132600.0
2010-04-01 12:30:00,21.54,21.55,21.51,21.54,148900.0,16.2384,16.246,16.2158,16.2384,148900.0
2010-04-01 13:00:00,21.53,21.56,21.53,21.53,166100.0,16.2309,16.2535,16.2309,16.2309,166100.0
2010-04-01 13:30:00,21.54,21.54,21.47,21.5,206900.0,16.2384,16.2384,16.1857,16.2083,206900.0
2010-04-01 14:00:00,21.49,21.58,21.44,21.44,274700.0,16.2007,16.2686,16.163,16.163,274700.0
2010-04-01 14:30:00,21.44,21.48,21.4,21.46,201500.0,16.163,16.1932,16.1329,16.1781,201500.0
2010-04-01 15:00:00,21.46,21.47,21.42,21.46,222000.0,16.1781,16.1857,16.148,16.1781,222000.0
2010-04-01 15:30:00,21.45,21.49,21.45,21.47,392900.0,16.1706,16.2007,16.1706,16.1857,392900.0
2010-04-05 09:30:00,21.55,21.72,21.46,21.71,204200.0,16.246,16.3741,16.1781,16.3666,204200.0
2010-04-05 10:00:00,21.7,21.76,21.62,21.62,183100.0,16.359,16.4043,16.2987,16.2987,183100.0
2010-04-05 10:30:00,21.63,21.75,21.62,21.75,124700.0,16.3063,16.3967,16.2987,16.3967,124700.0
2010-04-05 11:00:00,21.74,21.81,21.72,21.78,166700.0,16.3892,16.442,16.3741,16.4194,166700.0
2010-04-05 11:30:00,21.78,21.79,21.68,21.69,486400.0,16.4194,16.4269,16.344,16.3515,486400.0
2010-04-05 12:00:00,21.69,21.73,21.6,21.64,1308600.0,16.3515,16.3817,16.2837,16.3138,1308600.0
2010-04-05 12:30:00,21.64,21.69,21.62,21.62,99700.0,16.3138,16.3515,16.2987,16.2987,99700.0
2010-04-05 13:00:00,21.62,21.63,21.59,21.61,203900.0,16.2987,16.3063,16.2761,16.2912,203900.0
2010-04-05 13:30:00,21.61,21.64,21.56,21.57,120400.0,16.2912,16.3138,16.2535,16.261,120400.0
2010-04-05 14:00:00,21.57,21.64,21.56,21.59,300500.0,16.261,16.3138,16.2535,16.2761,300500.0
2010-04-05 14:30:00,21.59,21.7,21.59,21.68,272400.0,16.2761,16.359,16.2761,16.344,272400.0
2010-04-05 15:00:00,21.69,21.69,21.66,21.66,191300.0,16.3515,16.3515,16.3289,16.3289,191300.0
2010-04-05 15:30:00,21.66,21.68,21.64,21.66,487400.0,16.3289,16.344,16.3138,16.3289,487400.0
2010-04-06 09:30:00,21.62,21.7,21.4,21.59,178700.0,16.2987,16.359,16.1329,16.2761,178700.0
2010-04-06 10:00:00,21.59,21.66,21.59,21.65,159900.0,16.2761,16.3289,16.2761,16.3214,159900.0
2010-04-06 10:30:00,21.65,21.66,21.62,21.65,156200.0,16.3214,16.3289,16.2987,16.3214,156200.0
2010-04-06 11:00:00,21.65,21.74,21.64,21.69,471900.0,16.3214,16.3892,16.3138,16.3515,471900.0
2010-04-06 11:30:00,21.69,21.7,21.67,21.7,100200.0,16.3515,16.359,16.3364,16.359,100200.0
2010-04-06 12:00:00,21.69,21.72,21.66,21.66,103500.0,16.3515,16.3741,16.3289,16.3289,103500.0
2010-04-06 12:30:00,21.66,21.69,21.66,21.67,113400.0,16.3289,16.3515,16.3289,16.3364,113400.0
2010-04-06 13:00:00,21.67,21.68,21.64,21.67,188700.0,16.3364,16.344,16.3138,16.3364,188700.0
2010-04-06 13:30:00,21.66,21.7,21.65,21.7,250500.0,16.3289,16.359,16.3214,16.359,250500.0
2010-04-06 14:00:00,21.7,21.71,21.69,21.71,179900.0,16.359,16.3666,16.3515,16.3666,179900.0
2010-04-06 14:30:00,21.71,21.73,21.69,21.7,369500.0,16.3666,16.3817,16.3515,16.359,369500.0
2010-04-06 15:00:00,21.69,21.7,21.66,21.67,196100.0,16.3515,16.359,16.3289,16.3364,196100.0
2010-04-06 15:30:00,21.67,21.68,21.64,21.65,541700.0,16.3364,16.344,16.3138,16.3214,541700.0
2010-04-07 09:30:00,21.5,21.61,21.42,21.6,623500.0,16.2083,16.2912,16.148,16.2837,623500.0
2010-04-07 10:00:00,21.6,21.6,21.52,21.56,261200.0,16.2837,16.2837,16.2233,16.2535,261200.0
2010-04-07 10:30:00,21.56,21.62,21.41,21.55,267800.0,16.2535,16.2987,16.1404,16.246,267800.0
2010-04-07 11:00:00,21.55,21.55,21.51,21.53,123800.0,16.246,16.246,16.2158,16.2309,123800.0
2010-04-07 11:30:00,21.52,21.55,21.52,21.55,82200.0,16.2233,16.246,16.2233,16.246,82200.0
2010-04-07 12:00:00,21.54,21.56,21.54,21.54,168100.0,16.2384,16.2535,16.2384,16.2384,168100.0
2010-04-07 12:30:00,21.54,21.57,21.54,21.56,136400.0,16.2384,16.261,16.2384,16.2535,136400.0
2010-04-07 13:00:00,21.57,21.6,21.57,21.58,64100.0,16.261,16.2837,16.261,16.2686,64100.0
2010-04-07 13:30:00,21.58,21.6,21.54,21.55,307600.0,16.2686,16.2837,16.2384,16.246,307600.0
2010-04-07 14:00:00,21.55,21.55,21.5,21.5,198900.0,16.246,16.246,16.2083,16.2083,198900.0
2010-04-07 14:30:00,21.5,21.51,21.41,21.47,317200.0,16.2083,16.2158,16.1404,16.1857,317200.0
2010-04-07 15:00:00,21.48,21.48,21.39,21.42,553500.0,16.1932,16.1932,16.1253,16.148,553500.0
2010-04-07 15:30:00,21.42,21.49,21.39,21.46,1034500.0,16.148,16.2007,16.1253,16.1781,1034500.0
2010-04-08 09:30:00,21.37,21.4,21.17,21.33,187000.0,16.1103,16.1329,15.9595,16.0801,187000.0
2010-04-08 10:00:00,21.34,21.57,21.34,21.56,313700.0,16.0877,16.261,16.0877,16.2535,313700.0
2010-04-08 10:30:00,21.56,21.62,21.45,21.45,334300.0,16.2535,16.2987,16.1706,16.1706,334300.0
2010-04-08 11:00:00,21.46,21.51,21.38,21.41,268900.0,16.1781,16.2158,16.1178,16.1404,268900.0
2010-04-08 11:30:00,21.41,21.49,21.4,21.47,207800.0,16.1404,16.2007,16.1329,16.1857,207800.0
2010-04-08 12:00:00,21.46,21.49,21.4,21.43,156200.0,16.1781,16.2007,16.1329,16.1555,156200.0
2010-04-08 12:30:00,21.43,21.49,21.42,21.49,126100.0,16.1555,16.2007,16.148,16.2007,126100.0
2010-04-08 13:00:00,21.49,21.56,21.49,21.52,442000.0,16.2007,16.2535,16.2007,16.2233,442000.0
2010-04-08 13:30:00,21.52,21.56,21.5,21.51,183100.0,16.2233,16.2535,16.2083,16.2158,183100.0
2010-04-08 14:00:00,21.51,21.61,21.5,21.6,143500.0,16.2158,16.2912,16.2083,16.2837,143500.0
2010-04-08 14:30:00,21.6,21.76,21.59,21.64,253300.0,16.2837,16.4043,16.2761,16.3138,253300.0
2010-04-08 15:00:00,21.64,21.69,21.63,21.66,204800.0,16.3138,16.3515,16.3063,16.3289,204800.0
2010-04-08 15:30:00,21.65,21.66,21.62,21.66,511600.0,16.3214,16.3289,16.2987,16.3289,511600.0
2010-04-09 09:30:00,21.51,21.6,21.29,21.47,497200.0,16.2158,16.2837,16.05,16.1857,497200.0
2010-04-09 10:00:00,21.46,21.64,21.44,21.59,394100.0,16.1781,16.3138,16.163,16.2761,394100.0
2010-04-09 10:30:00,21.59,21.63,21.55,21.6,472900.0,16.2761,16.3063,16.246,16.2837,472900.0
2010-04-09 11:00:00,21.59,21.65,21.57,21.6,394200.0,16.2761,16.3214,16.261,16.2837,394200.0
2010-04-09 11:30:00,21.6,21.66,21.59,21.65,188400.0,16.2837,16.3289,16.2761,16.3214,188400.0
2010-04-09 12:00:00,21.64,21.65,21.6,21.6,66600.0,16.3138,16.3214,16.2837,16.2837,66600.0
2010-04-09 12:30:00,21.61,21.67,21.59,21.6,194200.0,16.2912,16.3364,16.2761,16.2837,194200.0
2010-04-09 13:00:00,21.6,21.7,21.59,21.68,99600.0,16.2837,16.359,16.2761,16.344,99600.0
2010-04-09 13:30:00,21.68,21.73,21.65,21.69,330300.0,16.344,16.3817,16.3214,16.3515,330300.0
2010-04-09 14:00:00,21.69,21.73,21.68,21.71,93300.0,16.3515,16.3817,16.344,16.3666,93300.0
2010-04-09 14:30:00,21.71,21.72,21.65,21.65,107100.0,16.3666,16.3741,16.3214,16.3214,107100.0
2010-04-09 15:00:00,21.65,21.72,21.64,21.7,173000.0,16.3214,16.3741,16.3138,16.359,173000.0
2010-04-09 15:30:00,21.7,21.84,21.7,21.81,509100.0,16.359,16.4646,16.359,16.442,509100.0
2010-04-12 09:30:00,21.95,22.63,21.95,22.48,775700.0,16.5475,17.0601,16.5475,16.9471,775700.0
2010-04-12 10:00:00,22.48,22.55,22.33,22.33,842300.0,16.9471,16.9998,16.834,16.834,842300.0
2010-04-12 10:30:00,22.33,22.41,22.29,22.37,380000.0,16.834,16.8943,16.8038,16.8641,380000.0
2010-04-12 11:00:00,22.36,22.37,22.28,22.36,296700.0,16.8566,16.8641,16.7963,16.8566,296700.0
2010-04-12 11:30:00,22.35,22.42,22.34,22.4,212900.0,16.8491,16.9018,16.8415,16.8868,212900.0
2010-04-12 12:00:00,22.4,22.41,22.35,22.38,121000.0,16.8868,16.8943,16.8491,16.8717,121000.0
2010-04-12 12:30:00,22.38,22.39,22.31,22.33,179700.0,16.8717,16.8792,16.8189,16.834,179700.0
2010-04-12 13:00:00,22.34,22.39,22.3,22.31,163500.0,16.8415,16.8792,16.8114,16.8189,163500.0
2010-04-12 13:30:00,22.31,22.4,22.3,22.36,132000.0,16.8189,16.8868,16.8114,16.8566,132000.0
2010-04-12 14:00:00,22.37,22.37,22.33,22.36,139100.0,16.8641,16.8641,16.834,16.8566,139100.0
2010-04-12 14:30:00,22.35,22.39,22.34,22.35,146000.0,16.8491,16.8792,16.8415,16.8491,146000.0
2010-04-12 15:00:00,22.36,22.38,22.34,22.35,269200.0,16.8566,16.8717,16.8415,16.8491,269200.0
2010-04-12 15:30:00,22.35,22.42,22.34,22.41,664700.0,16.8491,16.9018,16.8415,16.8943,664700.0
2010-04-13 09:30:00,22.49,22.49,22.14,22.27,227700.0,16.9546,16.9546,16.6908,16.7888,227700.0
2010-04-13 10:00:00,22.26,22.31,22.09,22.09,395000.0,16.7812,16.8189,16.6531,16.6531,395000.0
2010-04-13 10:30:00,22.09,22.17,22.02,22.14,177500.0,16.6531,16.7134,16.6003,16.6908,177500.0
2010-04-13 11:00:00,22.14,22.24,22.09,22.21,171200.0,16.6908,16.7661,16.6531,16.7435,171200.0
2010-04-13 11:30:00,22.21,22.23,22.16,22.18,44100.0,16.7435,16.7586,16.7058,16.7209,44100.0
2010-04-13 12:00:00,22.18,22.26,22.17,22.25,74300.0,16.7209,16.7812,16.7134,16.7737,74300.0
2010-04-13 12:30:00,22.25,22.29,22.22,22.29,68200.0,16.7737,16.8038,16.7511,16.8038,68200.0
2010-04-13 13:00:00,22.28,22.33,22.26,22.28,224800.0,16.7963,16.834,16.7812,16.7963,224800.0
2010-04-13 13:30:00,22.28,22.38,22.27,22.36,196200.0,16.7963,16.8717,16.7888,16.8566,196200.0
2010-04-13 14:00:00,22.36,22.38,22.35,22.36,90800.0,16.8566,16.8717,16.8491,16.8566,90800.0
2010-04-13 14:30:00,22.36,22.53,22.36,22.52,324900.0,16.8566,16.9848,16.8566,16.9772,324900.0
2010-04-13 15:00:00,22.52,22.54,22.41,22.53,378400.0,16.9772,16.9923,16.8943,16.9848,378400.0
2010-04-13 15:30:00,22.52,22.61,22.52,22.57,737200.0,16.9772,17.0451,16.9772,17.0149,737200.0
2010-04-14 09:30:00,22.53,22.53,22.31,22.36,102700.0,16.9848,16.9848,16.8189,16.8566,102700.0
2010-04-14 10:00:00,22.34,22.39,22.3,22.34,195400.0,16.8415,16.8792,16.8114,16.8415,195400.0
2010-04-14 10:30:00,22.34,22.39,22.3,22.35,160300.0,16.8415,16.8792,16.8114,16.8491,160300.0
2010-04-14 11:00:00,22.35,22.43,22.31,22.43,210700.0,16.8491,16.9094,16.8189,16.9094,210700.0
2010-04-14 11:30:00,22.43,22.45,22.39,22.44,136400.0,16.9094,16.9245,16.8792,16.9169,136400.0
2010-04-14 12:00:00,22.44,22.53,22.42,22.53,132100.0,16.9169,16.9848,16.9018,16.9848,132100.0
2010-04-14 12:30:00,22.52,22.54,22.5,22.52,159100.0,16.9772,16.9923,16.9621,16.9772,159100.0
2010-04-14 13:00:00,22.52,22.53,22.47,22.47,121800.0,16.9772,16.9848,16.9395,16.9395,121800.0
2010-04-14 13:30:00,22.48,22.48,22.36,22.36,125400.0,16.9471,16.9471,16.8566,16.8566,125400.0
2010-04-14 14:00:00,22.36,22.41,22.34,22.34,146400.0,16.8566,16.8943,16.8415,16.8415,146400.0
2010-04-14 14:30:00,22.34,22.39,22.33,22.35,151500.0,16.8415,16.8792,16.834,16.8491,151500.0
2010-04-14 15:00:00,22.35,22.41,22.33,22.39,228500.0,16.8491,16.8943,16.834,16.8792,228500.0
2010-04-14 15:30:00,22.4,22.5,22.39,22.47,667400.0,16.8868,16.9621,16.8792,16.9395,667400.0
2010-04-15 09:30:00,22.49,22.52,22.26,22.4,190100.0,16.9546,16.9772,16.7812,16.8868,190100.0
2010-04-15 10:00:00,22.41,22.53,22.35,22.41,124700.0,16.8943,16.9848,16.8491,16.8943,124700.0
2010-04-15 10:30:00,22.42,22.56,22.42,22.51,174800.0,16.9018,17.0074,16.9018,16.9697,174800.0
2010-04-15 11:00:00,22.51,22.53,22.46,22.5,181600.0,16.9697,16.9848,16.932,16.9621,181600.0
2010-04-15 11:30:00,22.51,22.53,22.35,22.43,194900.0,16.9697,16.9848,16.8491,16.9094,194900.0
2010-04-15 12:00:00,22.43,22.43,22.34,22.37,90000.0,16.9094,16.9094,16.8415,16.8641,90000.0
2010-04-15 12:30:00,22.36,22.46,22.35,22.46,115500.0,16.8566,16.932,16.8491,16.932,115500.0
2010-04-15 13:00:00,22.47,22.53,22.45,22.52,118800.0,16.9395,16.9848,16.9245,16.9772,118800.0
2010-04-15 13:30:00,22.51,22.6,22.51,22.58,123300.0,16.9697,17.0375,16.9697,17.0225,123300.0
2010-04-15 14:00:00,22.59,22.65,22.56,22.65,164000.0,17.03,17.0752,17.0074,17.0752,164000.0
2010-04-15 14:30:00,22.65,22.74,22.62,22.74,193400.0,17.0752,17.1431,17.0526,17.1431,193400.0
2010-04-15 15:00:00,22.74,22.76,22.7,22.71,341300.0,17.1431,17.1582,17.1129,17.1205,341300.0
2010-04-15 15:30:00,22.71,22.74,22.67,22.71,514900.0,17.1205,17.1431,17.0903,17.1205,514900.0
2010-04-16 09:30:00,22.62,22.69,22.36,22.38,259600.0,17.0526,17.1054,16.8566,16.8717,259600.0
2010-04-16 10:00:00,22.39,22.51,22.36,22.44,154600.0,16.8792,16.9697,16.8566,16.9169,154600.0
2010-04-16 10:30:00,22.45,22.45,22.14,22.22,500200.0,16.9245,16.9245,16.6908,16.7511,500200.0
2010-04-16 11:00:00,22.22,22.31,22.18,22.2,517000.0,16.7511,16.8189,16.7209,16.736,517000.0
2010-04-16 11:30:00,22.2,22.22,22.03,22.05,413100.0,16.736,16.7511,16.6078,16.6229,413100.0
2010-04-16 12:00:00,22.06,22.13,22.01,22.05,237800.0,16.6304,16.6832,16.5927,16.6229,237800.0
2010-04-16 12:30:00,22.06,22.1,21.98,22.03,240900.0,16.6304,16.6606,16.5701,16.6078,240900.0
2010-04-16 13:00:00,22.03,22.1,22.0,22.03,165500.0,16.6078,16.6606,16.5852,16.6078,165500.0
2010-04-16 13:30:00,22.04,22.04,21.87,21.89,218000.0,16.6154,16.6154,16.4872,16.5023,218000.0
2010-04-16 14:00:00,21.89,22.03,21.86,21.98,353700.0,16.5023,16.6078,16.4797,16.5701,353700.0
2010-04-16 14:30:00,21.98,22.02,21.88,21.89,298700.0,16.5701,16.6003,16.4947,16.5023,298700.0
2010-04-16 15:00:00,21.89,21.96,21.86,21.92,421000.0,16.5023,16.5551,16.4797,16.5249,421000.0
2010-04-16 15:30:00,21.92,22.0,21.83,21.84,932900.0,16.5249,16.5852,16.457,16.4646,932900.0
2010-04-19 09:30:00,21.83,22.0,21.74,21.99,209100.0,16.457,16.5852,16.3892,16.5777,209100.0
2010-04-19 10:00:00,21.96,22.06,21.95,22.01,116300.0,16.5551,16.6304,16.5475,16.5927,116300.0
2010-04-19 10:30:00,22.01,22.06,21.94,22.0,283700.0,16.5927,16.6304,16.54,16.5852,283700.0
2010-04-19 11:00:00,22.0,22.11,22.0,22.09,236800.0,16.5852,16.6681,16.5852,16.6531,236800.0
2010-04-19 11:30:00,22.1,22.1,21.92,21.92,310100.0,16.6606,16.6606,16.5249,16.5249,310100.0
2010-04-19 12:00:00,21.92,21.97,21.85,21.89,193400.0,16.5249,16.5626,16.4721,16.5023,193400.0
2010-04-19 12:30:00,21.89,21.91,21.86,21.91,117600.0,16.5023,16.5174,16.4797,16.5174,117600.0
2010-04-19 13:00:00,21.9,22.01,21.9,22.0,187100.0,16.5098,16.5927,16.5098,16.5852,187100.0
2010-04-19 13:30:00,22.0,22.0,21.88,21.95,100500.0,16.5852,16.5852,16.4947,16.5475,100500.0
2010-04-19 14:00:00,21.95,22.01,21.94,21.95,322400.0,16.5475,16.5927,16.54,16.5475,322400.0
2010-04-19 14:30:00,21.95,21.97,21.9,21.97,183100.0,16.5475,16.5626,16.5098,16.5626,183100.0
2010-04-19 15:00:00,21.97,22.0,21.95,22.0,209700.0,16.5626,16.5852,16.5475,16.5852,209700.0
2010-04-19 15:30:00,22.0,22.07,21.96,22.05,493500.0,16.5852,16.638,16.5551,16.6229,493500.0
2010-04-20 09:30:00,22.19,22.24,22.05,22.2,214800.0,16.7284,16.7661,16.6229,16.736,214800.0
2010-04-20 10:00:00,22.19,22.27,22.18,22.25,720000.0,16.7284,16.7888,16.7209,16.7737,720000.0
2010-04-20 10:30:00,22.25,22.32,22.21,22.25,137800.0,16.7737,16.8264,16.7435,16.7737,137800.0
2010-04-20 11:00:00,22.26,22.3,22.23,22.26,112400.0,16.7812,16.8114,16.7586,16.7812,112400.0
2010-04-20 11:30:00,22.26,22.28,22.24,22.28,78900.0,16.7812,16.7963,16.7661,16.7963,78900.0
2010-04-20 12:00:00,22.29,22.39,22.28,22.3,89800.0,16.8038,16.8792,16.7963,16.8114,89800.0
2010-04-20 12:30:00,22.32,22.36,22.29,22.33,80500.0,16.8264,16.8566,16.8038,16.834,80500.0
2010-04-20 13:00:00,22.33,22.4,22.25,22.39,788100.0,16.834,16.8868,16.7737,16.8792,788100.0
2010-04-20 13:30:00,22.39,22.39,22.35,22.39,70300.0,16.8792,16.8792,16.8491,16.8792,70300.0
2010-04-20 14:00:00,22.39,22.44,22.34,22.44,110700.0,16.8792,16.9169,16.8415,16.9169,110700.0
2010-04-20 14:30:00,22.43,22.57,22.43,22.56,157800.0,16.9094,17.0149,16.9094,17.0074,157800.0
2010-04-20 15:00:00,22.55,22.57,22.46,22.47,240600.0,16.9998,17.0149,16.932,16.9395,240600.0
2010-04-20 15:30:00,22.46,22.55,22.44,22.55,373200.0,16.932,16.9998,16.9169,16.9998,373200.0
2010-04-21 09:30:00,22.49,22.55,22.38,22.39,249900.0,16.9546,16.9998,16.8717,16.8792,249900.0
2010-04-21 10:00:00,22.4,22.44,22.2,22.43,246000.0,16.8868,16.9169,16.736,16.9094,246000.0
2010-04-21 10:30:00,22.42,22.42,22.26,22.27,142700.0,16.9018,16.9018,16.7812,16.7888,142700.0
2010-04-21 11:00:00,22.26,22.31,22.26,22.29,418900.0,16.7812,16.8189,16.7812,16.8038,418900.0
2010-04-21 11:30:00,22.29,22.3,22.22,22.26,128600.0,16.8038,16.8114,16.7511,16.7812,128600.0
2010-04-21 12:00:00,22.25,22.27,22.23,22.26,134700.0,16.7737,16.7888,16.7586,16.7812,134700.0
2010-04-21 12:30:00,22.26,22.27,22.19,22.26,284600.0,16.7812,16.7888,16.7284,16.7812,284600.0
2010-04-21 13:00:00,22.25,22.32,22.24,22.27,218400.0,16.7737,16.8264,16.7661,16.7888,218400.0
2010-04-21 13:30:00,22.27,22.33,22.27,22.29,125000.0,16.7888,16.834,16.7888,16.8038,125000.0
2010-04-21 14:00:00,22.29,22.33,22.2,22.26,390700.0,16.8038,16.834,16.736,16.7812,390700.0
2010-04-21 14:30:00,22.26,22.28,22.22,22.26,122800.0,16.7812,16.7963,16.7511,16.7812,122800.0
2010-04-21 15:00:00,22.26,22.33,22.25,22.32,379200.0,16.7812,16.834,16.7737,16.8264,379200.0
2010-04-21 15:30:00,22.32,22.42,22.3,22.33,893900.0,16.8264,16.9018,16.8114,16.834,893900.0
2010-04-22 09:30:00,22.17,22.17,21.93,22.15,160900.0,16.7134,16.7134,16.5324,16.6983,160900.0
2010-04-22 10:00:00,22.14,22.24,22.1,22.22,165100.0,16.6908,16.7661,16.6606,16.7511,165100.0
2010-04-22 10:30:00,22.23,22.25,22.18,22.22,256400.0,16.7586,16.7737,16.7209,16.7511,256400.0
2010-04-22 11:00:00,22.22,22.27,22.19,22.21,183700.0,16.7511,16.7888,16.7284,16.7435,183700.0
2010-04-22 11:30:00,22.21,22.22,22.09,22.16,184700.0,16.7435,16.7511,16.6531,16.7058,184700.0
2010-04-22 12:00:00,22.15,22.25,22.15,22.21,165600.0,16.6983,16.7737,16.6983,16.7435,165600.0
2010-04-22 12:30:00,22.21,22.25,22.19,22.2,73100.0,16.7435,16.7737,16.7284,16.736,73100.0
2010-04-22 13:00:00,22.2,22.31,22.2,22.27,106800.0,16.736,16.8189,16.736,16.7888,106800.0
2010-04-22 13:30:00,22.28,22.32,22.24,22.3,221600.0,16.7963,16.8264,16.7661,16.8114,221600.0
2010-04-22 14:00:00,22.3,22.39,22.24,22.38,278400.0,16.8114,16.8792,16.7661,16.8717,278400.0
2010-04-22 14:30:00,22.38,22.4,22.32,22.35,385400.0,16.8717,16.8868,16.8264,16.8491,385400.0
2010-04-22 15:00:00,22.33,22.4,22.31,22.4,201800.0,16.834,16.8868,16.8189,16.8868,201800.0
2010-04-22 15:30:00,22.4,22.45,22.37,22.4,456500.0,16.8868,16.9245,16.8641,16.8868,456500.0
2010-04-23 09:30:00,22.48,22.48,22.22,22.23,112700.0,16.9471,16.9471,16.7511,16.7586,112700.0
2010-04-23 10:00:00,22.23,22.35,22.23,22.33,138700.0,16.7586,16.8491,16.7586,16.834,138700.0
2010-04-23 10:30:00,22.3,22.39,22.24,22.26,131700.0,16.8114,16.8792,16.7661,16.7812,131700.0
2010-04-23 11:00:00,22.26,22.39,22.23,22.28,102200.0,16.7812,16.8792,16.7586,16.7963,102200.0
2010-04-23 11:30:00,22.28,22.37,22.25,22.26,96600.0,16.7963,16.8641,16.7737,16.7812,96600.0
2010-04-23 12:00:00,22.27,22.29,22.25,22.27,134000.0,16.7888,16.8038,16.7737,16.7888,134000.0
2010-04-23 12:30:00,22.27,22.32,22.25,22.32,62600.0,16.7888,16.8264,16.7737,16.8264,62600.0
2010-04-23 13:00:00,22.32,22.4,22.31,22.35,133300.0,16.8264,16.8868,16.8189,16.8491,133300.0
2010-04-23 13:30:00,22.34,22.42,22.32,22.39,110600.0,16.8415,16.9018,16.8264,16.8792,110600.0
2010-04-23 14:00:00,22.4,22.58,22.4,22.58,180800.0,16.8868,17.0225,16.8868,17.0225,180800.0
2010-04-23 14:30:00,22.57,22.59,22.52,22.57,120700.0,17.0149,17.03,16.9772,17.0149,120700.0
2010-04-23 15:00:00,22.56,22.63,22.56,22.59,155400.0,17.0074,17.0601,17.0074,17.03,155400.0
2010-04-23 15:30:00,22.59,22.83,22.59,22.77,838900.0,17.03,17.2109,17.03,17.1657,838900.0
2010-04-26 09:30:00,22.96,23.21,22.87,23.0,211700.0,17.3089,17.4974,17.2411,17.3391,211700.0
2010-04-26 10:00:00,23.0,23.02,22.95,22.95,251000.0,17.3391,17.3542,17.3014,17.3014,251000.0
2010-04-26 10:30:00,22.96,23.02,22.9,22.9,111600.0,17.3089,17.3542,17.2637,17.2637,111600.0
2010-04-26 11:00:00,22.9,23.05,22.88,23.0,116900.0,17.2637,17.3768,17.2486,17.3391,116900.0
2010-04-26 11:30:00,23.0,23.01,22.9,22.93,68600.0,17.3391,17.3466,17.2637,17.2863,68600.0
2010-04-26 12:00:00,22.92,22.99,22.89,22.99,80600.0,17.2788,17.3315,17.2562,17.3315,80600.0
2010-04-26 12:30:00,22.98,23.04,22.98,23.0,62100.0,17.324,17.3692,17.324,17.3391,62100.0
2010-04-26 13:00:00,23.0,23.02,22.95,23.01,83100.0,17.3391,17.3542,17.3014,17.3466,83100.0
2010-04-26 13:30:00,23.02,23.09,22.94,23.08,278000.0,17.3542,17.4069,17.2938,17.3994,278000.0
2010-04-26 14:00:00,23.09,23.14,23.07,23.13,137200.0,17.4069,17.4446,17.3919,17.4371,137200.0
2010-04-26 14:30:00,23.12,23.4,23.11,23.22,422000.0,17.4295,17.6406,17.422,17.5049,422000.0
2010-04-26 15:00:00,23.22,23.32,23.18,23.29,493000.0,17.5049,17.5803,17.4748,17.5577,493000.0
2010-04-26 15:30:00,23.3,23.44,23.21,23.33,1219600.0,17.5652,17.6708,17.4974,17.5879,1219600.0
2010-04-27 09:30:00,23.13,23.33,23.05,23.3,171300.0,17.4371,17.5879,17.3768,17.5652,171300.0
2010-04-27 10:00:00,23.31,23.7,23.31,23.58,383700.0,17.5728,17.8668,17.5728,17.7763,383700.0
2010-04-27 10:30:00,23.59,23.93,23.56,23.9,517900.0,17.7839,18.0402,17.7612,18.0176,517900.0
2010-04-27 11:00:00,23.9,23.92,23.49,23.5,403700.0,18.0176,18.0326,17.7085,17.716,403700.0
2010-04-27 11:30:00,23.5,23.57,23.32,23.44,476600.0,17.716,17.7688,17.5803,17.6708,476600.0
2010-04-27 12:00:00,23.44,23.59,23.34,23.39,313200.0,17.6708,17.7839,17.5954,17.6331,313200.0
2010-04-27 12:30:00,23.38,23.45,23.25,23.45,169500.0,17.6256,17.6783,17.5275,17.6783,169500.0
2010-04-27 13:00:00,23.45,23.77,23.45,23.74,269600.0,17.6783,17.9196,17.6783,17.8969,269600.0
2010-04-27 13:30:00,23.75,23.87,23.71,23.83,223800.0,17.9045,17.995,17.8743,17.9648,223800.0
2010-04-27 14:00:00,23.82,23.84,23.71,23.75,304500.0,17.9573,17.9723,17.8743,17.9045,304500.0
2010-04-27 14:30:00,23.74,23.75,23.54,23.6,532900.0,17.8969,17.9045,17.7462,17.7914,532900.0
2010-04-27 15:00:00,23.6,23.83,23.58,23.75,472800.0,17.7914,17.9648,17.7763,17.9045,472800.0
2010-04-27 15:30:00,23.75,23.84,23.53,23.56,1201600.0,17.9045,17.9723,17.7386,17.7612,1201600.0
2010-04-28 09:30:00,23.64,23.66,23.36,23.49,293400.0,17.8216,17.8366,17.6105,17.7085,293400.0
2010-04-28 10:00:00,23.48,23.52,23.3,23.38,228600.0,17.7009,17.7311,17.5652,17.6256,228600.0
2010-04-28 10:30:00,23.38,23.42,23.28,23.4,222900.0,17.6256,17.6557,17.5502,17.6406,222900.0
2010-04-28 11:00:00,23.4,23.46,23.35,23.43,339700.0,17.6406,17.6859,17.6029,17.6632,339700.0
2010-04-28 11:30:00,23.44,23.48,23.32,23.4,309400.0,17.6708,17.7009,17.5803,17.6406,309400.0
2010-04-28 12:00:00,23.4,23.48,23.25,23.47,84300.0,17.6406,17.7009,17.5275,17.6934,84300.0
2010-04-28 12:30:00,23.46,23.55,23.42,23.5,94300.0,17.6859,17.7537,17.6557,17.716,94300.0
2010-04-28 13:00:00,23.5,23.58,23.5,23.56,113200.0,17.716,17.7763,17.716,17.7612,113200.0
2010-04-28 13:30:00,23.56,23.57,23.47,23.51,145800.0,17.7612,17.7688,17.6934,17.7236,145800.0
2010-04-28 14:00:00,23.52,23.67,23.5,23.59,141700.0,17.7311,17.8442,17.716,17.7839,141700.0
2010-04-28 14:30:00,23.6,23.65,23.46,23.57,173700.0,17.7914,17.8291,17.6859,17.7688,173700.0
2010-04-28 15:00:00,23.57,23.61,23.48,23.5,276900.0,17.7688,17.7989,17.7009,17.716,276900.0
2010-04-28 15:30:00,23.51,23.59,23.47,23.59,540600.0,17.7236,17.7839,17.6934,17.7839,540600.0
2010-04-29 09:30:00,23.67,23.89,23.64,23.71,199500.0,17.8442,18.01,17.8216,17.8743,199500.0
2010-04-29 10:00:00,23.71,23.9,23.65,23.9,168200.0,17.8743,18.0176,17.8291,18.0176,168200.0
2010-04-29 10:30:00,23.9,23.94,23.8,23.8,161000.0,18.0176,18.0477,17.9422,17.9422,161000.0
2010-04-29 11:00:00,23.81,23.83,23.69,23.76,144300.0,17.9497,17.9648,17.8593,17.912,144300.0
2010-04-29 11:30:00,23.77,23.79,23.66,23.69,88400.0,17.9196,17.9346,17.8366,17.8593,88400.0
2010-04-29 12:00:00,23.69,23.76,23.67,23.7,104400.0,17.8593,17.912,17.8442,17.8668,104400.0
2010-04-29 12:30:00,23.72,23.77,23.67,23.76,139500.0,17.8819,17.9196,17.8442,17.912,139500.0
2010-04-29 13:00:00,23.75,23.76,23.65,23.74,237200.0,17.9045,17.912,17.8291,17.8969,237200.0
2010-04-29 13:30:00,23.74,23.76,23.69,23.74,118000.0,17.8969,17.912,17.8593,17.8969,118000.0
2010-04-29 14:00:00,23.74,23.75,23.64,23.67,242400.0,17.8969,17.9045,17.8216,17.8442,242400.0
2010-04-29 14:30:00,23.67,23.68,23.55,23.6,214600.0,17.8442,17.8517,17.7537,17.7914,214600.0
2010-04-29 15:00:00,23.6,23.64,23.59,23.62,162200.0,17.7914,17.8216,17.7839,17.8065,162200.0
2010-04-29 15:30:00,23.63,23.83,23.62,23.78,667600.0,17.814,17.9648,17.8065,17.9271,667600.0
2010-04-30 09:30:00,23.86,23.99,23.8,23.99,410200.0,17.9874,18.0854,17.9422,18.0854,410200.0
2010-04-30 10:00:00,23.99,24.15,23.91,24.15,274800.0,18.0854,18.206,18.0251,18.206,274800.0
2010-04-30 10:30:00,24.15,24.39,24.1,24.26,326800.0,18.206,18.387,18.1683,18.289,326800.0
2010-04-30 11:00:00,24.26,24.46,24.22,24.42,345600.0,18.289,18.4397,18.2588,18.4096,345600.0
2010-04-30 11:30:00,24.42,24.63,24.39,24.63,377800.0,18.4096,18.5679,18.387,18.5679,377800.0
2010-04-30 12:00:00,24.63,24.74,24.41,24.46,308600.0,18.5679,18.6508,18.402,18.4397,308600.0
2010-04-30 12:30:00,24.45,24.53,24.43,24.48,129000.0,18.4322,18.4925,18.4171,18.4548,129000.0
2010-04-30 13:00:00,24.48,24.51,24.43,24.51,140500.0,18.4548,18.4774,18.4171,18.4774,140500.0
2010-04-30 13:30:00,24.51,24.53,24.42,24.43,158300.0,18.4774,18.4925,18.4096,18.4171,158300.0
2010-04-30 14:00:00,24.43,24.49,24.4,24.45,144600.0,18.4171,18.4624,18.3945,18.4322,144600.0
2010-04-30 14:30:00,24.45,24.46,24.23,24.27,175600.0,18.4322,18.4397,18.2663,18.2965,175600.0
2010-04-30 15:00:00,24.27,24.31,24.22,24.29,191500.0,18.2965,18.3267,18.2588,18.3116,191500.0
2010-04-30 15:30:00,24.3,24.3,24.16,24.17,699500.0,18.3191,18.3191,18.2136,18.2211,699500.0
2010-05-03 09:30:00,24.34,24.43,24.08,24.32,241700.0,18.3493,18.4171,18.1533,18.3342,241700.0
2010-05-03 10:00:00,24.33,24.47,24.3,24.42,188400.0,18.3417,18.4473,18.3191,18.4096,188400.0
2010-05-03 10:30:00,24.43,24.56,24.42,24.51,258000.0,18.4171,18.5151,18.4096,18.4774,258000.0
2010-05-03 11:00:00,24.51,24.51,24.4,24.41,250300.0,18.4774,18.4774,18.3945,18.402,250300.0
2010-05-03 11:30:00,24.42,24.51,24.38,24.49,326400.0,18.4096,18.4774,18.3794,18.4624,326400.0
2010-05-03 12:00:00,24.49,24.63,24.48,24.6,341100.0,18.4624,18.5679,18.4548,18.5453,341100.0
2010-05-03 12:30:00,24.61,24.81,24.58,24.81,259800.0,18.5528,18.7036,18.5302,18.7036,259800.0
2010-05-03 13:00:00,24.81,24.89,24.79,24.82,300000.0,18.7036,18.7639,18.6885,18.7111,300000.0
2010-05-03 13:30:00,24.82,24.91,24.78,24.9,220800.0,18.7111,18.779,18.681,18.7714,220800.0
2010-05-03 14:00:00,24.9,25.13,24.86,25.13,255700.0,18.7714,18.9448,18.7413,18.9448,255700.0
2010-05-03 14:30:00,25.14,25.14,24.98,25.0,352600.0,18.9524,18.9524,18.8317,18.8468,352600.0
2010-05-03 15:00:00,25.0,25.0,24.94,25.0,308400.0,18.8468,18.8468,18.8016,18.8468,308400.0
2010-05-03 15:30:00,25.0,25.19,24.99,25.17,962500.0,18.8468,18.9901,18.8393,18.975,962500.0
2010-05-04 09:30:00,24.83,25.0,24.58,24.82,350900.0,18.7187,18.8468,18.5302,18.7111,350900.0
2010-05-04 10:00:00,24.84,24.95,24.79,24.85,257100.0,18.7262,18.8091,18.6885,18.7337,257100.0
2010-05-04 10:30:00,24.85,24.86,24.65,24.72,403200.0,18.7337,18.7413,18.583,18.6357,403200.0
2010-05-04 11:00:00,24.71,24.84,24.71,24.75,274700.0,18.6282,18.7262,18.6282,18.6584,274700.0
2010-05-04 11:30:00,24.74,24.8,24.63,24.68,181800.0,18.6508,18.6961,18.5679,18.6056,181800.0
2010-05-04 12:00:00,24.68,24.77,24.53,24.57,269600.0,18.6056,18.6734,18.4925,18.5227,269600.0
2010-05-04 12:30:00,24.57,24.66,24.5,24.55,164400.0,18.5227,18.5905,18.4699,18.5076,164400.0
2010-05-04 13:00:00,24.55,24.56,24.35,24.35,177500.0,18.5076,18.5151,18.3568,18.3568,177500.0
2010-05-04 13:30:00,24.35,24.44,24.29,24.34,159500.0,18.3568,18.4247,18.3116,18.3493,159500.0
2010-05-04 14:00:00,24.34,24.35,24.12,24.16,399000.0,18.3493,18.3568,18.1834,18.2136,399000.0
2010-05-04 14:30:00,24.16,24.33,24.16,24.29,364900.0,18.2136,18.3417,18.2136,18.3116,364900.0
2010-05-04 15:00:00,24.29,24.35,24.23,24.28,255400.0,18.3116,18.3568,18.2663,18.304,255400.0
2010-05-04 15:30:00,24.27,24.32,24.15,24.29,777000.0,18.2965,18.3342,18.206,18.3116,777000.0
2010-05-05 09:30:00,23.94,24.15,23.4,23.74,471200.0,18.0477,18.206,17.6406,17.8969,471200.0
2010-05-05 10:00:00,23.75,24.08,23.67,23.93,385100.0,17.9045,18.1533,17.8442,18.0402,385100.0
2010-05-05 10:30:00,23.93,24.01,23.82,23.93,227200.0,18.0402,18.1005,17.9573,18.0402,227200.0
2010-05-05 11:00:00,23.93,23.93,23.79,23.83,172100.0,18.0402,18.0402,17.9346,17.9648,172100.0
2010-05-05 11:30:00,23.83,24.01,23.75,24.0,176000.0,17.9648,18.1005,17.9045,18.093,176000.0
2010-05-05 12:00:00,24.0,24.17,24.0,24.11,148300.0,18.093,18.2211,18.093,18.1759,148300.0
2010-05-05 12:30:00,24.11,24.13,23.98,24.03,128000.0,18.1759,18.191,18.0779,18.1156,128000.0
2010-05-05 13:00:00,24.03,24.11,23.97,24.03,72000.0,18.1156,18.1759,18.0703,18.1156,72000.0
2010-05-05 13:30:00,24.04,24.09,23.92,23.92,124000.0,18.1231,18.1608,18.0326,18.0326,124000.0
2010-05-05 14:00:00,23.92,23.92,23.75,23.75,156600.0,18.0326,18.0326,17.9045,17.9045,156600.0
2010-05-05 14:30:00,23.75,23.76,23.65,23.72,375700.0,17.9045,17.912,17.8291,17.8819,375700.0
2010-05-05 15:00:00,23.73,23.77,23.67,23.71,409700.0,17.8894,17.9196,17.8442,17.8743,409700.0
2010-05-05 15:30:00,23.71,23.75,23.65,23.67,830200.0,17.8743,17.9045,17.8291,17.8442,830200.0
2010-05-06 09:30:00,23.59,23.59,23.25,23.35,933200.0,17.7839,17.7839,17.5275,17.6029,933200.0
2010-05-06 10:00:00,23.35,23.44,23.22,23.23,532400.0,17.6029,17.6708,17.5049,17.5125,532400.0
2010-05-06 10:30:00,23.23,23.27,22.8,23.09,752300.0,17.5125,17.5426,17.1883,17.4069,752300.0
2010-05-06 11:00:00,23.09,23.25,22.92,23.07,537500.0,17.4069,17.5275,17.2788,17.3919,537500.0
2010-05-06 11:30:00,23.07,23.13,23.0,23.09,318600.0,17.3919,17.4371,17.3391,17.4069,318600.0
2010-05-06 12:00:00,23.09,23.24,23.07,23.21,233200.0,17.4069,17.52,17.3919,17.4974,233200.0
2010-05-06 12:30:00,23.21,23.25,23.12,23.18,213500.0,17.4974,17.5275,17.4295,17.4748,213500.0
2010-05-06 13:00:00,23.2,23.26,23.08,23.23,205700.0,17.4899,17.5351,17.3994,17.5125,205700.0
2010-05-06 13:30:00,23.23,23.23,23.08,23.15,256800.0,17.5125,17.5125,17.3994,17.4522,256800.0
2010-05-06 14:00:00,23.16,23.19,22.8,22.85,445800.0,17.4597,17.4823,17.1883,17.226,445800.0
2010-05-06 14:30:00,22.84,22.84,21.8,22.72,911200.0,17.2185,17.2185,16.4344,17.128,911200.0
2010-05-06 15:00:00,22.76,23.23,22.21,22.73,680600.0,17.1582,17.5125,16.7435,17.1355,680600.0
2010-05-06 15:30:00,22.75,23.14,22.7,22.76,1283600.0,17.1506,17.4446,17.1129,17.1582,1283600.0
2010-05-07 09:30:00,22.75,23.35,22.72,23.08,263200.0,17.1506,17.6029,17.128,17.3994,263200.0
2010-05-07 10:00:00,23.09,23.12,22.19,22.19,560600.0,17.4069,17.4295,16.7284,16.7284,560600.0
2010-05-07 10:30:00,22.2,22.53,22.1,22.48,491000.0,16.736,16.9848,16.6606,16.9471,491000.0
2010-05-07 11:00:00,22.48,22.84,22.44,22.63,402100.0,16.9471,17.2185,16.9169,17.0601,402100.0
2010-05-07 11:30:00,22.63,22.96,22.48,22.93,547800.0,17.0601,17.3089,16.9471,17.2863,547800.0
2010-05-07 12:00:00,22.93,23.0,22.61,22.67,363500.0,17.2863,17.3391,17.0451,17.0903,363500.0
2010-05-07 12:30:00,22.68,22.79,22.51,22.51,338100.0,17.0978,17.1808,16.9697,16.9697,338100.0
2010-05-07 13:00:00,22.51,22.72,22.47,22.65,203800.0,16.9697,17.128,16.9395,17.0752,203800.0
2010-05-07 13:30:00,22.66,22.82,22.63,22.69,321900.0,17.0828,17.2034,17.0601,17.1054,321900.0
2010-05-07 14:00:00,22.69,22.78,22.62,22.68,446500.0,17.1054,17.1732,17.0526,17.0978,446500.0
2010-05-07 14:30:00,22.67,22.84,22.56,22.6,426100.0,17.0903,17.2185,17.0074,17.0375,426100.0
2010-05-07 15:00:00,22.6,22.72,22.53,22.56,601000.0,17.0375,17.128,16.9848,17.0074,601000.0
2010-05-07 15:30:00,22.55,22.75,22.51,22.67,1174500.0,16.9998,17.1506,16.9697,17.0903,1174500.0
2010-05-10 09:30:00,23.63,23.91,22.93,23.1,591100.0,17.814,18.0251,17.2863,17.4145,591100.0
2010-05-10 10:00:00,23.1,23.11,22.8,22.82,621500.0,17.4145,17.422,17.1883,17.2034,621500.0
2010-05-10 10:30:00,22.83,22.85,22.64,22.68,592200.0,17.2109,17.226,17.0677,17.0978,592200.0
2010-05-10 11:00:00,22.69,22.82,22.5,22.54,430700.0,17.1054,17.2034,16.9621,16.9923,430700.0
2010-05-10 11:30:00,22.55,22.65,22.45,22.53,289200.0,16.9998,17.0752,16.9245,16.9848,289200.0
2010-05-10 12:00:00,22.53,22.71,22.5,22.66,275300.0,16.9848,17.1205,16.9621,17.0828,275300.0
2010-05-10 12:30:00,22.66,22.69,22.36,22.37,314900.0,17.0828,17.1054,16.8566,16.8641,314900.0
2010-05-10 13:00:00,22.37,22.37,22.0,22.09,796900.0,16.8641,16.8641,16.5852,16.6531,796900.0
2010-05-10 13:30:00,22.09,22.21,21.95,22.15,1154300.0,16.6531,16.7435,16.5475,16.6983,1154300.0
2010-05-10 14:00:00,22.15,22.16,21.99,22.07,578500.0,16.6983,16.7058,16.5777,16.638,578500.0
2010-05-10 14:30:00,22.08,22.12,21.93,22.1,636800.0,16.6455,16.6757,16.5324,16.6606,636800.0
2010-05-10 15:00:00,22.09,22.11,21.85,22.0,747600.0,16.6531,16.6681,16.4721,16.5852,747600.0
2010-05-10 15:30:00,21.99,22.13,21.94,22.13,1630500.0,16.5777,16.6832,16.54,16.6832,1630500.0
2010-05-11 09:30:00,21.79,22.36,21.79,22.33,234300.0,16.4269,16.8566,16.4269,16.834,234300.0
2010-05-11 10:00:00,22.33,22.49,22.08,22.08,402700.0,16.834,16.9546,16.6455,16.6455,402700.0
2010-05-11 10:30:00,22.09,22.14,21.9,21.91,299700.0,16.6531,16.6908,16.5098,16.5174,299700.0
2010-05-11 11:00:00,21.92,22.02,21.83,21.91,255300.0,16.5249,16.6003,16.457,16.5174,255300.0
2010-05-11 11:30:00,21.91,21.92,21.74,21.81,293000.0,16.5174,16.5249,16.3892,16.442,293000.0
2010-05-11 12:00:00,21.82,22.1,21.81,22.1,281300.0,16.4495,16.6606,16.442,16.6606,281300.0
2010-05-11 12:30:00,22.09,22.37,22.06,22.33,212000.0,16.6531,16.8641,16.6304,16.834,212000.0
2010-05-11 13:00:00,22.33,22.43,22.26,22.4,182300.0,16.834,16.9094,16.7812,16.8868,182300.0
2010-05-11 13:30:00,22.4,22.5,22.33,22.36,122000.0,16.8868,16.9621,16.834,16.8566,122000.0
2010-05-11 14:00:00,22.36,22.52,22.19,22.24,256000.0,16.8566,16.9772,16.7284,16.7661,256000.0
2010-05-11 14:30:00,22.24,22.3,22.16,22.18,153300.0,16.7661,16.8114,16.7058,16.7209,153300.0
2010-05-11 15:00:00,22.18,22.19,22.05,22.09,283300.0,16.7209,16.7284,16.6229,16.6531,283300.0
2010-05-11 15:30:00,22.08,22.21,21.96,21.97,814500.0,16.6455,16.7435,16.5551,16.5626,814500.0
2010-05-12 09:30:00,21.99,22.54,21.99,22.52,217400.0,16.5777,16.9923,16.5777,16.9772,217400.0
2010-05-12 10:00:00,22.53,22.68,22.48,22.67,273400.0,16.9848,17.0978,16.9471,17.0903,273400.0
2010-05-12 10:30:00,22.69,22.78,22.53,22.76,195900.0,17.1054,17.1732,16.9848,17.1582,195900.0
2010-05-12 11:00:00,22.75,22.81,22.64,22.66,351500.0,17.1506,17.1958,17.0677,17.0828,351500.0
2010-05-12 11:30:00,22.66,22.7,22.59,22.7,240400.0,17.0828,17.1129,17.03,17.1129,240400.0
2010-05-12 12:00:00,22.7,22.87,22.65,22.87,239700.0,17.1129,17.2411,17.0752,17.2411,239700.0
2010-05-12 12:30:00,22.86,23.01,22.84,23.0,173200.0,17.2335,17.3466,17.2185,17.3391,173200.0
2010-05-12 13:00:00,23.0,23.15,23.0,23.1,317600.0,17.3391,17.4522,17.3391,17.4145,317600.0
2010-05-12 13:30:00,23.09,23.2,23.07,23.16,258700.0,17.4069,17.4899,17.3919,17.4597,258700.0
2010-05-12 14:00:00,23.15,23.31,23.14,23.24,286000.0,17.4522,17.5728,17.4446,17.52,286000.0
2010-05-12 14:30:00,23.24,23.29,23.19,23.25,276900.0,17.52,17.5577,17.4823,17.5275,276900.0
2010-05-12 15:00:00,23.25,23.37,23.25,23.35,315500.0,17.5275,17.618,17.5275,17.6029,315500.0
2010-05-12 15:30:00,23.36,23.4,23.21,23.37,1196500.0,17.6105,17.6406,17.4974,17.618,1196500.0
2010-05-13 09:30:00,23.3,23.39,23.14,23.26,120800.0,17.5652,17.6331,17.4446,17.5351,120800.0
2010-05-13 10:00:00,23.25,23.73,23.25,23.61,188200.0,17.5275,17.8894,17.5275,17.7989,188200.0
2010-05-13 10:30:00,23.61,23.75,23.59,23.61,149400.0,17.7989,17.9045,17.7839,17.7989,149400.0
2010-05-13 11:00:00,23.61,23.73,23.56,23.68,178800.0,17.7989,17.8894,17.7612,17.8517,178800.0
2010-05-13 11:30:00,23.68,23.75,23.62,23.7,160300.0,17.8517,17.9045,17.8065,17.8668,160300.0
2010-05-13 12:00:00,23.69,23.75,23.66,23.73,112700.0,17.8593,17.9045,17.8366,17.8894,112700.0
2010-05-13 12:30:00,23.73,23.82,23.72,23.73,137600.0,17.8894,17.9573,17.8819,17.8894,137600.0
2010-05-13 13:00:00,23.73,23.91,23.71,23.9,179800.0,17.8894,18.0251,17.8743,18.0176,179800.0
2010-05-13 13:30:00,23.9,23.91,23.86,23.89,145000.0,18.0176,18.0251,17.9874,18.01,145000.0
2010-05-13 14:00:00,23.89,24.05,23.88,24.01,312100.0,18.01,18.1306,18.0025,18.1005,312100.0
2010-05-13 14:30:00,24.01,24.02,23.57,23.6,444500.0,18.1005,18.108,17.7688,17.7914,444500.0
2010-05-13 15:00:00,23.6,23.65,23.47,23.52,538000.0,17.7914,17.8291,17.6934,17.7311,538000.0
2010-05-13 15:30:00,23.51,23.64,23.42,23.42,728900.0,17.7236,17.8216,17.6557,17.6557,728900.0
2010-05-14 09:30:00,23.22,23.25,22.4,22.7,583500.0,17.5049,17.5275,16.8868,17.1129,583500.0
2010-05-14 10:00:00,22.68,22.85,22.48,22.72,455300.0,17.0978,17.226,16.9471,17.128,455300.0
2010-05-14 10:30:00,22.71,22.84,22.69,22.74,157600.0,17.1205,17.2185,17.1054,17.1431,157600.0
2010-05-14 11:00:00,22.74,22.74,22.58,22.69,210000.0,17.1431,17.1431,17.0225,17.1054,210000.0
2010-05-14 11:30:00,22.69,22.75,22.59,22.61,275300.0,17.1054,17.1506,17.03,17.0451,275300.0
2010-05-14 12:00:00,22.6,22.73,22.47,22.67,202500.0,17.0375,17.1355,16.9395,17.0903,202500.0
2010-05-14 12:30:00,22.67,22.75,22.65,22.71,89300.0,17.0903,17.1506,17.0752,17.1205,89300.0
2010-05-14 13:00:00,22.71,22.74,22.62,22.65,237000.0,17.1205,17.1431,17.0526,17.0752,237000.0
2010-05-14 13:30:00,22.65,22.7,22.56,22.65,193700.0,17.0752,17.1129,17.0074,17.0752,193700.0
2010-05-14 14:00:00,22.65,22.66,22.49,22.65,274100.0,17.0752,17.0828,16.9546,17.0752,274100.0
2010-05-14 14:30:00,22.65,22.69,22.63,22.67,130400.0,17.0752,17.1054,17.0601,17.0903,130400.0
2010-05-14 15:00:00,22.66,22.73,22.57,22.63,376400.0,17.0828,17.1355,17.0149,17.0601,376400.0
2010-05-14 15:30:00,22.64,22.73,22.62,22.69,788800.0,17.0677,17.1355,17.0526,17.1054,788800.0
2010-05-17 09:30:00,22.74,23.0,22.53,22.74,281300.0,17.1431,17.3391,16.9848,17.1431,281300.0
2010-05-17 10:00:00,22.75,22.83,22.73,22.82,172600.0,17.1506,17.2109,17.1355,17.2034,172600.0
2010-05-17 10:30:00,22.81,22.93,22.77,22.83,387800.0,17.1958,17.2863,17.1657,17.2109,387800.0
2010-05-17 11:00:00,22.83,22.86,22.63,22.72,341600.0,17.2109,17.2335,17.0601,17.128,341600.0
2010-05-17 11:30:00,22.72,22.75,22.45,22.48,164800.0,17.128,17.1506,16.9245,16.9471,164800.0
2010-05-17 12:00:00,22.47,22.47,22.24,22.32,374900.0,16.9395,16.9395,16.7661,16.8264,374900.0
2010-05-17 12:30:00,22.31,22.36,22.22,22.25,183500.0,16.8189,16.8566,16.7511,16.7737,183500.0
2010-05-17 13:00:00,22.25,22.37,22.21,22.33,96900.0,16.7737,16.8641,16.7435,16.834,96900.0
2010-05-17 13:30:00,22.34,22.41,22.29,22.41,107500.0,16.8415,16.8943,16.8038,16.8943,107500.0
2010-05-17 14:00:00,22.41,22.5,22.4,22.44,131800.0,16.8943,16.9621,16.8868,16.9169,131800.0
2010-05-17 14:30:00,22.43,22.51,22.41,22.45,165200.0,16.9094,16.9697,16.8943,16.9245,165200.0
2010-05-17 15:00:00,22.45,22.54,22.4,22.49,199400.0,16.9245,16.9923,16.8868,16.9546,199400.0
2010-05-17 15:30:00,22.49,22.75,22.48,22.69,568000.0,16.9546,17.1506,16.9471,17.1054,568000.0
2010-05-18 09:30:00,22.62,23.15,22.37,23.0,225100.0,17.0526,17.4522,16.8641,17.3391,225100.0
2010-05-18 10:00:00,23.0,23.07,22.92,23.05,329000.0,17.3391,17.3919,17.2788,17.3768,329000.0
2010-05-18 10:30:00,23.06,23.09,22.98,23.01,248100.0,17.3843,17.4069,17.324,17.3466,248100.0
2010-05-18 11:00:00,23.01,23.11,23.0,23.07,167300.0,17.3466,17.422,17.3391,17.3919,167300.0
2010-05-18 11:30:00,23.07,23.08,22.9,22.97,182000.0,17.3919,17.3994,17.2637,17.3165,182000.0
2010-05-18 12:00:00,22.98,23.02,22.96,22.99,169500.0,17.324,17.3542,17.3089,17.3315,169500.0
2010-05-18 12:30:00,23.0,23.08,22.97,22.98,213500.0,17.3391,17.3994,17.3165,17.324,213500.0
2010-05-18 13:00:00,22.98,23.04,22.9,22.98,271000.0,17.324,17.3692,17.2637,17.324,271000.0
2010-05-18 13:30:00,22.98,23.03,22.86,22.9,478100.0,17.324,17.3617,17.2335,17.2637,478100.0
2010-05-18 14:00:00,22.87,22.94,22.68,22.74,360100.0,17.2411,17.2938,17.0978,17.1431,360100.0
2010-05-18 14:30:00,22.75,22.75,22.51,22.56,437500.0,17.1506,17.1506,16.9697,17.0074,437500.0
2010-05-18 15:00:00,22.57,22.7,22.51,22.52,392500.0,17.0149,17.1129,16.9697,16.9772,392500.0
2010-05-18 15:30:00,22.52,22.69,22.51,22.6,841200.0,16.9772,17.1054,16.9697,17.0375,841200.0
2010-05-19 09:30:00,22.39,22.64,22.35,22.64,147900.0,16.8792,17.0677,16.8491,17.0677,147900.0
2010-05-19 10:00:00,22.64,22.68,22.27,22.38,288200.0,17.0677,17.0978,16.7888,16.8717,288200.0
2010-05-19 10:30:00,22.38,22.52,22.26,22.49,339300.0,16.8717,16.9772,16.7812,16.9546,339300.0
2010-05-19 11:00:00,22.49,22.49,22.19,22.2,298300.0,16.9546,16.9546,16.7284,16.736,298300.0
2010-05-19 11:30:00,22.2,22.29,22.03,22.1,380600.0,16.736,16.8038,16.6078,16.6606,380600.0
2010-05-19 12:00:00,22.1,22.3,22.09,22.27,335600.0,16.6606,16.8114,16.6531,16.7888,335600.0
2010-05-19 12:30:00,22.25,22.44,22.22,22.43,156500.0,16.7737,16.9169,16.7511,16.9094,156500.0
2010-05-19 13:00:00,22.42,22.52,22.35,22.4,162400.0,16.9018,16.9772,16.8491,16.8868,162400.0
2010-05-19 13:30:00,22.4,22.4,22.28,22.31,118000.0,16.8868,16.8868,16.7963,16.8189,118000.0
2010-05-19 14:00:00,22.31,22.4,22.25,22.3,146900.0,16.8189,16.8868,16.7737,16.8114,146900.0
2010-05-19 14:30:00,22.3,22.42,22.27,22.33,219300.0,16.8114,16.9018,16.7888,16.834,219300.0
2010-05-19 15:00:00,22.35,22.38,22.2,22.35,269200.0,16.8491,16.8717,16.736,16.8491,269200.0
2010-05-19 15:30:00,22.36,22.55,22.3,22.47,913900.0,16.8566,16.9998,16.8114,16.9395,913900.0
2010-05-20 09:30:00,21.94,21.94,21.58,21.7,387300.0,16.54,16.54,16.2686,16.359,387300.0
2010-05-20 10:00:00,21.69,21.72,21.45,21.6,481900.0,16.3515,16.3741,16.1706,16.2837,481900.0
2010-05-20 10:30:00,21.61,21.79,21.58,21.69,212800.0,16.2912,16.4269,16.2686,16.3515,212800.0
2010-05-20 11:00:00,21.7,21.77,21.63,21.73,177400.0,16.359,16.4118,16.3063,16.3817,177400.0
2010-05-20 11:30:00,21.74,21.75,21.6,21.61,196300.0,16.3892,16.3967,16.2837,16.2912,196300.0
2010-05-20 12:00:00,21.61,21.68,21.59,21.63,192800.0,16.2912,16.344,16.2761,16.3063,192800.0
2010-05-20 12:30:00,21.63,21.66,21.56,21.57,264300.0,16.3063,16.3289,16.2535,16.261,264300.0
2010-05-20 13:00:00,21.57,21.75,21.56,21.69,289700.0,16.261,16.3967,16.2535,16.3515,289700.0
2010-05-20 13:30:00,21.69,21.79,21.57,21.64,442900.0,16.3515,16.4269,16.261,16.3138,442900.0
2010-05-20 14:00:00,21.64,21.74,21.58,21.67,333700.0,16.3138,16.3892,16.2686,16.3364,333700.0
2010-05-20 14:30:00,21.66,21.9,21.64,21.71,378600.0,16.3289,16.5098,16.3138,16.3666,378600.0
2010-05-20 15:00:00,21.71,21.77,21.6,21.74,416100.0,16.3666,16.4118,16.2837,16.3892,416100.0
2010-05-20 15:30:00,21.74,21.8,21.52,21.53,1337300.0,16.3892,16.4344,16.2233,16.2309,1337300.0
2010-05-21 09:30:00,21.25,21.67,21.0,21.6,947600.0,16.0198,16.3364,15.8313,16.2837,947600.0
2010-05-21 10:00:00,21.6,21.79,21.4,21.42,483300.0,16.2837,16.4269,16.1329,16.148,483300.0
2010-05-21 10:30:00,21.42,21.57,21.38,21.53,276000.0,16.148,16.261,16.1178,16.2309,276000.0
2010-05-21 11:00:00,21.52,21.75,21.51,21.74,184500.0,16.2233,16.3967,16.2158,16.3892,184500.0
2010-05-21 11:30:00,21.74,21.94,21.71,21.89,162500.0,16.3892,16.54,16.3666,16.5023,162500.0
2010-05-21 12:00:00,21.89,21.91,21.79,21.86,449300.0,16.5023,16.5174,16.4269,16.4797,449300.0
2010-05-21 12:30:00,21.86,21.86,21.6,21.64,149100.0,16.4797,16.4797,16.2837,16.3138,149100.0
2010-05-21 13:00:00,21.63,21.65,21.57,21.62,342400.0,16.3063,16.3214,16.261,16.2987,342400.0
2010-05-21 13:30:00,21.63,21.7,21.58,21.7,139700.0,16.3063,16.359,16.2686,16.359,139700.0
2010-05-21 14:00:00,21.7,21.72,21.58,21.62,267700.0,16.359,16.3741,16.2686,16.2987,267700.0
2010-05-21 14:30:00,21.62,21.67,21.53,21.63,351900.0,16.2987,16.3364,16.2309,16.3063,351900.0
2010-05-21 15:00:00,21.63,21.65,21.52,21.6,463900.0,16.3063,16.3214,16.2233,16.2837,463900.0
2010-05-21 15:30:00,21.6,21.79,21.56,21.78,1203200.0,16.2837,16.4269,16.2535,16.4194,1203200.0
2010-05-24 09:30:00,21.62,21.76,21.5,21.72,216700.0,16.2987,16.4043,16.2083,16.3741,216700.0
2010-05-24 10:00:00,21.73,21.9,21.66,21.82,156700.0,16.3817,16.5098,16.3289,16.4495,156700.0
2010-05-24 10:30:00,21.83,22.06,21.82,21.97,162800.0,16.457,16.6304,16.4495,16.5626,162800.0
2010-05-24 11:00:00,21.97,22.02,21.75,21.76,139200.0,16.5626,16.6003,16.3967,16.4043,139200.0
2010-05-24 11:30:00,21.76,21.86,21.76,21.81,138700.0,16.4043,16.4797,16.4043,16.442,138700.0
2010-05-24 12:00:00,21.82,21.88,21.76,21.79,97800.0,16.4495,16.4947,16.4043,16.4269,97800.0
2010-05-24 12:30:00,21.79,21.89,21.69,21.83,104200.0,16.4269,16.5023,16.3515,16.457,104200.0
2010-05-24 13:00:00,21.84,21.9,21.81,21.87,100800.0,16.4646,16.5098,16.442,16.4872,100800.0
2010-05-24 13:30:00,21.87,21.89,21.71,21.76,95600.0,16.4872,16.5023,16.3666,16.4043,95600.0
2010-05-24 14:00:00,21.76,21.87,21.72,21.81,77300.0,16.4043,16.4872,16.3741,16.442,77300.0
2010-05-24 14:30:00,21.82,21.84,21.68,21.74,72600.0,16.4495,16.4646,16.344,16.3892,72600.0
2010-05-24 15:00:00,21.73,21.74,21.6,21.67,182400.0,16.3817,16.3892,16.2837,16.3364,182400.0
2010-05-24 15:30:00,21.66,21.75,21.54,21.58,665900.0,16.3289,16.3967,16.2384,16.2686,665900.0
2010-05-25 09:30:00,20.98,21.07,20.49,20.9,428400.0,15.8163,15.8841,15.4469,15.7559,428400.0
2010-05-25 10:00:00,20.91,21.24,20.9,21.01,412000.0,15.7635,16.0123,15.7559,15.8389,412000.0
2010-05-25 10:30:00,21.01,21.08,20.83,20.85,394700.0,15.8389,15.8916,15.7032,15.7183,394700.0
2010-05-25 11:00:00,20.85,21.09,20.84,21.08,299200.0,15.7183,15.8992,15.7107,15.8916,299200.0
2010-05-25 11:30:00,21.07,21.19,21.02,21.17,205000.0,15.8841,15.9746,15.8464,15.9595,205000.0
2010-05-25 12:00:00,21.17,21.24,21.16,21.17,149200.0,15.9595,16.0123,15.952,15.9595,149200.0
2010-05-25 12:30:00,21.17,21.17,21.03,21.13,168100.0,15.9595,15.9595,15.854,15.9293,168100.0
2010-05-25 13:00:00,21.13,21.21,21.1,21.19,295800.0,15.9293,15.9896,15.9067,15.9746,295800.0
2010-05-25 13:30:00,21.19,21.19,21.07,21.11,211300.0,15.9746,15.9746,15.8841,15.9143,211300.0
2010-05-25 14:00:00,21.11,21.34,21.09,21.3,302400.0,15.9143,16.0877,15.8992,16.0575,302400.0
2010-05-25 14:30:00,21.3,21.39,21.27,21.37,523400.0,16.0575,16.1253,16.0349,16.1103,523400.0
2010-05-25 15:00:00,21.37,21.64,21.35,21.63,429900.0,16.1103,16.3138,16.0952,16.3063,429900.0
2010-05-25 15:30:00,21.64,21.72,21.6,21.69,529200.0,16.3138,16.3741,16.2837,16.3515,529200.0
2010-05-26 09:30:00,21.9,22.08,21.67,22.06,381800.0,16.5098,16.6455,16.3364,16.6304,381800.0
2010-05-26 10:00:00,22.07,22.34,22.07,22.28,251600.0,16.638,16.8415,16.638,16.7963,251600.0
2010-05-26 10:30:00,22.27,22.29,22.22,22.26,371000.0,16.7888,16.8038,16.7511,16.7812,371000.0
2010-05-26 11:00:00,22.26,22.26,22.13,22.14,351500.0,16.7812,16.7812,16.6832,16.6908,351500.0
2010-05-26 11:30:00,22.14,22.27,22.07,22.27,290500.0,16.6908,16.7888,16.638,16.7888,290500.0
2010-05-26 12:00:00,22.27,22.42,22.26,22.29,190700.0,16.7888,16.9018,16.7812,16.8038,190700.0
2010-05-26 12:30:00,22.29,22.35,22.22,22.34,170600.0,16.8038,16.8491,16.7511,16.8415,170600.0
2010-05-26 13:00:00,22.35,22.43,22.28,22.4,175500.0,16.8491,16.9094,16.7963,16.8868,175500.0
2010-05-26 13:30:00,22.4,22.52,22.4,22.48,181000.0,16.8868,16.9772,16.8868,16.9471,181000.0
2010-05-26 14:00:00,22.48,22.49,22.37,22.39,394700.0,16.9471,16.9546,16.8641,16.8792,394700.0
2010-05-26 14:30:00,22.39,22.4,22.17,22.22,395900.0,16.8792,16.8868,16.7134,16.7511,395900.0
2010-05-26 15:00:00,22.22,22.3,22.06,22.08,461900.0,16.7511,16.8114,16.6304,16.6455,461900.0
2010-05-26 15:30:00,22.07,22.18,21.95,22.11,1305600.0,16.638,16.7209,16.5475,16.6681,1305600.0
2010-05-27 09:30:00,22.56,22.75,22.51,22.58,393600.0,17.0074,17.1506,16.9697,17.0225,393600.0
2010-05-27 10:00:00,22.57,22.73,22.45,22.68,216800.0,17.0149,17.1355,16.9245,17.0978,216800.0
2010-05-27 10:30:00,22.67,22.74,22.61,22.73,289200.0,17.0903,17.1431,17.0451,17.1355,289200.0
2010-05-27 11:00:00,22.73,22.79,22.67,22.78,193400.0,17.1355,17.1808,17.0903,17.1732,193400.0
2010-05-27 11:30:00,22.78,22.79,22.61,22.71,175800.0,17.1732,17.1808,17.0451,17.1205,175800.0
2010-05-27 12:00:00,22.71,22.76,22.67,22.75,170400.0,17.1205,17.1582,17.0903,17.1506,170400.0
2010-05-27 12:30:00,22.75,22.78,22.69,22.69,146000.0,17.1506,17.1732,17.1054,17.1054,146000.0
2010-05-27 13:00:00,22.68,22.83,22.63,22.82,171100.0,17.0978,17.2109,17.0601,17.2034,171100.0
2010-05-27 13:30:00,22.82,22.86,22.72,22.76,155900.0,17.2034,17.2335,17.128,17.1582,155900.0
2010-05-27 14:00:00,22.77,22.91,22.72,22.88,183900.0,17.1657,17.2712,17.128,17.2486,183900.0
2010-05-27 14:30:00,22.89,22.91,22.85,22.86,192200.0,17.2562,17.2712,17.226,17.2335,192200.0
2010-05-27 15:00:00,22.86,22.91,22.76,22.79,292500.0,17.2335,17.2712,17.1582,17.1808,292500.0
2010-05-27 15:30:00,22.79,23.02,22.78,23.01,691400.0,17.1808,17.3542,17.1732,17.3466,691400.0
2010-05-28 09:30:00,23.04,23.23,23.03,23.15,226400.0,17.3692,17.5125,17.3617,17.4522,226400.0
2010-05-28 10:00:00,23.15,23.3,23.09,23.26,206900.0,17.4522,17.5652,17.4069,17.5351,206900.0
2010-05-28 10:30:00,23.25,23.33,23.17,23.18,191600.0,17.5275,17.5879,17.4672,17.4748,191600.0
2010-05-28 11:00:00,23.18,23.26,23.1,23.22,199000.0,17.4748,17.5351,17.4145,17.5049,199000.0
2010-05-28 11:30:00,23.22,23.29,23.21,23.26,365200.0,17.5049,17.5577,17.4974,17.5351,365200.0
2010-05-28 12:00:00,23.26,23.51,23.25,23.46,280200.0,17.5351,17.7236,17.5275,17.6859,280200.0
2010-05-28 12:30:00,23.45,23.48,23.23,23.38,147200.0,17.6783,17.7009,17.5125,17.6256,147200.0
2010-05-28 13:00:00,23.38,23.46,23.34,23.39,79600.0,17.6256,17.6859,17.5954,17.6331,79600.0
2010-05-28 13:30:00,23.39,23.42,23.28,23.3,97300.0,17.6331,17.6557,17.5502,17.5652,97300.0
2010-05-28 14:00:00,23.3,23.43,23.23,23.42,92400.0,17.5652,17.6632,17.5125,17.6557,92400.0
2010-05-28 14:30:00,23.43,23.56,23.39,23.48,134700.0,17.6632,17.7612,17.6331,17.7009,134700.0
2010-05-28 15:00:00,23.48,23.61,23.41,23.58,177300.0,17.7009,17.7989,17.6482,17.7763,177300.0
2010-05-28 15:30:00,23.58,23.63,23.34,23.37,589100.0,17.7763,17.814,17.5954,17.618,589100.0
2010-06-01 09:30:00,23.06,23.1,22.74,23.0,145000.0,17.3843,17.4145,17.1431,17.3391,145000.0
2010-06-01 10:00:00,23.0,23.07,22.97,23.06,215000.0,17.3391,17.3919,17.3165,17.3843,215000.0
2010-06-01 10:30:00,23.07,23.12,23.04,23.06,128600.0,17.3919,17.4295,17.3692,17.3843,128600.0
2010-06-01 11:00:00,23.06,23.09,22.79,22.8,188100.0,17.3843,17.4069,17.1808,17.1883,188100.0
2010-06-01 11:30:00,22.8,22.85,22.71,22.75,140100.0,17.1883,17.226,17.1205,17.1506,140100.0
2010-06-01 12:00:00,22.75,22.82,22.71,22.74,208600.0,17.1506,17.2034,17.1205,17.1431,208600.0
2010-06-01 12:30:00,22.75,22.77,22.61,22.62,101800.0,17.1506,17.1657,17.0451,17.0526,101800.0
2010-06-01 13:00:00,22.62,22.69,22.57,22.63,199600.0,17.0526,17.1054,17.0149,17.0601,199600.0
2010-06-01 13:30:00,22.64,22.7,22.59,22.61,142500.0,17.0677,17.1129,17.03,17.0451,142500.0
2010-06-01 14:00:00,22.6,22.61,22.46,22.48,207500.0,17.0375,17.0451,16.932,16.9471,207500.0
2010-06-01 14:30:00,22.48,22.52,22.32,22.36,279500.0,16.9471,16.9772,16.8264,16.8566,279500.0
2010-06-01 15:00:00,22.37,22.37,22.19,22.29,390700.0,16.8641,16.8641,16.7284,16.8038,390700.0
2010-06-01 15:30:00,22.28,22.45,22.19,22.21,970700.0,16.7963,16.9245,16.7284,16.7435,970700.0
2010-06-02 09:30:00,22.22,22.35,22.15,22.3,84200.0,16.7511,16.8491,16.6983,16.8114,84200.0
2010-06-02 10:00:00,22.3,22.45,22.27,22.38,146100.0,16.8114,16.9245,16.7888,16.8717,146100.0
2010-06-02 10:30:00,22.37,22.5,22.29,22.35,152200.0,16.8641,16.9621,16.8038,16.8491,152200.0
2010-06-02 11:00:00,22.35,22.49,22.31,22.34,120000.0,16.8491,16.9546,16.8189,16.8415,120000.0
2010-06-02 11:30:00,22.34,22.36,22.29,22.33,119100.0,16.8415,16.8566,16.8038,16.834,119100.0
2010-06-02 12:00:00,22.33,22.38,22.29,22.37,160700.0,16.834,16.8717,16.8038,16.8641,160700.0
2010-06-02 12:30:00,22.38,22.42,22.36,22.38,73000.0,16.8717,16.9018,16.8566,16.8717,73000.0
2010-06-02 13:00:00,22.39,22.5,22.38,22.48,207700.0,16.8792,16.9621,16.8717,16.9471,207700.0
2010-06-02 13:30:00,22.48,22.57,22.44,22.45,178500.0,16.9471,17.0149,16.9169,16.9245,178500.0
2010-06-02 14:00:00,22.45,22.51,22.41,22.46,277100.0,16.9245,16.9697,16.8943,16.932,277100.0
2010-06-02 14:30:00,22.46,22.66,22.45,22.6,112000.0,16.932,17.0828,16.9245,17.0375,112000.0
2010-06-02 15:00:00,22.59,22.73,22.58,22.72,268600.0,17.03,17.1355,17.0225,17.128,268600.0
2010-06-02 15:30:00,22.71,22.83,22.63,22.83,739300.0,17.1205,17.2109,17.0601,17.2109,739300.0
2010-06-03 09:30:00,22.91,22.99,22.74,22.95,112300.0,17.2712,17.3315,17.1431,17.3014,112300.0
2010-06-03 10:00:00,22.96,23.03,22.88,22.99,112700.0,17.3089,17.3617,17.2486,17.3315,112700.0
2010-06-03 10:30:00,22.98,23.06,22.93,23.06,472900.0,17.324,17.3843,17.2863,17.3843,472900.0
2010-06-03 11:00:00,23.07,23.1,22.94,23.0,291300.0,17.3919,17.4145,17.2938,17.3391,291300.0
2010-06-03 11:30:00,23.0,23.15,22.96,23.06,269900.0,17.3391,17.4522,17.3089,17.3843,269900.0
2010-06-03 12:00:00,23.06,23.07,22.88,23.05,387300.0,17.3843,17.3919,17.2486,17.3768,387300.0
2010-06-03 12:30:00,23.04,23.12,23.04,23.09,179500.0,17.3692,17.4295,17.3692,17.4069,179500.0
2010-06-03 13:00:00,23.09,23.16,23.07,23.14,96600.0,17.4069,17.4597,17.3919,17.4446,96600.0
2010-06-03 13:30:00,23.14,23.2,23.03,23.06,256700.0,17.4446,17.4899,17.3617,17.3843,256700.0
2010-06-03 14:00:00,23.07,23.43,23.04,23.3,780500.0,17.3919,17.6632,17.3692,17.5652,780500.0
2010-06-03 14:30:00,23.31,23.48,23.21,23.41,417000.0,17.5728,17.7009,17.4974,17.6482,417000.0
2010-06-03 15:00:00,23.4,23.5,23.29,23.48,419800.0,17.6406,17.716,17.5577,17.7009,419800.0
2010-06-03 15:30:00,23.48,23.48,23.31,23.43,1626900.0,17.7009,17.7009,17.5728,17.6632,1626900.0
2010-06-04 09:30:00,23.0,23.02,22.7,22.8,528500.0,17.3391,17.3542,17.1129,17.1883,528500.0
2010-06-04 10:00:00,22.8,23.05,22.76,23.01,376000.0,17.1883,17.3768,17.1582,17.3466,376000.0
2010-06-04 10:30:00,23.0,23.09,22.94,23.06,321800.0,17.3391,17.4069,17.2938,17.3843,321800.0
2010-06-04 11:00:00,23.05,23.09,22.79,22.88,256700.0,17.3768,17.4069,17.1808,17.2486,256700.0
2010-06-04 11:30:00,22.88,22.89,22.79,22.83,243700.0,17.2486,17.2562,17.1808,17.2109,243700.0
2010-06-04 12:00:00,22.83,22.83,22.67,22.68,517100.0,17.2109,17.2109,17.0903,17.0978,517100.0
2010-06-04 12:30:00,22.69,22.82,22.63,22.79,272300.0,17.1054,17.2034,17.0601,17.1808,272300.0
2010-06-04 13:00:00,22.79,22.84,22.75,22.81,252400.0,17.1808,17.2185,17.1506,17.1958,252400.0
2010-06-04 13:30:00,22.81,22.86,22.7,22.86,335400.0,17.1958,17.2335,17.1129,17.2335,335400.0
2010-06-04 14:00:00,22.86,22.91,22.8,22.83,340600.0,17.2335,17.2712,17.1883,17.2109,340600.0
2010-06-04 14:30:00,22.83,22.85,22.52,22.54,548800.0,17.2109,17.226,16.9772,16.9923,548800.0
2010-06-04 15:00:00,22.53,22.71,22.53,22.64,470800.0,16.9848,17.1205,16.9848,17.0677,470800.0
2010-06-04 15:30:00,22.64,22.67,22.46,22.52,1040700.0,17.0677,17.0903,16.932,16.9772,1040700.0
2010-06-07 09:30:00,22.8,22.93,22.64,22.89,119800.0,17.1883,17.2863,17.0677,17.2562,119800.0
2010-06-07 10:00:00,22.89,22.92,22.76,22.81,117800.0,17.2562,17.2788,17.1582,17.1958,117800.0
2010-06-07 10:30:00,22.82,22.9,22.72,22.73,154800.0,17.2034,17.2637,17.128,17.1355,154800.0
2010-06-07 11:00:00,22.73,22.79,22.62,22.77,245700.0,17.1355,17.1808,17.0526,17.1657,245700.0
2010-06-07 11:30:00,22.77,22.97,22.75,22.96,180000.0,17.1657,17.3165,17.1506,17.3089,180000.0
2010-06-07 12:00:00,22.96,23.08,22.92,22.92,211600.0,17.3089,17.3994,17.2788,17.2788,211600.0
2010-06-07 12:30:00,22.93,23.1,22.93,23.0,159900.0,17.2863,17.4145,17.2863,17.3391,159900.0
2010-06-07 13:00:00,23.0,23.07,22.98,23.03,193800.0,17.3391,17.3919,17.324,17.3617,193800.0
2010-06-07 13:30:00,23.04,23.07,22.97,22.99,154900.0,17.3692,17.3919,17.3165,17.3315,154900.0
2010-06-07 14:00:00,22.99,23.01,22.87,22.93,178100.0,17.3315,17.3466,17.2411,17.2863,178100.0
2010-06-07 14:30:00,22.93,22.95,22.76,22.8,184100.0,17.2863,17.3014,17.1582,17.1883,184100.0
2010-06-07 15:00:00,22.79,22.89,22.57,22.57,352800.0,17.1808,17.2562,17.0149,17.0149,352800.0
2010-06-07 15:30:00,22.56,22.66,22.48,22.48,603900.0,17.0074,17.0828,16.9471,16.9471,603900.0
2010-06-08 09:30:00,22.6,22.67,22.03,22.36,140400.0,17.0375,17.0903,16.6078,16.8566,140400.0
2010-06-08 10:00:00,22.35,22.53,22.32,22.47,121700.0,16.8491,16.9848,16.8264,16.9395,121700.0
2010-06-08 10:30:00,22.47,22.51,22.32,22.45,134000.0,16.9395,16.9697,16.8264,16.9245,134000.0
2010-06-08 11:00:00,22.45,22.51,22.35,22.45,294200.0,16.9245,16.9697,16.8491,16.9245,294200.0
2010-06-08 11:30:00,22.45,22.47,22.34,22.38,244400.0,16.9245,16.9395,16.8415,16.8717,244400.0
2010-06-08 12:00:00,22.39,22.44,22.26,22.3,183000.0,16.8792,16.9169,16.7812,16.8114,183000.0
2010-06-08 12:30:00,22.29,22.35,22.25,22.33,153900.0,16.8038,16.8491,16.7737,16.834,153900.0
2010-06-08 13:00:00,22.31,22.37,22.26,22.28,100100.0,16.8189,16.8641,16.7812,16.7963,100100.0
2010-06-08 13:30:00,22.29,22.3,22.15,22.24,173300.0,16.8038,16.8114,16.6983,16.7661,173300.0
2010-06-08 14:00:00,22.25,22.39,22.22,22.37,168000.0,16.7737,16.8792,16.7511,16.8641,168000.0
2010-06-08 14:30:00,22.38,22.45,22.33,22.33,233100.0,16.8717,16.9245,16.834,16.834,233100.0
2010-06-08 15:00:00,22.33,22.42,22.31,22.42,300700.0,16.834,16.9018,16.8189,16.9018,300700.0
2010-06-08 15:30:00,22.42,22.59,22.41,22.54,928900.0,16.9018,17.03,16.8943,16.9923,928900.0
2010-06-09 09:30:00,22.66,23.02,22.62,23.01,177300.0,17.0828,17.3542,17.0526,17.3466,177300.0
2010-06-09 10:00:00,23.01,23.06,22.9,22.92,169600.0,17.3466,17.3843,17.2637,17.2788,169600.0
2010-06-09 10:30:00,22.92,23.0,22.91,23.0,261900.0,17.2788,17.3391,17.2712,17.3391,261900.0
2010-06-09 11:00:00,23.0,23.25,22.96,23.24,276700.0,17.3391,17.5275,17.3089,17.52,276700.0
2010-06-09 11:30:00,23.24,23.32,23.19,23.28,236600.0,17.52,17.5803,17.4823,17.5502,236600.0
2010-06-09 12:00:00,23.28,23.44,23.28,23.35,227000.0,17.5502,17.6708,17.5502,17.6029,227000.0
2010-06-09 12:30:00,23.35,23.36,23.24,23.24,279800.0,17.6029,17.6105,17.52,17.52,279800.0
2010-06-09 13:00:00,23.24,23.25,23.16,23.21,193600.0,17.52,17.5275,17.4597,17.4974,193600.0
2010-06-09 13:30:00,23.2,23.29,23.11,23.27,346500.0,17.4899,17.5577,17.422,17.5426,346500.0
2010-06-09 14:00:00,23.27,23.29,23.09,23.17,576900.0,17.5426,17.5577,17.4069,17.4672,576900.0
2010-06-09 14:30:00,23.16,23.17,22.95,22.96,507800.0,17.4597,17.4672,17.3014,17.3089,507800.0
2010-06-09 15:00:00,22.97,22.97,22.7,22.83,805700.0,17.3165,17.3165,17.1129,17.2109,805700.0
2010-06-09 15:30:00,22.82,22.84,22.55,22.63,1370500.0,17.2034,17.2185,16.9998,17.0601,1370500.0
2010-06-10 09:30:00,23.3,23.39,23.05,23.25,357600.0,17.5652,17.6331,17.3768,17.5275,357600.0
2010-06-10 10:00:00,23.25,23.3,23.12,23.24,288700.0,17.5275,17.5652,17.4295,17.52,288700.0
2010-06-10 10:30:00,23.25,23.41,23.23,23.37,272600.0,17.5275,17.6482,17.5125,17.618,272600.0
2010-06-10 11:00:00,23.37,23.51,23.35,23.46,201400.0,17.618,17.7236,17.6029,17.6859,201400.0
2010-06-10 11:30:00,23.47,23.53,23.33,23.33,208800.0,17.6934,17.7386,17.5879,17.5879,208800.0
2010-06-10 12:00:00,23.33,23.38,23.25,23.31,193300.0,17.5879,17.6256,17.5275,17.5728,193300.0
2010-06-10 12:30:00,23.31,23.35,23.18,23.22,125700.0,17.5728,17.6029,17.4748,17.5049,125700.0
2010-06-10 13:00:00,23.22,23.22,23.08,23.19,168300.0,17.5049,17.5049,17.3994,17.4823,168300.0
2010-06-10 13:30:00,23.21,23.34,23.21,23.31,142400.0,17.4974,17.5954,17.4974,17.5728,142400.0
2010-06-10 14:00:00,23.31,23.41,23.29,23.39,152200.0,17.5728,17.6482,17.5577,17.6331,152200.0
2010-06-10 14:30:00,23.39,23.53,23.39,23.51,256800.0,17.6331,17.7386,17.6331,17.7236,256800.0
2010-06-10 15:00:00,23.51,23.62,23.48,23.5,385700.0,17.7236,17.8065,17.7009,17.716,385700.0
2010-06-10 15:30:00,23.5,23.51,23.38,23.4,1071300.0,17.716,17.7236,17.6256,17.6406,1071300.0
2010-06-11 09:30:00,23.23,23.35,23.02,23.29,186600.0,17.5125,17.6029,17.3542,17.5577,186600.0
2010-06-11 10:00:00,23.28,23.45,23.16,23.19,174300.0,17.5502,17.6783,17.4597,17.4823,174300.0
2010-06-11 10:30:00,23.2,23.23,22.96,22.98,139500.0,17.4899,17.5125,17.3089,17.324,139500.0
2010-06-11 11:00:00,22.98,23.03,22.91,23.0,134600.0,17.324,17.3617,17.2712,17.3391,134600.0
2010-06-11 11:30:00,23.0,23.06,22.94,23.0,179100.0,17.3391,17.3843,17.2938,17.3391,179100.0
2010-06-11 12:00:00,22.99,23.0,22.88,22.89,141700.0,17.3315,17.3391,17.2486,17.2562,141700.0
2010-06-11 12:30:00,22.88,22.9,22.81,22.81,138000.0,17.2486,17.2637,17.1958,17.1958,138000.0
2010-06-11 13:00:00,22.82,22.96,22.82,22.91,117500.0,17.2034,17.3089,17.2034,17.2712,117500.0
2010-06-11 13:30:00,22.92,22.92,22.66,22.67,323200.0,17.2788,17.2788,17.0828,17.0903,323200.0
2010-06-11 14:00:00,22.68,22.84,22.61,22.61,282600.0,17.0978,17.2185,17.0451,17.0451,282600.0
2010-06-11 14:30:00,22.62,22.76,22.56,22.75,275700.0,17.0526,17.1582,17.0074,17.1506,275700.0
2010-06-11 15:00:00,22.75,22.82,22.66,22.77,258100.0,17.1506,17.2034,17.0828,17.1657,258100.0
2010-06-11 15:30:00,22.76,22.98,22.75,22.95,659200.0,17.1582,17.324,17.1506,17.3014,659200.0
2010-06-14 09:30:00,23.2,23.2,22.91,23.11,109300.0,17.4899,17.4899,17.2712,17.422,109300.0
2010-06-14 10:00:00,23.11,23.21,23.08,23.19,165400.0,17.422,17.4974,17.3994,17.4823,165400.0
2010-06-14 10:30:00,23.19,23.19,23.06,23.17,222900.0,17.4823,17.4823,17.3843,17.4672,222900.0
2010-06-14 11:00:00,23.17,23.51,23.15,23.33,411500.0,17.4672,17.7236,17.4522,17.5879,411500.0
2010-06-14 11:30:00,23.33,23.42,23.31,23.37,116900.0,17.5879,17.6557,17.5728,17.618,116900.0
2010-06-14 12:00:00,23.37,23.38,23.32,23.38,76300.0,17.618,17.6256,17.5803,17.6256,76300.0
2010-06-14 12:30:00,23.38,23.38,23.16,23.16,139500.0,17.6256,17.6256,17.4597,17.4597,139500.0
2010-06-14 13:00:00,23.17,23.22,23.12,23.17,145200.0,17.4672,17.5049,17.4295,17.4672,145200.0
2010-06-14 13:30:00,23.18,23.25,23.11,23.12,83900.0,17.4748,17.5275,17.422,17.4295,83900.0
2010-06-14 14:00:00,23.12,23.15,23.05,23.13,139000.0,17.4295,17.4522,17.3768,17.4371,139000.0
2010-06-14 14:30:00,23.13,23.13,23.0,23.11,118700.0,17.4371,17.4371,17.3391,17.422,118700.0
2010-06-14 15:00:00,23.11,23.16,23.04,23.09,136400.0,17.422,17.4597,17.3692,17.4069,136400.0
2010-06-14 15:30:00,23.09,23.09,22.89,22.89,589300.0,17.4069,17.4069,17.2562,17.2562,589300.0
2010-06-15 09:30:00,23.1,23.5,23.08,23.37,223200.0,17.4145,17.716,17.3994,17.618,223200.0
2010-06-15 10:00:00,23.36,23.44,23.28,23.42,119900.0,17.6105,17.6708,17.5502,17.6557,119900.0
2010-06-15 10:30:00,23.43,23.54,23.43,23.47,109200.0,17.6632,17.7462,17.6632,17.6934,109200.0
2010-06-15 11:00:00,23.46,23.47,23.29,23.31,198900.0,17.6859,17.6934,17.5577,17.5728,198900.0
2010-06-15 11:30:00,23.3,23.38,23.25,23.31,166100.0,17.5652,17.6256,17.5275,17.5728,166100.0
2010-06-15 12:00:00,23.32,23.36,23.25,23.25,119100.0,17.5803,17.6105,17.5275,17.5275,119100.0
2010-06-15 12:30:00,23.25,23.26,23.18,23.18,151600.0,17.5275,17.5351,17.4748,17.4748,151600.0
2010-06-15 13:00:00,23.19,23.28,23.11,23.27,217200.0,17.4823,17.5502,17.422,17.5426,217200.0
2010-06-15 13:30:00,23.26,23.32,23.26,23.31,90500.0,17.5351,17.5803,17.5351,17.5728,90500.0
2010-06-15 14:00:00,23.32,23.37,23.28,23.35,159800.0,17.5803,17.618,17.5502,17.6029,159800.0
2010-06-15 14:30:00,23.35,23.44,23.28,23.41,161400.0,17.6029,17.6708,17.5502,17.6482,161400.0
2010-06-15 15:00:00,23.41,23.47,23.39,23.44,137900.0,17.6482,17.6934,17.6331,17.6708,137900.0
2010-06-15 15:30:00,23.45,23.58,23.44,23.55,815600.0,17.6783,17.7763,17.6708,17.7537,815600.0
2010-06-16 09:30:00,23.32,23.44,23.25,23.3,242500.0,17.5803,17.6708,17.5275,17.5652,242500.0
2010-06-16 10:00:00,23.3,23.45,23.3,23.34,243200.0,17.5652,17.6783,17.5652,17.5954,243200.0
2010-06-16 10:30:00,23.33,23.36,23.17,23.35,146700.0,17.5879,17.6105,17.4672,17.6029,146700.0
2010-06-16 11:00:00,23.35,23.49,23.33,23.45,172300.0,17.6029,17.7085,17.5879,17.6783,172300.0
2010-06-16 11:30:00,23.45,23.5,23.42,23.48,135500.0,17.6783,17.716,17.6557,17.7009,135500.0
2010-06-16 12:00:00,23.49,23.72,23.49,23.69,143800.0,17.7085,17.8819,17.7085,17.8593,143800.0
2010-06-16 12:30:00,23.7,23.7,23.5,23.5,222800.0,17.8668,17.8668,17.716,17.716,222800.0
2010-06-16 13:00:00,23.5,23.5,23.24,23.41,396600.0,17.716,17.716,17.52,17.6482,396600.0
2010-06-16 13:30:00,23.41,23.5,23.37,23.49,94900.0,17.6482,17.716,17.618,17.7085,94900.0
2010-06-16 14:00:00,23.49,23.53,23.46,23.5,140700.0,17.7085,17.7386,17.6859,17.716,140700.0
2010-06-16 14:30:00,23.49,23.52,23.45,23.5,127700.0,17.7085,17.7311,17.6783,17.716,127700.0
2010-06-16 15:00:00,23.49,23.5,23.35,23.38,156700.0,17.7085,17.716,17.6029,17.6256,156700.0
2010-06-16 15:30:00,23.38,23.45,23.34,23.34,594200.0,17.6256,17.6783,17.5954,17.5954,594200.0
2010-06-17 09:30:00,23.27,23.42,23.18,23.36,189200.0,17.5426,17.6557,17.4748,17.6105,189200.0
2010-06-17 10:00:00,23.35,23.35,23.17,23.21,163600.0,17.6029,17.6029,17.4672,17.4974,163600.0
2010-06-17 10:30:00,23.21,23.22,23.07,23.11,119300.0,17.4974,17.5049,17.3919,17.422,119300.0
2010-06-17 11:00:00,23.11,23.18,23.03,23.17,79100.0,17.422,17.4748,17.3617,17.4672,79100.0
2010-06-17 11:30:00,23.17,23.25,23.14,23.2,109800.0,17.4672,17.5275,17.4446,17.4899,109800.0
2010-06-17 12:00:00,23.2,23.26,23.17,23.23,65800.0,17.4899,17.5351,17.4672,17.5125,65800.0
2010-06-17 12:30:00,23.23,23.28,23.2,23.28,45500.0,17.5125,17.5502,17.4899,17.5502,45500.0
2010-06-17 13:00:00,23.28,23.29,23.21,23.26,60300.0,17.5502,17.5577,17.4974,17.5351,60300.0
2010-06-17 13:30:00,23.25,23.38,23.22,23.36,67300.0,17.5275,17.6256,17.5049,17.6105,67300.0
2010-06-17 14:00:00,23.35,23.37,23.3,23.3,83600.0,17.6029,17.618,17.5652,17.5652,83600.0
2010-06-17 14:30:00,23.3,23.31,23.25,23.28,99300.0,17.5652,17.5728,17.5275,17.5502,99300.0
2010-06-17 15:00:00,23.27,23.29,23.16,23.2,186200.0,17.5426,17.5577,17.4597,17.4899,186200.0
2010-06-17 15:30:00,23.21,23.38,23.2,23.28,777800.0,17.4974,17.6256,17.4899,17.5502,777800.0
2010-06-18 09:30:00,23.24,23.71,23.24,23.41,808000.0,17.52,17.8743,17.52,17.6482,808000.0
2010-06-18 10:00:00,23.42,23.51,23.39,23.5,185300.0,17.6557,17.7236,17.6331,17.716,185300.0
2010-06-18 10:30:00,23.5,23.53,23.42,23.47,132600.0,17.716,17.7386,17.6557,17.6934,132600.0
2010-06-18 11:00:00,23.47,23.53,23.44,23.5,112400.0,17.6934,17.7386,17.6708,17.716,112400.0
2010-06-18 11:30:00,23.5,23.64,23.5,23.62,174200.0,17.716,17.8216,17.716,17.8065,174200.0
2010-06-18 12:00:00,23.62,23.68,23.59,23.61,117600.0,17.8065,17.8517,17.7839,17.7989,117600.0
2010-06-18 12:30:00,23.62,23.68,23.61,23.66,90500.0,17.8065,17.8517,17.7989,17.8366,90500.0
2010-06-18 13:00:00,23.66,23.76,23.66,23.74,100000.0,17.8366,17.912,17.8366,17.8969,100000.0
2010-06-18 13:30:00,23.74,23.75,23.65,23.7,110200.0,17.8969,17.9045,17.8291,17.8668,110200.0
2010-06-18 14:00:00,23.7,23.71,23.65,23.67,101600.0,17.8668,17.8743,17.8291,17.8442,101600.0
2010-06-18 14:30:00,23.67,23.7,23.64,23.7,210600.0,17.8442,17.8668,17.8216,17.8668,210600.0
2010-06-18 15:00:00,23.7,23.7,23.6,23.62,248700.0,17.8668,17.8668,17.7914,17.8065,248700.0
2010-06-18 15:30:00,23.62,23.66,23.6,23.63,725500.0,17.8065,17.8366,17.7914,17.814,725500.0
2010-06-21 09:30:00,23.92,24.42,23.92,24.4,345300.0,18.0326,18.4096,18.0326,18.3945,345300.0
2010-06-21 10:00:00,24.39,24.44,24.02,24.03,357200.0,18.387,18.4247,18.108,18.1156,357200.0
2010-06-21 10:30:00,24.04,24.11,23.98,24.0,148000.0,18.1231,18.1759,18.0779,18.093,148000.0
2010-06-21 11:00:00,23.99,24.17,23.99,24.11,95900.0,18.0854,18.2211,18.0854,18.1759,95900.0
2010-06-21 11:30:00,24.1,24.12,24.04,24.04,60500.0,18.1683,18.1834,18.1231,18.1231,60500.0
2010-06-21 12:00:00,24.04,24.05,23.95,23.96,133700.0,18.1231,18.1306,18.0553,18.0628,133700.0
2010-06-21 12:30:00,23.96,23.96,23.83,23.85,153500.0,18.0628,18.0628,17.9648,17.9799,153500.0
2010-06-21 13:00:00,23.84,23.9,23.79,23.89,162400.0,17.9723,18.0176,17.9346,18.01,162400.0
2010-06-21 13:30:00,23.89,23.9,23.78,23.81,150700.0,18.01,18.0176,17.9271,17.9497,150700.0
2010-06-21 14:00:00,23.8,23.82,23.74,23.76,133600.0,17.9422,17.9573,17.8969,17.912,133600.0
2010-06-21 14:30:00,23.76,23.83,23.68,23.7,90900.0,17.912,17.9648,17.8517,17.8668,90900.0
2010-06-21 15:00:00,23.7,23.71,23.47,23.5,206000.0,17.8668,17.8743,17.6934,17.716,206000.0
2010-06-21 15:30:00,23.51,23.59,23.42,23.59,395300.0,17.7236,17.7839,17.6557,17.7839,395300.0
2010-06-22 09:30:00,23.41,23.47,23.27,23.3,232900.0,17.6482,17.6934,17.5426,17.5652,232900.0
2010-06-22 10:00:00,23.3,23.3,23.03,23.1,311500.0,17.5652,17.5652,17.3617,17.4145,311500.0
2010-06-22 10:30:00,23.1,23.1,22.95,22.99,397300.0,17.4145,17.4145,17.3014,17.3315,397300.0
2010-06-22 11:00:00,22.99,23.0,22.81,22.82,364500.0,17.3315,17.3391,17.1958,17.2034,364500.0
2010-06-22 11:30:00,22.82,22.9,22.76,22.82,312000.0,17.2034,17.2637,17.1582,17.2034,312000.0
2010-06-22 12:00:00,22.83,22.91,22.65,22.91,266500.0,17.2109,17.2712,17.0752,17.2712,266500.0
2010-06-22 12:30:00,22.92,22.92,22.75,22.75,178500.0,17.2788,17.2788,17.1506,17.1506,178500.0
2010-06-22 13:00:00,22.75,22.75,22.62,22.63,226500.0,17.1506,17.1506,17.0526,17.0601,226500.0
2010-06-22 13:30:00,22.64,22.75,22.64,22.7,165100.0,17.0677,17.1506,17.0677,17.1129,165100.0
2010-06-22 14:00:00,22.7,22.71,22.5,22.51,217200.0,17.1129,17.1205,16.9621,16.9697,217200.0
2010-06-22 14:30:00,22.52,22.55,22.38,22.42,405500.0,16.9772,16.9998,16.8717,16.9018,405500.0
2010-06-22 15:00:00,22.41,22.55,22.39,22.39,378300.0,16.8943,16.9998,16.8792,16.8792,378300.0
2010-06-22 15:30:00,22.39,22.47,22.27,22.39,895900.0,16.8792,16.9395,16.7888,16.8792,895900.0
2010-06-23 09:30:00,22.4,22.53,22.27,22.32,273000.0,16.8868,16.9848,16.7888,16.8264,273000.0
2010-06-23 10:00:00,22.31,22.31,22.01,22.23,259500.0,16.8189,16.8189,16.5927,16.7586,259500.0
2010-06-23 10:30:00,22.24,22.35,22.21,22.32,148500.0,16.7661,16.8491,16.7435,16.8264,148500.0
2010-06-23 11:00:00,22.31,22.35,22.29,22.32,112900.0,16.8189,16.8491,16.8038,16.8264,112900.0
2010-06-23 11:30:00,22.31,22.33,22.12,22.12,76800.0,16.8189,16.834,16.6757,16.6757,76800.0
2010-06-23 12:00:00,22.12,22.13,22.05,22.13,60700.0,16.6757,16.6832,16.6229,16.6832,60700.0
2010-06-23 12:30:00,22.12,22.16,22.06,22.13,66600.0,16.6757,16.7058,16.6304,16.6832,66600.0
2010-06-23 13:00:00,22.14,22.14,22.07,22.13,75400.0,16.6908,16.6908,16.638,16.6832,75400.0
2010-06-23 13:30:00,22.13,22.15,22.11,22.14,54600.0,16.6832,16.6983,16.6681,16.6908,54600.0
2010-06-23 14:00:00,22.14,22.29,22.14,22.25,137800.0,16.6908,16.8038,16.6908,16.7737,137800.0
2010-06-23 14:30:00,22.26,22.35,22.14,22.16,195000.0,16.7812,16.8491,16.6908,16.7058,195000.0
2010-06-23 15:00:00,22.16,22.24,22.08,22.23,200200.0,16.7058,16.7661,16.6455,16.7586,200200.0
2010-06-23 15:30:00,22.22,22.25,22.13,22.21,561000.0,16.7511,16.7737,16.6832,16.7435,561000.0
2010-06-24 09:30:00,22.11,22.58,22.11,22.12,111300.0,16.6681,17.0225,16.6681,16.6757,111300.0
2010-06-24 10:00:00,22.13,22.24,22.11,22.23,81100.0,16.6832,16.7661,16.6681,16.7586,81100.0
2010-06-24 10:30:00,22.24,22.27,21.91,21.93,144300.0,16.7661,16.7888,16.5174,16.5324,144300.0
2010-06-24 11:00:00,21.94,21.96,21.84,21.9,141900.0,16.54,16.5551,16.4646,16.5098,141900.0
2010-06-24 11:30:00,21.9,21.9,21.84,21.89,120400.0,16.5098,16.5098,16.4646,16.5023,120400.0
2010-06-24 12:00:00,21.89,21.95,21.78,21.81,119600.0,16.5023,16.5475,16.4194,16.442,119600.0
2010-06-24 12:30:00,21.8,21.94,21.79,21.93,76700.0,16.4344,16.54,16.4269,16.5324,76700.0
2010-06-24 13:00:00,21.94,21.98,21.89,21.92,66900.0,16.54,16.5701,16.5023,16.5249,66900.0
2010-06-24 13:30:00,21.92,22.1,21.92,22.06,133400.0,16.5249,16.6606,16.5249,16.6304,133400.0
2010-06-24 14:00:00,22.05,22.13,22.04,22.1,100400.0,16.6229,16.6832,16.6154,16.6606,100400.0
2010-06-24 14:30:00,22.1,22.11,21.9,21.92,91000.0,16.6606,16.6681,16.5098,16.5249,91000.0
2010-06-24 15:00:00,21.93,21.96,21.75,21.79,179100.0,16.5324,16.5551,16.3967,16.4269,179100.0
2010-06-24 15:30:00,21.8,21.82,21.72,21.78,409900.0,16.4344,16.4495,16.3741,16.4194,409900.0
2010-06-25 09:30:00,21.79,21.82,21.52,21.71,192900.0,16.4269,16.4495,16.2233,16.3666,192900.0
2010-06-25 10:00:00,21.7,21.81,21.55,21.63,177400.0,16.359,16.442,16.246,16.3063,177400.0
2010-06-25 10:30:00,21.63,21.65,21.55,21.58,153800.0,16.3063,16.3214,16.246,16.2686,153800.0
2010-06-25 11:00:00,21.59,21.65,21.55,21.64,187000.0,16.2761,16.3214,16.246,16.3138,187000.0
2010-06-25 11:30:00,21.65,21.73,21.55,21.73,93100.0,16.3214,16.3817,16.246,16.3817,93100.0
2010-06-25 12:00:00,21.73,21.82,21.72,21.76,87400.0,16.3817,16.4495,16.3741,16.4043,87400.0
2010-06-25 12:30:00,21.76,21.83,21.71,21.73,95900.0,16.4043,16.457,16.3666,16.3817,95900.0
2010-06-25 13:00:00,21.73,21.86,21.72,21.85,102300.0,16.3817,16.4797,16.3741,16.4721,102300.0
2010-06-25 13:30:00,21.86,21.94,21.82,21.91,162800.0,16.4797,16.54,16.4495,16.5174,162800.0
2010-06-25 14:00:00,21.92,21.95,21.88,21.89,245500.0,16.5249,16.5475,16.4947,16.5023,245500.0
2010-06-25 14:30:00,21.89,21.98,21.85,21.93,175400.0,16.5023,16.5701,16.4721,16.5324,175400.0
2010-06-25 15:00:00,21.93,21.94,21.85,21.93,188500.0,16.5324,16.54,16.4721,16.5324,188500.0
2010-06-25 15:30:00,21.92,21.93,21.73,21.82,602100.0,16.5249,16.5324,16.3817,16.4495,602100.0
2010-06-28 09:30:00,21.79,21.95,21.64,21.69,95200.0,16.4269,16.5475,16.3138,16.3515,95200.0
2010-06-28 10:00:00,21.7,21.78,21.63,21.7,135500.0,16.359,16.4194,16.3063,16.359,135500.0
2010-06-28 10:30:00,21.7,21.8,21.7,21.73,121800.0,16.359,16.4344,16.359,16.3817,121800.0
2010-06-28 11:00:00,21.74,21.89,21.72,21.86,116100.0,16.3892,16.5023,16.3741,16.4797,116100.0
2010-06-28 11:30:00,21.86,21.94,21.8,21.87,129400.0,16.4797,16.54,16.4344,16.4872,129400.0
2010-06-28 12:00:00,21.87,22.0,21.87,22.0,89000.0,16.4872,16.5852,16.4872,16.5852,89000.0
2010-06-28 12:30:00,22.0,22.07,21.98,22.07,72200.0,16.5852,16.638,16.5701,16.638,72200.0
2010-06-28 13:00:00,22.07,22.07,21.99,22.01,65900.0,16.638,16.638,16.5777,16.5927,65900.0
2010-06-28 13:30:00,22.02,22.05,21.98,22.01,85900.0,16.6003,16.6229,16.5701,16.5927,85900.0
2010-06-28 14:00:00,22.0,22.11,21.98,22.02,120600.0,16.5852,16.6681,16.5701,16.6003,120600.0
2010-06-28 14:30:00,22.01,22.05,21.99,22.05,123400.0,16.5927,16.6229,16.5777,16.6229,123400.0
2010-06-28 15:00:00,22.05,22.11,21.98,21.98,139500.0,16.6229,16.6681,16.5701,16.5701,139500.0
2010-06-28 15:30:00,21.98,22.07,21.97,21.99,342600.0,16.5701,16.638,16.5626,16.5777,342600.0
2010-06-29 09:30:00,21.75,21.75,21.36,21.43,257900.0,16.3967,16.3967,16.1027,16.1555,257900.0
2010-06-29 10:00:00,21.41,21.42,21.2,21.2,206700.0,16.1404,16.148,15.9821,15.9821,206700.0
2010-06-29 10:30:00,21.2,21.33,21.16,21.24,116900.0,15.9821,16.0801,15.952,16.0123,116900.0
2010-06-29 11:00:00,21.25,21.41,21.24,21.35,162400.0,16.0198,16.1404,16.0123,16.0952,162400.0
2010-06-29 11:30:00,21.35,21.4,21.31,21.35,113300.0,16.0952,16.1329,16.065,16.0952,113300.0
2010-06-29 12:00:00,21.35,21.4,21.26,21.28,88600.0,16.0952,16.1329,16.0273,16.0424,88600.0
2010-06-29 12:30:00,21.28,21.34,21.27,21.28,70700.0,16.0424,16.0877,16.0349,16.0424,70700.0
2010-06-29 13:00:00,21.28,21.29,21.2,21.26,194300.0,16.0424,16.05,15.9821,16.0273,194300.0
2010-06-29 13:30:00,21.25,21.33,21.15,21.32,148400.0,16.0198,16.0801,15.9444,16.0726,148400.0
2010-06-29 14:00:00,21.31,21.41,21.29,21.33,321800.0,16.065,16.1404,16.05,16.0801,321800.0
2010-06-29 14:30:00,21.33,21.37,21.29,21.3,493100.0,16.0801,16.1103,16.05,16.0575,493100.0
2010-06-29 15:00:00,21.3,21.34,21.11,21.15,301300.0,16.0575,16.0877,15.9143,15.9444,301300.0
2010-06-29 15:30:00,21.14,21.32,21.11,21.28,766400.0,15.9369,16.0726,15.9143,16.0424,766400.0
2010-06-30 09:30:00,21.15,21.65,21.06,21.5,163300.0,15.9444,16.3214,15.8766,16.2083,163300.0
2010-06-30 10:00:00,21.5,21.64,21.43,21.62,185200.0,16.2083,16.3138,16.1555,16.2987,185200.0
2010-06-30 10:30:00,21.61,21.71,21.57,21.58,193800.0,16.2912,16.3666,16.261,16.2686,193800.0
2010-06-30 11:00:00,21.58,21.7,21.57,21.66,293500.0,16.2686,16.359,16.261,16.3289,293500.0
2010-06-30 11:30:00,21.66,21.76,21.65,21.74,116700.0,16.3289,16.4043,16.3214,16.3892,116700.0
2010-06-30 12:00:00,21.74,21.79,21.73,21.73,156900.0,16.3892,16.4269,16.3817,16.3817,156900.0
2010-06-30 12:30:00,21.73,21.73,21.6,21.67,266700.0,16.3817,16.3817,16.2837,16.3364,266700.0
2010-06-30 13:00:00,21.67,21.74,21.62,21.69,185000.0,16.3364,16.3892,16.2987,16.3515,185000.0
2010-06-30 13:30:00,21.69,21.7,21.6,21.64,134400.0,16.3515,16.359,16.2837,16.3138,134400.0
2010-06-30 14:00:00,21.64,21.67,21.55,21.55,338700.0,16.3138,16.3364,16.246,16.246,338700.0
2010-06-30 14:30:00,21.55,21.56,21.47,21.5,378900.0,16.246,16.2535,16.1857,16.2083,378900.0
2010-06-30 15:00:00,21.5,21.56,21.33,21.39,364200.0,16.2083,16.2535,16.0801,16.1253,364200.0
2010-06-30 15:30:00,21.39,21.39,21.17,21.21,1078900.0,16.1253,16.1253,15.9595,15.9896,1078900.0
2010-07-01 09:30:00,21.24,21.29,21.12,21.24,180300.0,16.0123,16.05,15.9218,16.0123,180300.0
2010-07-01 10:00:00,21.24,21.24,21.05,21.22,380200.0,16.0123,16.0123,15.869,15.9972,380200.0
2010-07-01 10:30:00,21.23,21.28,21.1,21.15,290300.0,16.0047,16.0424,15.9067,15.9444,290300.0
2010-07-01 11:00:00,21.14,21.14,21.04,21.1,228200.0,15.9369,15.9369,15.8615,15.9067,228200.0
2010-07-01 11:30:00,21.1,21.26,21.09,21.19,269600.0,15.9067,16.0273,15.8992,15.9746,269600.0
2010-07-01 12:00:00,21.19,21.19,21.07,21.17,148500.0,15.9746,15.9746,15.8841,15.9595,148500.0
2010-07-01 12:30:00,21.16,21.35,21.14,21.2,128300.0,15.952,16.0952,15.9369,15.9821,128300.0
2010-07-01 13:00:00,21.21,21.28,21.16,21.21,66100.0,15.9896,16.0424,15.952,15.9896,66100.0
2010-07-01 13:30:00,21.21,21.32,21.21,21.26,106300.0,15.9896,16.0726,15.9896,16.0273,106300.0
2010-07-01 14:00:00,21.25,21.32,21.19,21.3,261800.0,16.0198,16.0726,15.9746,16.0575,261800.0
2010-07-01 14:30:00,21.31,21.36,21.21,21.23,216300.0,16.065,16.1027,15.9896,16.0047,216300.0
2010-07-01 15:00:00,21.23,21.32,21.14,21.19,243600.0,16.0047,16.0726,15.9369,15.9746,243600.0
2010-07-01 15:30:00,21.2,21.27,21.12,21.19,503200.0,15.9821,16.0349,15.9218,15.9746,503200.0
2010-07-02 09:30:00,21.29,21.5,21.25,21.29,261000.0,16.05,16.2083,16.0198,16.05,261000.0
2010-07-02 10:00:00,21.29,21.51,21.27,21.4,349800.0,16.05,16.2158,16.0349,16.1329,349800.0
2010-07-02 10:30:00,21.4,21.44,21.35,21.38,137700.0,16.1329,16.163,16.0952,16.1178,137700.0
2010-07-02 11:00:00,21.38,21.4,21.24,21.24,204200.0,16.1178,16.1329,16.0123,16.0123,204200.0
2010-07-02 11:30:00,21.24,21.24,21.06,21.07,269300.0,16.0123,16.0123,15.8766,15.8841,269300.0
2010-07-02 12:00:00,21.07,21.18,21.05,21.13,78100.0,15.8841,15.967,15.869,15.9293,78100.0
2010-07-02 12:30:00,21.13,21.14,21.06,21.06,79000.0,15.9293,15.9369,15.8766,15.8766,79000.0
2010-07-02 13:00:00,21.07,21.12,21.0,21.0,84700.0,15.8841,15.9218,15.8313,15.8313,84700.0
2010-07-02 13:30:00,21.01,21.08,21.0,21.04,110800.0,15.8389,15.8916,15.8313,15.8615,110800.0
2010-07-02 14:00:00,21.03,21.35,21.0,21.04,243100.0,15.854,16.0952,15.8313,15.8615,243100.0
2010-07-02 14:30:00,21.03,21.06,21.0,21.05,101100.0,15.854,15.8766,15.8313,15.869,101100.0
2010-07-02 15:00:00,21.05,21.13,21.02,21.08,186300.0,15.869,15.9293,15.8464,15.8916,186300.0
2010-07-02 15:30:00,21.07,21.19,21.0,21.01,571700.0,15.8841,15.9746,15.8313,15.8389,571700.0
2010-07-06 09:30:00,21.36,21.65,21.24,21.63,279000.0,16.1027,16.3214,16.0123,16.3063,279000.0
2010-07-06 10:00:00,21.63,21.73,21.54,21.59,123200.0,16.3063,16.3817,16.2384,16.2761,123200.0
2010-07-06 10:30:00,21.58,21.73,21.55,21.67,118400.0,16.2686,16.3817,16.246,16.3364,118400.0
2010-07-06 11:00:00,21.66,21.71,21.56,21.62,119500.0,16.3289,16.3666,16.2535,16.2987,119500.0
2010-07-06 11:30:00,21.61,21.69,21.6,21.67,111700.0,16.2912,16.3515,16.2837,16.3364,111700.0
2010-07-06 12:00:00,21.67,21.69,21.54,21.55,172300.0,16.3364,16.3515,16.2384,16.246,172300.0
2010-07-06 12:30:00,21.55,21.55,21.42,21.44,187200.0,16.246,16.246,16.148,16.163,187200.0
2010-07-06 13:00:00,21.44,21.57,21.44,21.51,239300.0,16.163,16.261,16.163,16.2158,239300.0
2010-07-06 13:30:00,21.51,21.51,21.25,21.3,251500.0,16.2158,16.2158,16.0198,16.0575,251500.0
2010-07-06 14:00:00,21.3,21.36,21.21,21.31,218400.0,16.0575,16.1027,15.9896,16.065,218400.0
2010-07-06 14:30:00,21.29,21.39,21.25,21.26,132600.0,16.05,16.1253,16.0198,16.0273,132600.0
2010-07-06 15:00:00,21.25,21.31,21.16,21.25,267800.0,16.0198,16.065,15.952,16.0198,267800.0
2010-07-06 15:30:00,21.24,21.37,21.22,21.37,510200.0,16.0123,16.1103,15.9972,16.1103,510200.0
2010-07-07 09:30:00,21.43,21.63,21.39,21.63,139400.0,16.1555,16.3063,16.1253,16.3063,139400.0
2010-07-07 10:00:00,21.63,21.72,21.54,21.72,163600.0,16.3063,16.3741,16.2384,16.3741,163600.0
2010-07-07 10:30:00,21.72,21.95,21.7,21.9,354100.0,16.3741,16.5475,16.359,16.5098,354100.0
2010-07-07 11:00:00,21.9,21.91,21.77,21.82,200000.0,16.5098,16.5174,16.4118,16.4495,200000.0
2010-07-07 11:30:00,21.83,21.88,21.59,21.64,197800.0,16.457,16.4947,16.2761,16.3138,197800.0
2010-07-07 12:00:00,21.64,21.82,21.64,21.82,146300.0,16.3138,16.4495,16.3138,16.4495,146300.0
2010-07-07 12:30:00,21.82,21.87,21.77,21.85,103400.0,16.4495,16.4872,16.4118,16.4721,103400.0
2010-07-07 13:00:00,21.86,21.98,21.84,21.97,96200.0,16.4797,16.5701,16.4646,16.5626,96200.0
2010-07-07 13:30:00,21.97,21.98,21.89,21.94,190900.0,16.5626,16.5701,16.5023,16.54,190900.0
2010-07-07 14:00:00,21.95,22.0,21.95,21.96,111400.0,16.5475,16.5852,16.5475,16.5551,111400.0
2010-07-07 14:30:00,21.96,22.01,21.95,21.99,142800.0,16.5551,16.5927,16.5475,16.5777,142800.0
2010-07-07 15:00:00,22.0,22.04,21.95,22.03,294800.0,16.5852,16.6154,16.5475,16.6078,294800.0
2010-07-07 15:30:00,22.03,22.17,22.01,22.12,809900.0,16.6078,16.7134,16.5927,16.6757,809900.0
2010-07-08 09:30:00,22.4,22.44,22.06,22.11,250800.0,16.8868,16.9169,16.6304,16.6681,250800.0
2010-07-08 10:00:00,22.1,22.4,22.1,22.38,176400.0,16.6606,16.8868,16.6606,16.8717,176400.0
2010-07-08 10:30:00,22.38,22.38,22.02,22.12,308800.0,16.8717,16.8717,16.6003,16.6757,308800.0
2010-07-08 11:00:00,22.12,22.16,22.08,22.15,112800.0,16.6757,16.7058,16.6455,16.6983,112800.0
2010-07-08 11:30:00,22.15,22.18,22.09,22.13,131600.0,16.6983,16.7209,16.6531,16.6832,131600.0
2010-07-08 12:00:00,22.13,22.15,22.06,22.09,76900.0,16.6832,16.6983,16.6304,16.6531,76900.0
2010-07-08 12:30:00,22.09,22.15,22.09,22.12,80700.0,16.6531,16.6983,16.6531,16.6757,80700.0
2010-07-08 13:00:00,22.13,22.15,22.08,22.1,230500.0,16.6832,16.6983,16.6455,16.6606,230500.0
2010-07-08 13:30:00,22.1,22.19,22.09,22.18,83200.0,16.6606,16.7284,16.6531,16.7209,83200.0
2010-07-08 14:00:00,22.19,22.22,22.05,22.08,148400.0,16.7284,16.7511,16.6229,16.6455,148400.0
2010-07-08 14:30:00,22.08,22.23,22.07,22.22,147100.0,16.6455,16.7586,16.638,16.7511,147100.0
2010-07-08 15:00:00,22.22,22.27,22.12,22.27,237200.0,16.7511,16.7888,16.6757,16.7888,237200.0
2010-07-08 15:30:00,22.26,22.37,22.24,22.31,665000.0,16.7812,16.8641,16.7661,16.8189,665000.0
2010-07-09 09:30:00,22.36,22.48,22.26,22.4,100000.0,16.8566,16.9471,16.7812,16.8868,100000.0
2010-07-09 10:00:00,22.4,22.47,22.33,22.38,101500.0,16.8868,16.9395,16.834,16.8717,101500.0
2010-07-09 10:30:00,22.38,22.44,22.31,22.34,127100.0,16.8717,16.9169,16.8189,16.8415,127100.0
2010-07-09 11:00:00,22.34,22.35,22.22,22.27,79300.0,16.8415,16.8491,16.7511,16.7888,79300.0
2010-07-09 11:30:00,22.27,22.29,22.23,22.23,68600.0,16.7888,16.8038,16.7586,16.7586,68600.0
2010-07-09 12:00:00,22.23,22.27,22.22,22.27,58600.0,16.7586,16.7888,16.7511,16.7888,58600.0
2010-07-09 12:30:00,22.27,22.27,22.19,22.25,97100.0,16.7888,16.7888,16.7284,16.7737,97100.0
2010-07-09 13:00:00,22.25,22.39,22.24,22.38,104800.0,16.7737,16.8792,16.7661,16.8717,104800.0
2010-07-09 13:30:00,22.39,22.44,22.36,22.44,54300.0,16.8792,16.9169,16.8566,16.9169,54300.0
2010-07-09 14:00:00,22.44,22.47,22.39,22.45,52200.0,16.9169,16.9395,16.8792,16.9245,52200.0
2010-07-09 14:30:00,22.45,22.57,22.44,22.57,75100.0,16.9245,17.0149,16.9169,17.0149,75100.0
2010-07-09 15:00:00,22.56,22.62,22.51,22.54,159500.0,17.0074,17.0526,16.9697,16.9923,159500.0
2010-07-09 15:30:00,22.54,22.63,22.54,22.62,336800.0,16.9923,17.0601,16.9923,17.0526,336800.0
2010-07-12 09:30:00,22.54,22.65,22.46,22.62,94400.0,16.9923,17.0752,16.932,17.0526,94400.0
2010-07-12 10:00:00,22.62,22.64,22.53,22.58,70300.0,17.0526,17.0677,16.9848,17.0225,70300.0
2010-07-12 10:30:00,22.57,22.75,22.57,22.68,131700.0,17.0149,17.1506,17.0149,17.0978,131700.0
2010-07-12 11:00:00,22.68,22.71,22.58,22.71,133200.0,17.0978,17.1205,17.0225,17.1205,133200.0
2010-07-12 11:30:00,22.71,22.89,22.67,22.88,232500.0,17.1205,17.2562,17.0903,17.2486,232500.0
2010-07-12 12:00:00,22.88,22.97,22.81,22.85,207200.0,17.2486,17.3165,17.1958,17.226,207200.0
2010-07-12 12:30:00,22.85,22.94,22.83,22.88,48900.0,17.226,17.2938,17.2109,17.2486,48900.0
2010-07-12 13:00:00,22.87,22.96,22.85,22.91,46400.0,17.2411,17.3089,17.226,17.2712,46400.0
2010-07-12 13:30:00,22.91,22.95,22.89,22.95,61500.0,17.2712,17.3014,17.2562,17.3014,61500.0
2010-07-12 14:00:00,22.94,22.95,22.87,22.89,48900.0,17.2938,17.3014,17.2411,17.2562,48900.0
2010-07-12 14:30:00,22.88,22.97,22.87,22.9,75800.0,17.2486,17.3165,17.2411,17.2637,75800.0
2010-07-12 15:00:00,22.9,22.96,22.83,22.96,152500.0,17.2637,17.3089,17.2109,17.3089,152500.0
2010-07-12 15:30:00,22.95,22.99,22.92,22.98,378200.0,17.3014,17.3315,17.2788,17.324,378200.0
2010-07-13 09:30:00,23.2,23.33,23.12,23.29,80200.0,17.4899,17.5879,17.4295,17.5577,80200.0
2010-07-13 10:00:00,23.3,23.32,23.05,23.08,263400.0,17.5652,17.5803,17.3768,17.3994,263400.0
2010-07-13 10:30:00,23.08,23.08,22.84,22.98,178400.0,17.3994,17.3994,17.2185,17.324,178400.0
2010-07-13 11:00:00,22.97,22.98,22.83,22.88,231200.0,17.3165,17.324,17.2109,17.2486,231200.0
2010-07-13 11:30:00,22.88,22.96,22.88,22.92,177000.0,17.2486,17.3089,17.2486,17.2788,177000.0
2010-07-13 12:00:00,22.92,22.94,22.81,22.86,105700.0,17.2788,17.2938,17.1958,17.2335,105700.0
2010-07-13 12:30:00,22.87,22.88,22.69,22.7,165900.0,17.2411,17.2486,17.1054,17.1129,165900.0
2010-07-13 13:00:00,22.7,22.77,22.57,22.62,243600.0,17.1129,17.1657,17.0149,17.0526,243600.0
2010-07-13 13:30:00,22.62,22.69,22.61,22.65,80300.0,17.0526,17.1054,17.0451,17.0752,80300.0
2010-07-13 14:00:00,22.65,22.75,22.63,22.74,104400.0,17.0752,17.1506,17.0601,17.1431,104400.0
2010-07-13 14:30:00,22.75,22.94,22.74,22.94,120200.0,17.1506,17.2938,17.1431,17.2938,120200.0
2010-07-13 15:00:00,22.93,22.94,22.8,22.92,146500.0,17.2863,17.2938,17.1883,17.2788,146500.0
2010-07-13 15:30:00,22.93,23.02,22.89,22.91,481400.0,17.2863,17.3542,17.2562,17.2712,481400.0
2010-07-14 09:30:00,22.88,22.88,22.41,22.41,134100.0,17.2486,17.2486,16.8943,16.8943,134100.0
2010-07-14 10:00:00,22.41,22.62,22.37,22.62,110000.0,16.8943,17.0526,16.8641,17.0526,110000.0
2010-07-14 10:30:00,22.62,22.82,22.62,22.78,81100.0,17.0526,17.2034,17.0526,17.1732,81100.0
2010-07-14 11:00:00,22.78,22.94,22.76,22.9,54000.0,17.1732,17.2938,17.1582,17.2637,54000.0
2010-07-14 11:30:00,22.89,23.0,22.84,22.94,43200.0,17.2562,17.3391,17.2185,17.2938,43200.0
2010-07-14 12:00:00,22.92,22.95,22.87,22.95,26000.0,17.2788,17.3014,17.2411,17.3014,26000.0
2010-07-14 12:30:00,22.95,22.97,22.85,22.85,41100.0,17.3014,17.3165,17.226,17.226,41100.0
2010-07-14 13:00:00,22.86,22.86,22.76,22.8,47700.0,17.2335,17.2335,17.1582,17.1883,47700.0
2010-07-14 13:30:00,22.81,22.84,22.76,22.77,32100.0,17.1958,17.2185,17.1582,17.1657,32100.0
2010-07-14 14:00:00,22.75,22.78,22.65,22.65,54400.0,17.1506,17.1732,17.0752,17.0752,54400.0
2010-07-14 14:30:00,22.65,22.73,22.65,22.73,53100.0,17.0752,17.1355,17.0752,17.1355,53100.0
2010-07-14 15:00:00,22.75,22.77,22.67,22.7,118300.0,17.1506,17.1657,17.0903,17.1129,118300.0
2010-07-14 15:30:00,22.69,22.81,22.63,22.8,367200.0,17.1054,17.1958,17.0601,17.1883,367200.0
2010-07-15 09:30:00,22.74,22.95,22.71,22.88,45800.0,17.1431,17.3014,17.1205,17.2486,45800.0
2010-07-15 10:00:00,22.86,22.86,22.5,22.66,110200.0,17.2335,17.2335,16.9621,17.0828,110200.0
2010-07-15 10:30:00,22.67,22.76,22.67,22.71,62900.0,17.0903,17.1582,17.0903,17.1205,62900.0
2010-07-15 11:00:00,22.72,22.75,22.69,22.71,240300.0,17.128,17.1506,17.1054,17.1205,240300.0
2010-07-15 11:30:00,22.72,22.72,22.52,22.55,188700.0,17.128,17.128,16.9772,16.9998,188700.0
2010-07-15 12:00:00,22.54,22.56,22.49,22.52,96700.0,16.9923,17.0074,16.9546,16.9772,96700.0
2010-07-15 12:30:00,22.51,22.64,22.51,22.61,56300.0,16.9697,17.0677,16.9697,17.0451,56300.0
2010-07-15 13:00:00,22.62,22.77,22.62,22.76,117900.0,17.0526,17.1657,17.0526,17.1582,117900.0
2010-07-15 13:30:00,22.76,22.78,22.72,22.78,74000.0,17.1582,17.1732,17.128,17.1732,74000.0
2010-07-15 14:00:00,22.78,22.83,22.68,22.75,108900.0,17.1732,17.2109,17.0978,17.1506,108900.0
2010-07-15 14:30:00,22.76,22.8,22.68,22.71,83300.0,17.1582,17.1883,17.0978,17.1205,83300.0
2010-07-15 15:00:00,22.71,22.73,22.56,22.67,228200.0,17.1205,17.1355,17.0074,17.0903,228200.0
2010-07-15 15:30:00,22.68,22.93,22.68,22.84,432400.0,17.0978,17.2863,17.0978,17.2185,432400.0
2010-07-16 09:30:00,22.76,22.82,22.4,22.52,273800.0,17.1582,17.2034,16.8868,16.9772,273800.0
2010-07-16 10:00:00,22.53,22.63,22.37,22.51,97000.0,16.9848,17.0601,16.8641,16.9697,97000.0
2010-07-16 10:30:00,22.51,22.62,22.46,22.62,59700.0,16.9697,17.0526,16.932,17.0526,59700.0
2010-07-16 11:00:00,22.63,22.65,22.38,22.51,73100.0,17.0601,17.0752,16.8717,16.9697,73100.0
2010-07-16 11:30:00,22.5,22.56,22.43,22.51,52000.0,16.9621,17.0074,16.9094,16.9697,52000.0
2010-07-16 12:00:00,22.51,22.52,22.39,22.46,63200.0,16.9697,16.9772,16.8792,16.932,63200.0
2010-07-16 12:30:00,22.46,22.48,22.39,22.42,51000.0,16.932,16.9471,16.8792,16.9018,51000.0
2010-07-16 13:00:00,22.42,22.5,22.38,22.38,46600.0,16.9018,16.9621,16.8717,16.8717,46600.0
2010-07-16 13:30:00,22.38,22.43,22.33,22.38,52800.0,16.8717,16.9094,16.834,16.8717,52800.0
2010-07-16 14:00:00,22.37,22.41,22.31,22.32,61500.0,16.8641,16.8943,16.8189,16.8264,61500.0
2010-07-16 14:30:00,22.33,22.33,22.25,22.27,73600.0,16.834,16.834,16.7737,16.7888,73600.0
2010-07-16 15:00:00,22.27,22.3,22.21,22.22,129100.0,16.7888,16.8114,16.7435,16.7511,129100.0
2010-07-16 15:30:00,22.23,22.32,22.2,22.25,452300.0,16.7586,16.8264,16.736,16.7737,452300.0
2010-07-19 09:30:00,22.3,22.33,22.14,22.31,140600.0,16.8114,16.834,16.6908,16.8189,140600.0
2010-07-19 10:00:00,22.31,22.31,22.03,22.03,168300.0,16.8189,16.8189,16.6078,16.6078,168300.0
2010-07-19 10:30:00,22.03,22.18,22.01,22.17,129900.0,16.6078,16.7209,16.5927,16.7134,129900.0
2010-07-19 11:00:00,22.17,22.24,22.15,22.2,116300.0,16.7134,16.7661,16.6983,16.736,116300.0
2010-07-19 11:30:00,22.21,22.25,22.14,22.25,72300.0,16.7435,16.7737,16.6908,16.7737,72300.0
2010-07-19 12:00:00,22.26,22.39,22.23,22.39,105000.0,16.7812,16.8792,16.7586,16.8792,105000.0
2010-07-19 12:30:00,22.38,22.47,22.38,22.4,56100.0,16.8717,16.9395,16.8717,16.8868,56100.0
2010-07-19 13:00:00,22.39,22.43,22.35,22.38,69500.0,16.8792,16.9094,16.8491,16.8717,69500.0
2010-07-19 13:30:00,22.38,22.4,22.34,22.35,77700.0,16.8717,16.8868,16.8415,16.8491,77700.0
2010-07-19 14:00:00,22.36,22.45,22.35,22.44,78500.0,16.8566,16.9245,16.8491,16.9169,78500.0
2010-07-19 14:30:00,22.44,22.55,22.42,22.51,94400.0,16.9169,16.9998,16.9018,16.9697,94400.0
2010-07-19 15:00:00,22.5,22.6,22.44,22.45,119200.0,16.9621,17.0375,16.9169,16.9245,119200.0
2010-07-19 15:30:00,22.45,22.52,22.41,22.46,358700.0,16.9245,16.9772,16.8943,16.932,358700.0
2010-07-20 09:30:00,22.2,22.25,22.06,22.13,196400.0,16.736,16.7737,16.6304,16.6832,196400.0
2010-07-20 10:00:00,22.13,22.13,22.02,22.02,124100.0,16.6832,16.6832,16.6003,16.6003,124100.0
2010-07-20 10:30:00,22.02,22.05,21.93,22.0,103200.0,16.6003,16.6229,16.5324,16.5852,103200.0
2010-07-20 11:00:00,22.0,22.22,21.99,22.21,239000.0,16.5852,16.7511,16.5777,16.7435,239000.0
2010-07-20 11:30:00,22.21,22.22,22.09,22.1,98000.0,16.7435,16.7511,16.6531,16.6606,98000.0
2010-07-20 12:00:00,22.1,22.19,22.08,22.09,54400.0,16.6606,16.7284,16.6455,16.6531,54400.0
2010-07-20 12:30:00,22.1,22.17,22.02,22.15,44700.0,16.6606,16.7134,16.6003,16.6983,44700.0
2010-07-20 13:00:00,22.15,22.17,22.11,22.12,66500.0,16.6983,16.7134,16.6681,16.6757,66500.0
2010-07-20 13:30:00,22.13,22.45,22.13,22.45,114100.0,16.6832,16.9245,16.6832,16.9245,114100.0
2010-07-20 14:00:00,22.44,22.45,22.36,22.41,97400.0,16.9169,16.9245,16.8566,16.8943,97400.0
2010-07-20 14:30:00,22.41,22.44,22.37,22.4,108800.0,16.8943,16.9169,16.8641,16.8868,108800.0
2010-07-20 15:00:00,22.4,22.58,22.36,22.53,149000.0,16.8868,17.0225,16.8566,16.9848,149000.0
2010-07-20 15:30:00,22.53,22.58,22.48,22.56,411200.0,16.9848,17.0225,16.9471,17.0074,411200.0
2010-07-21 09:30:00,22.53,22.66,22.32,22.44,106700.0,16.9848,17.0828,16.8264,16.9169,106700.0
2010-07-21 10:00:00,22.45,22.57,22.45,22.54,59300.0,16.9245,17.0149,16.9245,16.9923,59300.0
2010-07-21 10:30:00,22.52,22.53,22.38,22.41,69600.0,16.9772,16.9848,16.8717,16.8943,69600.0
2010-07-21 11:00:00,22.41,22.49,22.23,22.33,116100.0,16.8943,16.9546,16.7586,16.834,116100.0
2010-07-21 11:30:00,22.33,22.33,22.24,22.29,124400.0,16.834,16.834,16.7661,16.8038,124400.0
2010-07-21 12:00:00,22.3,22.34,22.26,22.27,58600.0,16.8114,16.8415,16.7812,16.7888,58600.0
2010-07-21 12:30:00,22.28,22.31,22.22,22.22,89600.0,16.7963,16.8189,16.7511,16.7511,89600.0
2010-07-21 13:00:00,22.23,22.27,22.21,22.27,67600.0,16.7586,16.7888,16.7435,16.7888,67600.0
2010-07-21 13:30:00,22.27,22.33,22.27,22.27,85500.0,16.7888,16.834,16.7888,16.7888,85500.0
2010-07-21 14:00:00,22.28,22.29,22.0,22.04,150900.0,16.7963,16.8038,16.5852,16.6154,150900.0
2010-07-21 14:30:00,22.04,22.06,21.89,21.91,175200.0,16.6154,16.6304,16.5023,16.5174,175200.0
2010-07-21 15:00:00,21.91,22.03,21.89,22.0,280000.0,16.5174,16.6078,16.5023,16.5852,280000.0
2010-07-21 15:30:00,21.99,22.12,21.99,22.06,718100.0,16.5777,16.6757,16.5777,16.6304,718100.0
2010-07-22 09:30:00,22.36,22.47,22.21,22.36,231500.0,16.8566,16.9395,16.7435,16.8566,231500.0
2010-07-22 10:00:00,22.37,22.47,22.35,22.4,248800.0,16.8641,16.9395,16.8491,16.8868,248800.0
2010-07-22 10:30:00,22.4,22.44,22.3,22.43,269300.0,16.8868,16.9169,16.8114,16.9094,269300.0
2010-07-22 11:00:00,22.43,22.43,22.36,22.38,292100.0,16.9094,16.9094,16.8566,16.8717,292100.0
2010-07-22 11:30:00,22.38,22.4,22.26,22.34,140300.0,16.8717,16.8868,16.7812,16.8415,140300.0
2010-07-22 12:00:00,22.34,22.42,22.33,22.42,116100.0,16.8415,16.9018,16.834,16.9018,116100.0
2010-07-22 12:30:00,22.42,22.48,22.39,22.41,108900.0,16.9018,16.9471,16.8792,16.8943,108900.0
2010-07-22 13:00:00,22.4,22.5,22.4,22.45,92800.0,16.8868,16.9621,16.8868,16.9245,92800.0
2010-07-22 13:30:00,22.45,22.47,22.39,22.41,246600.0,16.9245,16.9395,16.8792,16.8943,246600.0
2010-07-22 14:00:00,22.41,22.56,22.41,22.43,296100.0,16.8943,17.0074,16.8943,16.9094,296100.0
2010-07-22 14:30:00,22.43,22.44,22.38,22.42,159500.0,16.9094,16.9169,16.8717,16.9018,159500.0
2010-07-22 15:00:00,22.42,22.45,22.4,22.42,244800.0,16.9018,16.9245,16.8868,16.9018,244800.0
2010-07-22 15:30:00,22.41,22.44,22.25,22.39,681000.0,16.8943,16.9169,16.7737,16.8792,681000.0
2010-07-23 09:30:00,22.45,22.45,22.21,22.33,105700.0,16.9245,16.9245,16.7435,16.834,105700.0
2010-07-23 10:00:00,22.33,22.33,22.19,22.27,420400.0,16.834,16.834,16.7284,16.7888,420400.0
2010-07-23 10:30:00,22.28,22.35,22.23,22.33,316300.0,16.7963,16.8491,16.7586,16.834,316300.0
2010-07-23 11:00:00,22.33,22.66,22.33,22.66,268100.0,16.834,17.0828,16.834,17.0828,268100.0
2010-07-23 11:30:00,22.66,22.68,22.57,22.61,224700.0,17.0828,17.0978,17.0149,17.0451,224700.0
2010-07-23 12:00:00,22.62,22.66,22.49,22.58,269700.0,17.0526,17.0828,16.9546,17.0225,269700.0
2010-07-23 12:30:00,22.57,22.6,22.54,22.55,132600.0,17.0149,17.0375,16.9923,16.9998,132600.0
2010-07-23 13:00:00,22.56,22.76,22.56,22.66,307000.0,17.0074,17.1582,17.0074,17.0828,307000.0
2010-07-23 13:30:00,22.66,22.73,22.66,22.7,181000.0,17.0828,17.1355,17.0828,17.1129,181000.0
2010-07-23 14:00:00,22.71,22.8,22.71,22.75,346800.0,17.1205,17.1883,17.1205,17.1506,346800.0
2010-07-23 14:30:00,22.75,22.85,22.71,22.83,187700.0,17.1506,17.226,17.1205,17.2109,187700.0
2010-07-23 15:00:00,22.82,22.92,22.81,22.88,210700.0,17.2034,17.2788,17.1958,17.2486,210700.0
2010-07-23 15:30:00,22.88,22.96,22.8,22.88,459200.0,17.2486,17.3089,17.1883,17.2486,459200.0
2010-07-26 09:30:00,22.91,23.23,22.91,23.21,123200.0,17.2712,17.5125,17.2712,17.4974,123200.0
2010-07-26 10:00:00,23.21,23.42,23.2,23.27,160900.0,17.4974,17.6557,17.4899,17.5426,160900.0
2010-07-26 10:30:00,23.27,23.33,23.18,23.25,287000.0,17.5426,17.5879,17.4748,17.5275,287000.0
2010-07-26 11:00:00,23.26,23.34,23.25,23.34,199700.0,17.5351,17.5954,17.5275,17.5954,199700.0
2010-07-26 11:30:00,23.34,23.37,23.12,23.12,141900.0,17.5954,17.618,17.4295,17.4295,141900.0
2010-07-26 12:00:00,23.12,23.18,23.07,23.18,77200.0,17.4295,17.4748,17.3919,17.4748,77200.0
2010-07-26 12:30:00,23.19,23.25,23.14,23.25,62100.0,17.4823,17.5275,17.4446,17.5275,62100.0
2010-07-26 13:00:00,23.25,23.26,23.14,23.2,115800.0,17.5275,17.5351,17.4446,17.4899,115800.0
2010-07-26 13:30:00,23.2,23.23,23.15,23.22,77500.0,17.4899,17.5125,17.4522,17.5049,77500.0
2010-07-26 14:00:00,23.22,23.24,23.11,23.11,92800.0,17.5049,17.52,17.422,17.422,92800.0
2010-07-26 14:30:00,23.11,23.17,23.07,23.13,141700.0,17.422,17.4672,17.3919,17.4371,141700.0
2010-07-26 15:00:00,23.14,23.24,23.14,23.23,172700.0,17.4446,17.52,17.4446,17.5125,172700.0
2010-07-26 15:30:00,23.23,23.31,23.2,23.29,478600.0,17.5125,17.5728,17.4899,17.5577,478600.0
2010-07-27 09:30:00,23.4,23.5,23.33,23.37,101300.0,17.6406,17.716,17.5879,17.618,101300.0
2010-07-27 10:00:00,23.37,23.5,23.28,23.4,155100.0,17.618,17.716,17.5502,17.6406,155100.0
2010-07-27 10:30:00,23.4,23.47,23.37,23.37,124700.0,17.6406,17.6934,17.618,17.618,124700.0
2010-07-27 11:00:00,23.37,23.39,23.19,23.28,259500.0,17.618,17.6331,17.4823,17.5502,259500.0
2010-07-27 11:30:00,23.27,23.4,23.27,23.34,61800.0,17.5426,17.6406,17.5426,17.5954,61800.0
2010-07-27 12:00:00,23.33,23.48,23.33,23.39,127000.0,17.5879,17.7009,17.5879,17.6331,127000.0
2010-07-27 12:30:00,23.39,23.4,23.3,23.33,70400.0,17.6331,17.6406,17.5652,17.5879,70400.0
2010-07-27 13:00:00,23.33,23.47,23.29,23.37,162200.0,17.5879,17.6934,17.5577,17.618,162200.0
2010-07-27 13:30:00,23.37,23.5,23.34,23.42,111500.0,17.618,17.716,17.5954,17.6557,111500.0
2010-07-27 14:00:00,23.41,23.43,23.37,23.39,107200.0,17.6482,17.6632,17.618,17.6331,107200.0
2010-07-27 14:30:00,23.4,23.41,23.37,23.39,85000.0,17.6406,17.6482,17.618,17.6331,85000.0
2010-07-27 15:00:00,23.39,23.43,23.38,23.4,184400.0,17.6331,17.6632,17.6256,17.6406,184400.0
2010-07-27 15:30:00,23.41,23.47,23.34,23.43,456800.0,17.6482,17.6934,17.5954,17.6632,456800.0
2010-07-28 09:30:00,23.3,23.54,23.24,23.39,97400.0,17.5652,17.7462,17.52,17.6331,97400.0
2010-07-28 10:00:00,23.38,23.47,23.3,23.39,47200.0,17.6256,17.6934,17.5652,17.6331,47200.0
2010-07-28 10:30:00,23.39,23.4,23.3,23.36,59500.0,17.6331,17.6406,17.5652,17.6105,59500.0
2010-07-28 11:00:00,23.37,23.41,23.27,23.27,46700.0,17.618,17.6482,17.5426,17.5426,46700.0
2010-07-28 11:30:00,23.26,23.36,23.25,23.26,51300.0,17.5351,17.6105,17.5275,17.5351,51300.0
2010-07-28 12:00:00,23.26,23.31,23.25,23.28,50900.0,17.5351,17.5728,17.5275,17.5502,50900.0
2010-07-28 12:30:00,23.28,23.36,23.27,23.36,44600.0,17.5502,17.6105,17.5426,17.6105,44600.0
2010-07-28 13:00:00,23.36,23.37,23.29,23.31,65200.0,17.6105,17.618,17.5577,17.5728,65200.0
2010-07-28 13:30:00,23.31,23.31,23.24,23.26,134400.0,17.5728,17.5728,17.52,17.5351,134400.0
2010-07-28 14:00:00,23.26,23.32,23.19,23.25,100400.0,17.5351,17.5803,17.4823,17.5275,100400.0
2010-07-28 14:30:00,23.25,23.27,23.2,23.22,83900.0,17.5275,17.5426,17.4899,17.5049,83900.0
2010-07-28 15:00:00,23.22,23.23,23.14,23.18,150700.0,17.5049,17.5125,17.4446,17.4748,150700.0
2010-07-28 15:30:00,23.19,23.24,23.17,23.18,259200.0,17.4823,17.52,17.4672,17.4748,259200.0
2010-07-29 09:30:00,23.27,23.28,22.81,23.0,391000.0,17.5426,17.5502,17.1958,17.3391,391000.0
2010-07-29 10:00:00,23.01,23.01,22.78,22.8,164200.0,17.3466,17.3466,17.1732,17.1883,164200.0
2010-07-29 10:30:00,22.8,22.82,22.6,22.6,276800.0,17.1883,17.2034,17.0375,17.0375,276800.0
2010-07-29 11:00:00,22.61,22.61,22.45,22.46,285600.0,17.0451,17.0451,16.9245,16.932,285600.0
2010-07-29 11:30:00,22.47,22.47,22.33,22.33,235100.0,16.9395,16.9395,16.834,16.834,235100.0
2010-07-29 12:00:00,22.33,22.4,22.3,22.33,130400.0,16.834,16.8868,16.8114,16.834,130400.0
2010-07-29 12:30:00,22.33,22.39,22.25,22.39,127100.0,16.834,16.8792,16.7737,16.8792,127100.0
2010-07-29 13:00:00,22.38,22.44,22.35,22.44,71600.0,16.8717,16.9169,16.8491,16.9169,71600.0
2010-07-29 13:30:00,22.44,22.5,22.32,22.32,129500.0,16.9169,16.9621,16.8264,16.8264,129500.0
2010-07-29 14:00:00,22.32,22.48,22.21,22.48,185500.0,16.8264,16.9471,16.7435,16.9471,185500.0
2010-07-29 14:30:00,22.48,22.56,22.44,22.5,167800.0,16.9471,17.0074,16.9169,16.9621,167800.0
2010-07-29 15:00:00,22.49,22.58,22.44,22.5,236900.0,16.9546,17.0225,16.9169,16.9621,236900.0
2010-07-29 15:30:00,22.5,22.54,22.4,22.43,450500.0,16.9621,16.9923,16.8868,16.9094,450500.0
2010-07-30 09:30:00,22.23,22.31,21.96,22.3,167400.0,16.7586,16.8189,16.5551,16.8114,167400.0
2010-07-30 10:00:00,22.3,22.43,22.24,22.24,82900.0,16.8114,16.9094,16.7661,16.7661,82900.0
2010-07-30 10:30:00,22.24,22.36,22.24,22.26,136100.0,16.7661,16.8566,16.7661,16.7812,136100.0
2010-07-30 11:00:00,22.27,22.29,22.09,22.18,125400.0,16.7888,16.8038,16.6531,16.7209,125400.0
2010-07-30 11:30:00,22.19,22.28,22.15,22.26,122200.0,16.7284,16.7963,16.6983,16.7812,122200.0
2010-07-30 12:00:00,22.26,22.36,22.25,22.3,98100.0,16.7812,16.8566,16.7737,16.8114,98100.0
2010-07-30 12:30:00,22.31,22.42,22.29,22.42,59600.0,16.8189,16.9018,16.8038,16.9018,59600.0
2010-07-30 13:00:00,22.42,22.46,22.37,22.45,116000.0,16.9018,16.932,16.8641,16.9245,116000.0
2010-07-30 13:30:00,22.45,22.47,22.39,22.42,149800.0,16.9245,16.9395,16.8792,16.9018,149800.0
2010-07-30 14:00:00,22.42,22.58,22.41,22.57,331400.0,16.9018,17.0225,16.8943,17.0149,331400.0
2010-07-30 14:30:00,22.56,22.59,22.48,22.51,128600.0,17.0074,17.03,16.9471,16.9697,128600.0
2010-07-30 15:00:00,22.51,22.82,22.51,22.81,352400.0,16.9697,17.2034,16.9697,17.1958,352400.0
2010-07-30 15:30:00,22.81,22.81,22.59,22.67,815200.0,17.1958,17.1958,17.03,17.0903,815200.0
2010-08-02 09:30:00,23.81,23.81,23.12,23.39,830200.0,17.9497,17.9497,17.4295,17.6331,830200.0
2010-08-02 10:00:00,23.39,23.62,23.38,23.49,511700.0,17.6331,17.8065,17.6256,17.7085,511700.0
2010-08-02 10:30:00,23.49,23.66,23.47,23.53,323000.0,17.7085,17.8366,17.6934,17.7386,323000.0
2010-08-02 11:00:00,23.53,23.55,23.43,23.51,206100.0,17.7386,17.7537,17.6632,17.7236,206100.0
2010-08-02 11:30:00,23.51,23.66,23.45,23.53,214800.0,17.7236,17.8366,17.6783,17.7386,214800.0
2010-08-02 12:00:00,23.52,23.53,23.19,23.19,237500.0,17.7311,17.7386,17.4823,17.4823,237500.0
2010-08-02 12:30:00,23.18,23.24,23.1,23.15,190600.0,17.4748,17.52,17.4145,17.4522,190600.0
2010-08-02 13:00:00,23.16,23.23,23.11,23.19,242000.0,17.4597,17.5125,17.422,17.4823,242000.0
2010-08-02 13:30:00,23.19,23.19,23.15,23.15,245600.0,17.4823,17.4823,17.4522,17.4522,245600.0
2010-08-02 14:00:00,23.16,23.22,23.04,23.05,161400.0,17.4597,17.5049,17.3692,17.3768,161400.0
2010-08-02 14:30:00,23.05,23.11,23.04,23.08,191700.0,17.3768,17.422,17.3692,17.3994,191700.0
2010-08-02 15:00:00,23.09,23.1,23.01,23.01,266500.0,17.4069,17.4145,17.3466,17.3466,266500.0
2010-08-02 15:30:00,23.02,23.1,22.95,22.99,649800.0,17.3542,17.4145,17.3014,17.3315,649800.0
2010-08-03 09:30:00,22.94,23.08,22.75,22.84,249800.0,17.2938,17.3994,17.1506,17.2185,249800.0
2010-08-03 10:00:00,22.83,23.03,22.75,22.96,293400.0,17.2109,17.3617,17.1506,17.3089,293400.0
2010-08-03 10:30:00,22.96,23.22,22.92,23.17,260300.0,17.3089,17.5049,17.2788,17.4672,260300.0
2010-08-03 11:00:00,23.17,23.42,23.16,23.39,184000.0,17.4672,17.6557,17.4597,17.6331,184000.0
2010-08-03 11:30:00,23.39,23.5,23.18,23.18,225800.0,17.6331,17.716,17.4748,17.4748,225800.0
2010-08-03 12:00:00,23.18,23.34,23.17,23.26,94600.0,17.4748,17.5954,17.4672,17.5351,94600.0
2010-08-03 12:30:00,23.26,23.35,23.23,23.32,120800.0,17.5351,17.6029,17.5125,17.5803,120800.0
2010-08-03 13:00:00,23.32,23.45,23.32,23.37,119800.0,17.5803,17.6783,17.5803,17.618,119800.0
2010-08-03 13:30:00,23.37,23.5,23.36,23.49,148900.0,17.618,17.716,17.6105,17.7085,148900.0
2010-08-03 14:00:00,23.48,23.53,23.46,23.5,164100.0,17.7009,17.7386,17.6859,17.716,164100.0
2010-08-03 14:30:00,23.51,23.52,23.39,23.42,218800.0,17.7236,17.7311,17.6331,17.6557,218800.0
2010-08-03 15:00:00,23.42,23.42,23.27,23.38,252900.0,17.6557,17.6557,17.5426,17.6256,252900.0
2010-08-03 15:30:00,23.38,23.39,23.17,23.21,576800.0,17.6256,17.6331,17.4672,17.4974,576800.0
2010-08-04 09:30:00,23.32,23.41,22.95,23.0,144800.0,17.5803,17.6482,17.3014,17.3391,144800.0
2010-08-04 10:00:00,23.01,23.09,22.87,22.88,234200.0,17.3466,17.4069,17.2411,17.2486,234200.0
2010-08-04 10:30:00,22.88,22.91,22.83,22.84,297500.0,17.2486,17.2712,17.2109,17.2185,297500.0
2010-08-04 11:00:00,22.84,22.86,22.76,22.84,188500.0,17.2185,17.2335,17.1582,17.2185,188500.0
2010-08-04 11:30:00,22.84,22.87,22.79,22.8,131600.0,17.2185,17.2411,17.1808,17.1883,131600.0
2010-08-04 12:00:00,22.81,22.85,22.8,22.83,149600.0,17.1958,17.226,17.1883,17.2109,149600.0
2010-08-04 12:30:00,22.83,22.99,22.82,22.99,112200.0,17.2109,17.3315,17.2034,17.3315,112200.0
2010-08-04 13:00:00,22.98,22.99,22.91,22.92,96000.0,17.324,17.3315,17.2712,17.2788,96000.0
2010-08-04 13:30:00,22.93,22.97,22.91,22.94,88500.0,17.2863,17.3165,17.2712,17.2938,88500.0
2010-08-04 14:00:00,22.94,23.11,22.93,23.11,162700.0,17.2938,17.422,17.2863,17.422,162700.0
2010-08-04 14:30:00,23.12,23.21,23.07,23.18,153100.0,17.4295,17.4974,17.3919,17.4748,153100.0
2010-08-04 15:00:00,23.18,23.23,23.16,23.18,179200.0,17.4748,17.5125,17.4597,17.4748,179200.0
2010-08-04 15:30:00,23.18,23.21,23.14,23.17,371900.0,17.4748,17.4974,17.4446,17.4672,371900.0
2010-08-05 09:30:00,23.0,23.12,22.77,23.08,152300.0,17.3391,17.4295,17.1657,17.3994,152300.0
2010-08-05 10:00:00,23.06,23.23,23.05,23.19,108100.0,17.3843,17.5125,17.3768,17.4823,108100.0
2010-08-05 10:30:00,23.19,23.2,23.07,23.08,106500.0,17.4823,17.4899,17.3919,17.3994,106500.0
2010-08-05 11:00:00,23.06,23.23,23.05,23.16,136700.0,17.3843,17.5125,17.3768,17.4597,136700.0
2010-08-05 11:30:00,23.17,23.19,23.04,23.05,68300.0,17.4672,17.4823,17.3692,17.3768,68300.0
2010-08-05 12:00:00,23.05,23.14,23.05,23.07,53100.0,17.3768,17.4446,17.3768,17.3919,53100.0
2010-08-05 12:30:00,23.07,23.18,23.06,23.18,46200.0,17.3919,17.4748,17.3843,17.4748,46200.0
2010-08-05 13:00:00,23.17,23.19,23.12,23.18,36600.0,17.4672,17.4823,17.4295,17.4748,36600.0
2010-08-05 13:30:00,23.17,23.23,23.17,23.2,70800.0,17.4672,17.5125,17.4672,17.4899,70800.0
2010-08-05 14:00:00,23.2,23.2,23.09,23.1,60400.0,17.4899,17.4899,17.4069,17.4145,60400.0
2010-08-05 14:30:00,23.09,23.14,23.07,23.09,82500.0,17.4069,17.4446,17.3919,17.4069,82500.0
2010-08-05 15:00:00,23.09,23.2,23.08,23.18,143800.0,17.4069,17.4899,17.3994,17.4748,143800.0
2010-08-05 15:30:00,23.18,23.22,23.16,23.2,332700.0,17.4748,17.5049,17.4597,17.4899,332700.0
2010-08-06 09:30:00,23.09,23.26,22.85,23.19,122900.0,17.4069,17.5351,17.226,17.4823,122900.0
2010-08-06 10:00:00,23.19,23.26,23.14,23.19,186900.0,17.4823,17.5351,17.4446,17.4823,186900.0
2010-08-06 10:30:00,23.18,23.21,22.77,22.85,175300.0,17.4748,17.4974,17.1657,17.226,175300.0
2010-08-06 11:00:00,22.85,22.85,22.56,22.63,344200.0,17.226,17.226,17.0074,17.0601,344200.0
2010-08-06 11:30:00,22.64,22.74,22.61,22.66,183600.0,17.0677,17.1431,17.0451,17.0828,183600.0
2010-08-06 12:00:00,22.67,22.74,22.63,22.72,160200.0,17.0903,17.1431,17.0601,17.128,160200.0
2010-08-06 12:30:00,22.73,22.8,22.72,22.76,119000.0,17.1355,17.1883,17.128,17.1582,119000.0
2010-08-06 13:00:00,22.76,22.76,22.66,22.72,95800.0,17.1582,17.1582,17.0828,17.128,95800.0
2010-08-06 13:30:00,22.73,22.87,22.73,22.8,99600.0,17.1355,17.2411,17.1355,17.1883,99600.0
2010-08-06 14:00:00,22.8,22.9,22.78,22.89,100500.0,17.1883,17.2637,17.1732,17.2562,100500.0
2010-08-06 14:30:00,22.89,23.04,22.86,22.98,93700.0,17.2562,17.3692,17.2335,17.324,93700.0
2010-08-06 15:00:00,22.98,23.03,22.93,22.95,129500.0,17.324,17.3617,17.2863,17.3014,129500.0
2010-08-06 15:30:00,22.95,23.03,22.93,23.0,355300.0,17.3014,17.3617,17.2863,17.3391,355300.0
2010-08-09 09:30:00,23.0,23.12,22.9,23.1,88000.0,17.3391,17.4295,17.2637,17.4145,88000.0
2010-08-09 10:00:00,23.11,23.2,23.08,23.1,117700.0,17.422,17.4899,17.3994,17.4145,117700.0
2010-08-09 10:30:00,23.1,23.2,23.1,23.13,95900.0,17.4145,17.4899,17.4145,17.4371,95900.0
2010-08-09 11:00:00,23.13,23.14,23.05,23.05,64900.0,17.4371,17.4446,17.3768,17.3768,64900.0
2010-08-09 11:30:00,23.06,23.15,23.06,23.07,75000.0,17.3843,17.4522,17.3843,17.3919,75000.0
2010-08-09 12:00:00,23.07,23.19,23.04,23.17,88900.0,17.3919,17.4823,17.3692,17.4672,88900.0
2010-08-09 12:30:00,23.17,23.21,23.07,23.07,110700.0,17.4672,17.4974,17.3919,17.3919,110700.0
2010-08-09 13:00:00,23.07,23.09,22.99,23.0,68300.0,17.3919,17.4069,17.3315,17.3391,68300.0
2010-08-09 13:30:00,23.01,23.02,22.97,22.99,96400.0,17.3466,17.3542,17.3165,17.3315,96400.0
2010-08-09 14:00:00,22.99,23.0,22.92,22.92,89200.0,17.3315,17.3391,17.2788,17.2788,89200.0
2010-08-09 14:30:00,22.92,23.15,22.92,23.08,193800.0,17.2788,17.4522,17.2788,17.3994,193800.0
2010-08-09 15:00:00,23.08,23.08,23.0,23.02,85100.0,17.3994,17.3994,17.3391,17.3542,85100.0
2010-08-09 15:30:00,23.01,23.07,23.01,23.02,410600.0,17.3466,17.3919,17.3466,17.3542,410600.0
2010-08-10 09:30:00,22.79,22.87,22.61,22.61,85900.0,17.1808,17.2411,17.0451,17.0451,85900.0
2010-08-10 10:00:00,22.61,22.65,22.55,22.56,294900.0,17.0451,17.0752,16.9998,17.0074,294900.0
2010-08-10 10:30:00,22.56,22.81,22.56,22.81,270900.0,17.0074,17.1958,17.0074,17.1958,270900.0
2010-08-10 11:00:00,22.82,22.98,22.82,22.97,87200.0,17.2034,17.324,17.2034,17.3165,87200.0
2010-08-10 11:30:00,22.97,23.06,22.96,23.01,99200.0,17.3165,17.3843,17.3089,17.3466,99200.0
2010-08-10 12:00:00,23.01,23.18,22.99,23.18,96100.0,17.3466,17.4748,17.3315,17.4748,96100.0
2010-08-10 12:30:00,23.17,23.23,23.15,23.16,100200.0,17.4672,17.5125,17.4522,17.4597,100200.0
2010-08-10 13:00:00,23.17,23.17,23.09,23.1,81700.0,17.4672,17.4672,17.4069,17.4145,81700.0
2010-08-10 13:30:00,23.1,23.24,23.1,23.21,190100.0,17.4145,17.52,17.4145,17.4974,190100.0
2010-08-10 14:00:00,23.2,23.38,23.13,23.25,372100.0,17.4899,17.6256,17.4371,17.5275,372100.0
2010-08-10 14:30:00,23.26,23.34,23.2,23.2,219500.0,17.5351,17.5954,17.4899,17.4899,219500.0
2010-08-10 15:00:00,23.2,23.23,22.98,23.08,422600.0,17.4899,17.5125,17.324,17.3994,422600.0
2010-08-10 15:30:00,23.08,23.2,23.06,23.08,439800.0,17.3994,17.4899,17.3843,17.3994,439800.0
2010-08-11 09:30:00,22.74,22.85,22.57,22.85,559200.0,17.1431,17.226,17.0149,17.226,559200.0
2010-08-11 10:00:00,22.84,23.1,22.84,22.85,331200.0,17.2185,17.4145,17.2185,17.226,331200.0
2010-08-11 10:30:00,22.84,22.85,22.76,22.83,258800.0,17.2185,17.226,17.1582,17.2109,258800.0
2010-08-11 11:00:00,22.83,22.83,22.63,22.69,490100.0,17.2109,17.2109,17.0601,17.1054,490100.0
2010-08-11 11:30:00,22.69,22.71,22.53,22.56,302200.0,17.1054,17.1205,16.9848,17.0074,302200.0
2010-08-11 12:00:00,22.56,22.65,22.5,22.58,201300.0,17.0074,17.0752,16.9621,17.0225,201300.0
2010-08-11 12:30:00,22.58,22.63,22.5,22.52,199600.0,17.0225,17.0601,16.9621,16.9772,199600.0
2010-08-11 13:00:00,22.51,22.63,22.5,22.59,167800.0,16.9697,17.0601,16.9621,17.03,167800.0
2010-08-11 13:30:00,22.59,22.72,22.59,22.67,244300.0,17.03,17.128,17.03,17.0903,244300.0
2010-08-11 14:00:00,22.67,22.7,22.56,22.6,254400.0,17.0903,17.1129,17.0074,17.0375,254400.0
2010-08-11 14:30:00,22.59,22.62,22.46,22.5,255800.0,17.03,17.0526,16.932,16.9621,255800.0
2010-08-11 15:00:00,22.51,22.53,22.46,22.5,633800.0,16.9697,16.9848,16.932,16.9621,633800.0
2010-08-11 15:30:00,22.5,22.57,22.47,22.56,1593300.0,16.9621,17.0149,16.9395,17.0074,1593300.0
2010-08-12 09:30:00,22.25,22.44,22.19,22.31,189100.0,16.7737,16.9169,16.7284,16.8189,189100.0
2010-08-12 10:00:00,22.31,22.55,22.3,22.48,237600.0,16.8189,16.9998,16.8114,16.9471,237600.0
2010-08-12 10:30:00,22.48,22.66,22.44,22.58,299600.0,16.9471,17.0828,16.9169,17.0225,299600.0
2010-08-12 11:00:00,22.58,22.72,22.56,22.68,177800.0,17.0225,17.128,17.0074,17.0978,177800.0
2010-08-12 11:30:00,22.68,22.68,22.48,22.5,118900.0,17.0978,17.0978,16.9471,16.9621,118900.0
2010-08-12 12:00:00,22.49,22.58,22.46,22.5,124200.0,16.9546,17.0225,16.932,16.9621,124200.0
2010-08-12 12:30:00,22.51,22.54,22.48,22.51,122500.0,16.9697,16.9923,16.9471,16.9697,122500.0
2010-08-12 13:00:00,22.52,22.56,22.45,22.45,111700.0,16.9772,17.0074,16.9245,16.9245,111700.0
2010-08-12 13:30:00,22.46,22.48,22.35,22.37,124000.0,16.932,16.9471,16.8491,16.8641,124000.0
2010-08-12 14:00:00,22.38,22.43,22.34,22.39,187300.0,16.8717,16.9094,16.8415,16.8792,187300.0
2010-08-12 14:30:00,22.39,22.41,22.31,22.37,200000.0,16.8792,16.8943,16.8189,16.8641,200000.0
2010-08-12 15:00:00,22.37,22.49,22.34,22.38,254000.0,16.8641,16.9546,16.8415,16.8717,254000.0
2010-08-12 15:30:00,22.37,22.48,22.34,22.39,668700.0,16.8641,16.9471,16.8415,16.8792,668700.0
2010-08-13 09:30:00,22.3,22.73,22.1,22.52,735000.0,16.8114,17.1355,16.6606,16.9772,735000.0
2010-08-13 10:00:00,22.54,22.55,22.28,22.47,478600.0,16.9923,16.9998,16.7963,16.9395,478600.0
2010-08-13 10:30:00,22.47,22.49,22.2,22.33,353200.0,16.9395,16.9546,16.736,16.834,353200.0
2010-08-13 11:00:00,22.32,22.39,22.13,22.13,219500.0,16.8264,16.8792,16.6832,16.6832,219500.0
2010-08-13 11:30:00,22.13,22.31,21.93,21.99,498900.0,16.6832,16.8189,16.5324,16.5777,498900.0
2010-08-13 12:00:00,21.99,22.01,21.96,22.0,146500.0,16.5777,16.5927,16.5551,16.5852,146500.0
2010-08-13 12:30:00,22.0,22.01,21.81,21.89,305800.0,16.5852,16.5927,16.442,16.5023,305800.0
2010-08-13 13:00:00,21.89,22.13,21.88,22.08,247000.0,16.5023,16.6832,16.4947,16.6455,247000.0
2010-08-13 13:30:00,22.08,22.17,22.05,22.17,187800.0,16.6455,16.7134,16.6229,16.7134,187800.0
2010-08-13 14:00:00,22.17,22.2,22.08,22.1,268500.0,16.7134,16.736,16.6455,16.6606,268500.0
2010-08-13 14:30:00,22.1,22.17,21.94,21.94,292100.0,16.6606,16.7134,16.54,16.54,292100.0
2010-08-13 15:00:00,21.95,22.08,21.88,22.07,422400.0,16.5475,16.6455,16.4947,16.638,422400.0
2010-08-13 15:30:00,22.07,22.09,21.88,21.95,913500.0,16.638,16.6531,16.4947,16.5475,913500.0
2010-08-16 09:30:00,21.76,22.06,21.49,22.0,592600.0,16.4043,16.6304,16.2007,16.5852,592600.0
2010-08-16 10:00:00,22.0,22.22,21.96,22.19,505200.0,16.5852,16.7511,16.5551,16.7284,505200.0
2010-08-16 10:30:00,22.19,22.19,21.99,22.0,236700.0,16.7284,16.7284,16.5777,16.5852,236700.0
2010-08-16 11:00:00,22.01,22.04,21.86,22.0,250800.0,16.5927,16.6154,16.4797,16.5852,250800.0
2010-08-16 11:30:00,22.0,22.13,22.0,22.12,169200.0,16.5852,16.6832,16.5852,16.6757,169200.0
2010-08-16 12:00:00,22.12,22.18,22.04,22.08,131800.0,16.6757,16.7209,16.6154,16.6455,131800.0
2010-08-16 12:30:00,22.1,22.1,21.96,21.96,166500.0,16.6606,16.6606,16.5551,16.5551,166500.0
2010-08-16 13:00:00,21.97,22.03,21.94,21.94,115700.0,16.5626,16.6078,16.54,16.54,115700.0
2010-08-16 13:30:00,21.95,22.03,21.92,21.98,142600.0,16.5475,16.6078,16.5249,16.5701,142600.0
2010-08-16 14:00:00,22.0,22.02,21.82,21.92,287400.0,16.5852,16.6003,16.4495,16.5249,287400.0
2010-08-16 14:30:00,21.93,21.96,21.85,21.88,122300.0,16.5324,16.5551,16.4721,16.4947,122300.0
2010-08-16 15:00:00,21.89,21.92,21.79,21.82,219600.0,16.5023,16.5249,16.4269,16.4495,219600.0
2010-08-16 15:30:00,21.82,21.93,21.82,21.91,342200.0,16.4495,16.5324,16.4495,16.5174,342200.0
2010-08-17 09:30:00,22.1,22.1,21.77,21.83,114100.0,16.6606,16.6606,16.4118,16.457,114100.0
2010-08-17 10:00:00,21.83,21.94,21.82,21.94,114200.0,16.457,16.54,16.4495,16.54,114200.0
2010-08-17 10:30:00,21.95,22.01,21.93,22.0,110000.0,16.5475,16.5927,16.5324,16.5852,110000.0
2010-08-17 11:00:00,22.0,22.04,21.98,22.0,224000.0,16.5852,16.6154,16.5701,16.5852,224000.0
2010-08-17 11:30:00,22.0,22.02,21.96,21.98,92900.0,16.5852,16.6003,16.5551,16.5701,92900.0
2010-08-17 12:00:00,21.97,22.0,21.94,21.98,36200.0,16.5626,16.5852,16.54,16.5701,36200.0
2010-08-17 12:30:00,21.97,22.0,21.96,22.0,99100.0,16.5626,16.5852,16.5551,16.5852,99100.0
2010-08-17 13:00:00,22.0,22.02,21.99,22.0,94300.0,16.5852,16.6003,16.5777,16.5852,94300.0
2010-08-17 13:30:00,22.0,22.01,21.96,22.0,94300.0,16.5852,16.5927,16.5551,16.5852,94300.0
2010-08-17 14:00:00,22.0,22.01,21.96,21.99,82100.0,16.5852,16.5927,16.5551,16.5777,82100.0
2010-08-17 14:30:00,22.0,22.01,21.97,21.98,114000.0,16.5852,16.5927,16.5626,16.5701,114000.0
2010-08-17 15:00:00,21.99,22.01,21.97,21.99,175700.0,16.5777,16.5927,16.5626,16.5777,175700.0
2010-08-17 15:30:00,21.99,22.0,21.93,21.93,367600.0,16.5777,16.5852,16.5324,16.5324,367600.0
2010-08-18 09:30:00,21.87,21.95,21.69,21.75,311100.0,16.4872,16.5475,16.3515,16.3967,311100.0
2010-08-18 10:00:00,21.74,21.91,21.71,21.76,222300.0,16.3892,16.5174,16.3666,16.4043,222300.0
2010-08-18 10:30:00,21.76,21.87,21.74,21.79,232100.0,16.4043,16.4872,16.3892,16.4269,232100.0
2010-08-18 11:00:00,21.79,21.84,21.67,21.73,323000.0,16.4269,16.4646,16.3364,16.3817,323000.0
2010-08-18 11:30:00,21.72,21.77,21.7,21.71,214300.0,16.3741,16.4118,16.359,16.3666,214300.0
2010-08-18 12:00:00,21.71,21.75,21.61,21.72,246100.0,16.3666,16.3967,16.2912,16.3741,246100.0
2010-08-18 12:30:00,21.72,21.92,21.65,21.88,266900.0,16.3741,16.5249,16.3214,16.4947,266900.0
2010-08-18 13:00:00,21.87,21.98,21.84,21.92,221800.0,16.4872,16.5701,16.4646,16.5249,221800.0
2010-08-18 13:30:00,21.92,21.93,21.79,21.91,214100.0,16.5249,16.5324,16.4269,16.5174,214100.0
2010-08-18 14:00:00,21.91,21.93,21.87,21.88,191400.0,16.5174,16.5324,16.4872,16.4947,191400.0
2010-08-18 14:30:00,21.87,21.93,21.81,21.81,184300.0,16.4872,16.5324,16.442,16.442,184300.0
2010-08-18 15:00:00,21.82,21.88,21.8,21.84,191200.0,16.4495,16.4947,16.4344,16.4646,191200.0
2010-08-18 15:30:00,21.85,21.86,21.76,21.78,626600.0,16.4721,16.4797,16.4043,16.4194,626600.0
2010-08-19 09:30:00,21.71,21.71,21.45,21.58,127000.0,16.3666,16.3666,16.1706,16.2686,127000.0
2010-08-19 10:00:00,21.57,21.57,21.32,21.32,264800.0,16.261,16.261,16.0726,16.0726,264800.0
2010-08-19 10:30:00,21.33,21.42,21.29,21.37,108600.0,16.0801,16.148,16.05,16.1103,108600.0
2010-08-19 11:00:00,21.37,21.38,21.31,21.34,103200.0,16.1103,16.1178,16.065,16.0877,103200.0
2010-08-19 11:30:00,21.34,21.34,21.2,21.25,106800.0,16.0877,16.0877,15.9821,16.0198,106800.0
2010-08-19 12:00:00,21.25,21.31,21.23,21.25,68800.0,16.0198,16.065,16.0047,16.0198,68800.0
2010-08-19 12:30:00,21.26,21.28,21.21,21.22,89300.0,16.0273,16.0424,15.9896,15.9972,89300.0
2010-08-19 13:00:00,21.22,21.31,21.21,21.3,69300.0,15.9972,16.065,15.9896,16.0575,69300.0
2010-08-19 13:30:00,21.3,21.31,21.2,21.21,68100.0,16.0575,16.065,15.9821,15.9896,68100.0
2010-08-19 14:00:00,21.21,21.3,21.2,21.3,71200.0,15.9896,16.0575,15.9821,16.0575,71200.0
2010-08-19 14:30:00,21.3,21.37,21.26,21.31,121200.0,16.0575,16.1103,16.0273,16.065,121200.0
2010-08-19 15:00:00,21.31,21.41,21.29,21.32,220400.0,16.065,16.1404,16.05,16.0726,220400.0
2010-08-19 15:30:00,21.32,21.37,21.25,21.3,572700.0,16.0726,16.1103,16.0198,16.0575,572700.0
2010-08-20 09:30:00,21.14,21.23,20.8,20.81,478900.0,15.9369,16.0047,15.6806,15.6881,478900.0
2010-08-20 10:00:00,20.82,20.86,20.62,20.63,273000.0,15.6956,15.7258,15.5449,15.5524,273000.0
2010-08-20 10:30:00,20.63,20.77,20.59,20.73,319900.0,15.5524,15.6579,15.5222,15.6278,319900.0
2010-08-20 11:00:00,20.74,20.81,20.72,20.76,179700.0,15.6353,15.6881,15.6203,15.6504,179700.0
2010-08-20 11:30:00,20.76,20.8,20.65,20.72,158000.0,15.6504,15.6806,15.5675,15.6203,158000.0
2010-08-20 12:00:00,20.73,20.76,20.65,20.75,88600.0,15.6278,15.6504,15.5675,15.6429,88600.0
2010-08-20 12:30:00,20.76,20.76,20.68,20.68,49000.0,15.6504,15.6504,15.5901,15.5901,49000.0
2010-08-20 13:00:00,20.69,20.76,20.69,20.73,64200.0,15.5976,15.6504,15.5976,15.6278,64200.0
2010-08-20 13:30:00,20.72,20.78,20.7,20.74,114900.0,15.6203,15.6655,15.6052,15.6353,114900.0
2010-08-20 14:00:00,20.74,20.78,20.72,20.72,75400.0,15.6353,15.6655,15.6203,15.6203,75400.0
2010-08-20 14:30:00,20.72,20.78,20.72,20.74,178000.0,15.6203,15.6655,15.6203,15.6353,178000.0
2010-08-20 15:00:00,20.75,20.79,20.73,20.75,370900.0,15.6429,15.673,15.6278,15.6429,370900.0
2010-08-20 15:30:00,20.76,20.8,20.73,20.74,840200.0,15.6504,15.6806,15.6278,15.6353,840200.0
2010-08-23 09:30:00,20.87,21.09,20.76,21.0,151000.0,15.7333,15.8992,15.6504,15.8313,151000.0
2010-08-23 10:00:00,21.01,21.19,21.01,21.1,308700.0,15.8389,15.9746,15.8389,15.9067,308700.0
2010-08-23 10:30:00,21.1,21.25,21.1,21.23,155500.0,15.9067,16.0198,15.9067,16.0047,155500.0
2010-08-23 11:00:00,21.22,21.22,20.84,20.87,492700.0,15.9972,15.9972,15.7107,15.7333,492700.0
2010-08-23 11:30:00,20.87,20.88,20.8,20.86,127100.0,15.7333,15.7409,15.6806,15.7258,127100.0
2010-08-23 12:00:00,20.85,20.91,20.82,20.82,182300.0,15.7183,15.7635,15.6956,15.6956,182300.0
2010-08-23 12:30:00,20.83,20.88,20.82,20.84,80900.0,15.7032,15.7409,15.6956,15.7107,80900.0
2010-08-23 13:00:00,20.84,20.85,20.74,20.84,108800.0,15.7107,15.7183,15.6353,15.7107,108800.0
2010-08-23 13:30:00,20.84,20.91,20.83,20.9,133100.0,15.7107,15.7635,15.7032,15.7559,133100.0
2010-08-23 14:00:00,20.9,20.93,20.87,20.93,113000.0,15.7559,15.7786,15.7333,15.7786,113000.0
2010-08-23 14:30:00,20.93,20.98,20.92,20.97,105100.0,15.7786,15.8163,15.771,15.8087,105100.0
2010-08-23 15:00:00,20.97,20.98,20.88,20.9,195100.0,15.8087,15.8163,15.7409,15.7559,195100.0
2010-08-23 15:30:00,20.89,20.9,20.8,20.8,451300.0,15.7484,15.7559,15.6806,15.6806,451300.0
2010-08-24 09:30:00,20.51,20.62,20.38,20.46,296400.0,15.4619,15.5449,15.3639,15.4242,296400.0
2010-08-24 10:00:00,20.46,20.47,20.26,20.39,334700.0,15.4242,15.4318,15.2735,15.3715,334700.0
2010-08-24 10:30:00,20.39,20.52,20.26,20.52,267500.0,15.3715,15.4695,15.2735,15.4695,267500.0
2010-08-24 11:00:00,20.52,20.56,20.44,20.51,250200.0,15.4695,15.4996,15.4092,15.4619,250200.0
2010-08-24 11:30:00,20.51,20.56,20.45,20.5,222200.0,15.4619,15.4996,15.4167,15.4544,222200.0
2010-08-24 12:00:00,20.5,20.52,20.44,20.48,222600.0,15.4544,15.4695,15.4092,15.4393,222600.0
2010-08-24 12:30:00,20.49,20.51,20.47,20.48,156000.0,15.4469,15.4619,15.4318,15.4393,156000.0
2010-08-24 13:00:00,20.48,20.53,20.45,20.53,159100.0,15.4393,15.477,15.4167,15.477,159100.0
2010-08-24 13:30:00,20.52,20.52,20.44,20.49,178600.0,15.4695,15.4695,15.4092,15.4469,178600.0
2010-08-24 14:00:00,20.5,20.51,20.44,20.45,201500.0,15.4544,15.4619,15.4092,15.4167,201500.0
2010-08-24 14:30:00,20.45,20.51,20.41,20.49,215000.0,15.4167,15.4619,15.3865,15.4469,215000.0
2010-08-24 15:00:00,20.5,20.51,20.41,20.43,387200.0,15.4544,15.4619,15.3865,15.4016,387200.0
2010-08-24 15:30:00,20.42,20.44,20.32,20.33,633500.0,15.3941,15.4092,15.3187,15.3262,633500.0
2010-08-25 09:30:00,20.19,20.37,20.17,20.27,256300.0,15.2207,15.3564,15.2056,15.281,256300.0
2010-08-25 10:00:00,20.26,20.29,20.16,20.23,310700.0,15.2735,15.2961,15.1981,15.2509,310700.0
2010-08-25 10:30:00,20.22,20.26,20.15,20.22,293000.0,15.2433,15.2735,15.1905,15.2433,293000.0
2010-08-25 11:00:00,20.22,20.33,20.21,20.3,136400.0,15.2433,15.3262,15.2358,15.3036,136400.0
2010-08-25 11:30:00,20.3,20.31,20.25,20.26,92300.0,15.3036,15.3112,15.2659,15.2735,92300.0
2010-08-25 12:00:00,20.26,20.3,20.26,20.27,70400.0,15.2735,15.3036,15.2735,15.281,70400.0
2010-08-25 12:30:00,20.28,20.29,20.25,20.28,129900.0,15.2885,15.2961,15.2659,15.2885,129900.0
2010-08-25 13:00:00,20.27,20.36,20.27,20.32,105000.0,15.281,15.3489,15.281,15.3187,105000.0
2010-08-25 13:30:00,20.32,20.4,20.3,20.36,104800.0,15.3187,15.379,15.3036,15.3489,104800.0
2010-08-25 14:00:00,20.36,20.43,20.36,20.4,147600.0,15.3489,15.4016,15.3489,15.379,147600.0
2010-08-25 14:30:00,20.41,20.55,20.39,20.54,270800.0,15.3865,15.4921,15.3715,15.4846,270800.0
2010-08-25 15:00:00,20.54,20.55,20.48,20.48,603000.0,15.4846,15.4921,15.4393,15.4393,603000.0
2010-08-25 15:30:00,20.49,20.52,20.45,20.49,639300.0,15.4469,15.4695,15.4167,15.4469,639300.0
2010-08-26 09:30:00,20.63,20.69,20.45,20.52,101500.0,15.5524,15.5976,15.4167,15.4695,101500.0
2010-08-26 10:00:00,20.52,20.59,20.47,20.5,182600.0,15.4695,15.5222,15.4318,15.4544,182600.0
2010-08-26 10:30:00,20.5,20.55,20.48,20.5,193300.0,15.4544,15.4921,15.4393,15.4544,193300.0
2010-08-26 11:00:00,20.5,20.5,20.35,20.4,155400.0,15.4544,15.4544,15.3413,15.379,155400.0
2010-08-26 11:30:00,20.41,20.46,20.33,20.43,141000.0,15.3865,15.4242,15.3262,15.4016,141000.0
2010-08-26 12:00:00,20.43,20.52,20.42,20.48,114500.0,15.4016,15.4695,15.3941,15.4393,114500.0
2010-08-26 12:30:00,20.48,20.48,20.38,20.46,114900.0,15.4393,15.4393,15.3639,15.4242,114900.0
2010-08-26 13:00:00,20.47,20.49,20.41,20.49,66100.0,15.4318,15.4469,15.3865,15.4469,66100.0
2010-08-26 13:30:00,20.48,20.5,20.38,20.4,73900.0,15.4393,15.4544,15.3639,15.379,73900.0
2010-08-26 14:00:00,20.39,20.41,20.21,20.33,135700.0,15.3715,15.3865,15.2358,15.3262,135700.0
2010-08-26 14:30:00,20.32,20.33,20.16,20.19,183600.0,15.3187,15.3262,15.1981,15.2207,183600.0
2010-08-26 15:00:00,20.19,20.32,20.19,20.29,186300.0,15.2207,15.3187,15.2207,15.2961,186300.0
2010-08-26 15:30:00,20.28,20.41,20.26,20.27,446200.0,15.2885,15.3865,15.2735,15.281,446200.0
2010-08-27 09:30:00,20.45,20.45,20.2,20.24,157100.0,15.4167,15.4167,15.2282,15.2584,157100.0
2010-08-27 10:00:00,20.25,20.38,20.02,20.34,384300.0,15.2659,15.3639,15.0925,15.3338,384300.0
2010-08-27 10:30:00,20.33,20.52,20.32,20.51,259300.0,15.3262,15.4695,15.3187,15.4619,259300.0
2010-08-27 11:00:00,20.52,20.67,20.49,20.55,213300.0,15.4695,15.5826,15.4469,15.4921,213300.0
2010-08-27 11:30:00,20.56,20.59,20.49,20.57,138400.0,15.4996,15.5222,15.4469,15.5072,138400.0
2010-08-27 12:00:00,20.57,20.67,20.55,20.66,93200.0,15.5072,15.5826,15.4921,15.575,93200.0
2010-08-27 12:30:00,20.66,20.71,20.58,20.6,93600.0,15.575,15.6127,15.5147,15.5298,93600.0
2010-08-27 13:00:00,20.6,20.66,20.57,20.65,99400.0,15.5298,15.575,15.5072,15.5675,99400.0
2010-08-27 13:30:00,20.65,20.69,20.56,20.63,133900.0,15.5675,15.5976,15.4996,15.5524,133900.0
2010-08-27 14:00:00,20.64,20.65,20.57,20.62,164100.0,15.5599,15.5675,15.5072,15.5449,164100.0
2010-08-27 14:30:00,20.62,20.66,20.57,20.62,95600.0,15.5449,15.575,15.5072,15.5449,95600.0
2010-08-27 15:00:00,20.61,20.63,20.52,20.62,147900.0,15.5373,15.5524,15.4695,15.5449,147900.0
2010-08-27 15:30:00,20.62,20.66,20.55,20.61,461400.0,15.5449,15.575,15.4921,15.5373,461400.0
2010-08-30 09:30:00,20.61,20.91,20.61,20.81,172600.0,15.5373,15.7635,15.5373,15.6881,172600.0
2010-08-30 10:00:00,20.81,20.88,20.74,20.74,140300.0,15.6881,15.7409,15.6353,15.6353,140300.0
2010-08-30 10:30:00,20.74,20.79,20.7,20.77,103000.0,15.6353,15.673,15.6052,15.6579,103000.0
2010-08-30 11:00:00,20.77,20.77,20.69,20.74,94200.0,15.6579,15.6579,15.5976,15.6353,94200.0
2010-08-30 11:30:00,20.74,20.75,20.63,20.64,110200.0,15.6353,15.6429,15.5524,15.5599,110200.0
2010-08-30 12:00:00,20.64,20.68,20.63,20.66,79700.0,15.5599,15.5901,15.5524,15.575,79700.0
2010-08-30 12:30:00,20.67,20.73,20.64,20.7,98500.0,15.5826,15.6278,15.5599,15.6052,98500.0
2010-08-30 13:00:00,20.7,20.71,20.56,20.58,163000.0,15.6052,15.6127,15.4996,15.5147,163000.0
2010-08-30 13:30:00,20.58,20.6,20.52,20.52,227200.0,15.5147,15.5298,15.4695,15.4695,227200.0
2010-08-30 14:00:00,20.52,20.53,20.47,20.49,226400.0,15.4695,15.477,15.4318,15.4469,226400.0
2010-08-30 14:30:00,20.5,20.5,20.45,20.46,139700.0,15.4544,15.4544,15.4167,15.4242,139700.0
2010-08-30 15:00:00,20.46,20.48,20.36,20.37,250400.0,15.4242,15.4393,15.3489,15.3564,250400.0
2010-08-30 15:30:00,20.38,20.43,20.32,20.33,455700.0,15.3639,15.4016,15.3187,15.3262,455700.0
2010-08-31 09:30:00,20.21,20.35,20.04,20.3,151600.0,15.2358,15.3413,15.1076,15.3036,151600.0
2010-08-31 10:00:00,20.31,20.55,20.31,20.5,169300.0,15.3112,15.4921,15.3112,15.4544,169300.0
2010-08-31 10:30:00,20.49,20.58,20.42,20.56,241500.0,15.4469,15.5147,15.3941,15.4996,241500.0
2010-08-31 11:00:00,20.56,20.66,20.48,20.64,188400.0,15.4996,15.575,15.4393,15.5599,188400.0
2010-08-31 11:30:00,20.62,20.66,20.57,20.58,106900.0,15.5449,15.575,15.5072,15.5147,106900.0
2010-08-31 12:00:00,20.58,20.6,20.5,20.51,72900.0,15.5147,15.5298,15.4544,15.4619,72900.0
2010-08-31 12:30:00,20.5,20.54,20.48,20.5,90200.0,15.4544,15.4846,15.4393,15.4544,90200.0
2010-08-31 13:00:00,20.5,20.64,20.5,20.64,70700.0,15.4544,15.5599,15.4544,15.5599,70700.0
2010-08-31 13:30:00,20.64,20.66,20.6,20.6,204500.0,15.5599,15.575,15.5298,15.5298,204500.0
2010-08-31 14:00:00,20.6,20.62,20.38,20.43,294300.0,15.5298,15.5449,15.3639,15.4016,294300.0
2010-08-31 14:30:00,20.43,20.43,20.27,20.29,171400.0,15.4016,15.4016,15.281,15.2961,171400.0
2010-08-31 15:00:00,20.29,20.34,20.26,20.31,171800.0,15.2961,15.3338,15.2735,15.3112,171800.0
2010-08-31 15:30:00,20.31,20.46,20.26,20.33,727600.0,15.3112,15.4242,15.2735,15.3262,727600.0
2010-09-01 09:30:00,20.61,20.93,20.47,20.91,486400.0,15.5373,15.7786,15.4318,15.7635,486400.0
2010-09-01 10:00:00,20.92,21.1,20.81,20.82,524700.0,15.771,15.9067,15.6881,15.6956,524700.0
2010-09-01 10:30:00,20.82,20.96,20.82,20.92,253100.0,15.6956,15.8012,15.6956,15.771,253100.0
2010-09-01 11:00:00,20.92,20.96,20.87,20.93,198400.0,15.771,15.8012,15.7333,15.7786,198400.0
2010-09-01 11:30:00,20.92,20.98,20.91,20.92,161900.0,15.771,15.8163,15.7635,15.771,161900.0
2010-09-01 12:00:00,20.92,20.97,20.89,20.89,112000.0,15.771,15.8087,15.7484,15.7484,112000.0
2010-09-01 12:30:00,20.89,20.97,20.88,20.97,126500.0,15.7484,15.8087,15.7409,15.8087,126500.0
2010-09-01 13:00:00,20.97,21.03,20.96,21.03,92400.0,15.8087,15.854,15.8012,15.854,92400.0
2010-09-01 13:30:00,21.03,21.09,21.01,21.08,131700.0,15.854,15.8992,15.8389,15.8916,131700.0
2010-09-01 14:00:00,21.09,21.09,21.03,21.04,141900.0,15.8992,15.8992,15.854,15.8615,141900.0
2010-09-01 14:30:00,21.04,21.08,21.0,21.02,206900.0,15.8615,15.8916,15.8313,15.8464,206900.0
2010-09-01 15:00:00,21.02,21.02,20.88,20.91,338200.0,15.8464,15.8464,15.7409,15.7635,338200.0
2010-09-01 15:30:00,20.92,21.07,20.9,21.03,728100.0,15.771,15.8841,15.7559,15.854,728100.0
2010-09-02 09:30:00,21.05,21.29,20.94,21.28,201100.0,15.869,16.05,15.7861,16.0424,201100.0
2010-09-02 10:00:00,21.29,21.35,21.18,21.22,272200.0,16.05,16.0952,15.967,15.9972,272200.0
2010-09-02 10:30:00,21.22,21.28,21.18,21.28,172300.0,15.9972,16.0424,15.967,16.0424,172300.0
2010-09-02 11:00:00,21.27,21.31,21.22,21.23,134200.0,16.0349,16.065,15.9972,16.0047,134200.0
2010-09-02 11:30:00,21.24,21.34,21.24,21.27,86000.0,16.0123,16.0877,16.0123,16.0349,86000.0
2010-09-02 12:00:00,21.27,21.37,21.26,21.36,69400.0,16.0349,16.1103,16.0273,16.1027,69400.0
2010-09-02 12:30:00,21.36,21.45,21.36,21.43,155100.0,16.1027,16.1706,16.1027,16.1555,155100.0
2010-09-02 13:00:00,21.42,21.43,21.38,21.4,85300.0,16.148,16.1555,16.1178,16.1329,85300.0
2010-09-02 13:30:00,21.4,21.46,21.39,21.45,103900.0,16.1329,16.1781,16.1253,16.1706,103900.0
2010-09-02 14:00:00,21.45,21.58,21.45,21.48,269600.0,16.1706,16.2686,16.1706,16.1932,269600.0
2010-09-02 14:30:00,21.48,21.62,21.47,21.59,277000.0,16.1932,16.2987,16.1857,16.2761,277000.0
2010-09-02 15:00:00,21.58,21.61,21.54,21.56,349800.0,16.2686,16.2912,16.2384,16.2535,349800.0
2010-09-02 15:30:00,21.56,21.61,21.54,21.59,803600.0,16.2535,16.2912,16.2384,16.2761,803600.0
2010-09-03 09:30:00,21.83,21.85,21.63,21.65,202600.0,16.457,16.4721,16.3063,16.3214,202600.0
2010-09-03 10:00:00,21.64,21.64,21.41,21.41,204500.0,16.3138,16.3138,16.1404,16.1404,204500.0
2010-09-03 10:30:00,21.41,21.5,21.33,21.35,155500.0,16.1404,16.2083,16.0801,16.0952,155500.0
2010-09-03 11:00:00,21.35,21.4,21.28,21.34,201200.0,16.0952,16.1329,16.0424,16.0877,201200.0
2010-09-03 11:30:00,21.34,21.5,21.34,21.43,100200.0,16.0877,16.2083,16.0877,16.1555,100200.0
2010-09-03 12:00:00,21.43,21.5,21.42,21.48,52200.0,16.1555,16.2083,16.148,16.1932,52200.0
2010-09-03 12:30:00,21.48,21.57,21.47,21.5,198300.0,16.1932,16.261,16.1857,16.2083,198300.0
2010-09-03 13:00:00,21.5,21.59,21.5,21.56,123300.0,16.2083,16.2761,16.2083,16.2535,123300.0
2010-09-03 13:30:00,21.55,21.61,21.54,21.54,140300.0,16.246,16.2912,16.2384,16.2384,140300.0
2010-09-03 14:00:00,21.55,21.58,21.52,21.54,162900.0,16.246,16.2686,16.2233,16.2384,162900.0
2010-09-03 14:30:00,21.55,21.56,21.48,21.51,145600.0,16.246,16.2535,16.1932,16.2158,145600.0
2010-09-03 15:00:00,21.51,21.63,21.5,21.61,194400.0,16.2158,16.3063,16.2083,16.2912,194400.0
2010-09-03 15:30:00,21.6,21.66,21.55,21.65,327700.0,16.2837,16.3289,16.246,16.3214,327700.0
2010-09-07 09:30:00,21.56,21.6,21.31,21.31,136600.0,16.2535,16.2837,16.065,16.065,136600.0
2010-09-07 10:00:00,21.31,21.54,21.31,21.52,154200.0,16.065,16.2384,16.065,16.2233,154200.0
2010-09-07 10:30:00,21.53,21.59,21.48,21.53,139700.0,16.2309,16.2761,16.1932,16.2309,139700.0
2010-09-07 11:00:00,21.53,21.55,21.45,21.49,153900.0,16.2309,16.246,16.1706,16.2007,153900.0
2010-09-07 11:30:00,21.49,21.53,21.44,21.53,135700.0,16.2007,16.2309,16.163,16.2309,135700.0
2010-09-07 12:00:00,21.52,21.53,21.48,21.5,135700.0,16.2233,16.2309,16.1932,16.2083,135700.0
2010-09-07 12:30:00,21.5,21.53,21.47,21.49,86300.0,16.2083,16.2309,16.1857,16.2007,86300.0
2010-09-07 13:00:00,21.49,21.49,21.46,21.49,71700.0,16.2007,16.2007,16.1781,16.2007,71700.0
2010-09-07 13:30:00,21.47,21.53,21.47,21.49,79300.0,16.1857,16.2309,16.1857,16.2007,79300.0
2010-09-07 14:00:00,21.49,21.49,21.43,21.48,116300.0,16.2007,16.2007,16.1555,16.1932,116300.0
2010-09-07 14:30:00,21.48,21.48,21.3,21.32,170100.0,16.1932,16.1932,16.0575,16.0726,170100.0
2010-09-07 15:00:00,21.32,21.36,21.28,21.3,193200.0,16.0726,16.1027,16.0424,16.0575,193200.0
2010-09-07 15:30:00,21.3,21.35,21.25,21.25,492500.0,16.0575,16.0952,16.0198,16.0198,492500.0
2010-09-08 09:30:00,21.31,21.48,21.29,21.37,116800.0,16.065,16.1932,16.05,16.1103,116800.0
2010-09-08 10:00:00,21.38,21.52,21.37,21.46,146700.0,16.1178,16.2233,16.1103,16.1781,146700.0
2010-09-08 10:30:00,21.44,21.52,21.39,21.41,71400.0,16.163,16.2233,16.1253,16.1404,71400.0
2010-09-08 11:00:00,21.39,21.56,21.39,21.52,63800.0,16.1253,16.2535,16.1253,16.2233,63800.0
2010-09-08 11:30:00,21.51,21.54,21.47,21.52,80700.0,16.2158,16.2384,16.1857,16.2233,80700.0
2010-09-08 12:00:00,21.52,21.52,21.46,21.47,67500.0,16.2233,16.2233,16.1781,16.1857,67500.0
2010-09-08 12:30:00,21.47,21.51,21.45,21.46,121500.0,16.1857,16.2158,16.1706,16.1781,121500.0
2010-09-08 13:00:00,21.46,21.47,21.41,21.45,112800.0,16.1781,16.1857,16.1404,16.1706,112800.0
2010-09-08 13:30:00,21.44,21.47,21.32,21.39,120800.0,16.163,16.1857,16.0726,16.1253,120800.0
2010-09-08 14:00:00,21.39,21.41,21.3,21.38,152900.0,16.1253,16.1404,16.0575,16.1178,152900.0
2010-09-08 14:30:00,21.38,21.43,21.34,21.34,90800.0,16.1178,16.1555,16.0877,16.0877,90800.0
2010-09-08 15:00:00,21.35,21.41,21.33,21.33,142800.0,16.0952,16.1404,16.0801,16.0801,142800.0
2010-09-08 15:30:00,21.33,21.39,21.28,21.37,274800.0,16.0801,16.1253,16.0424,16.1103,274800.0
2010-09-09 09:30:00,21.62,21.79,21.57,21.72,86800.0,16.2987,16.4269,16.261,16.3741,86800.0
2010-09-09 10:00:00,21.72,21.73,21.62,21.69,106000.0,16.3741,16.3817,16.2987,16.3515,106000.0
2010-09-09 10:30:00,21.69,21.83,21.67,21.77,187000.0,16.3515,16.457,16.3364,16.4118,187000.0
2010-09-09 11:00:00,21.76,21.92,21.76,21.92,188000.0,16.4043,16.5249,16.4043,16.5249,188000.0
2010-09-09 11:30:00,21.91,21.91,21.81,21.82,114900.0,16.5174,16.5174,16.442,16.4495,114900.0
2010-09-09 12:00:00,21.81,21.87,21.81,21.87,74300.0,16.442,16.4872,16.442,16.4872,74300.0
2010-09-09 12:30:00,21.86,21.88,21.8,21.81,82600.0,16.4797,16.4947,16.4344,16.442,82600.0
2010-09-09 13:00:00,21.8,21.87,21.76,21.76,117600.0,16.4344,16.4872,16.4043,16.4043,117600.0
2010-09-09 13:30:00,21.77,21.8,21.72,21.77,128300.0,16.4118,16.4344,16.3741,16.4118,128300.0
2010-09-09 14:00:00,21.77,21.8,21.71,21.73,85300.0,16.4118,16.4344,16.3666,16.3817,85300.0
2010-09-09 14:30:00,21.73,21.8,21.73,21.79,65600.0,16.3817,16.4344,16.3817,16.4269,65600.0
2010-09-09 15:00:00,21.79,21.84,21.78,21.83,140000.0,16.4269,16.4646,16.4194,16.457,140000.0
2010-09-09 15:30:00,21.83,21.87,21.77,21.78,384700.0,16.457,16.4872,16.4118,16.4194,384700.0
2010-09-10 09:30:00,21.87,21.89,21.67,21.74,92100.0,16.4872,16.5023,16.3364,16.3892,92100.0
2010-09-10 10:00:00,21.74,21.81,21.68,21.75,116000.0,16.3892,16.442,16.344,16.3967,116000.0
2010-09-10 10:30:00,21.75,21.86,21.75,21.86,71000.0,16.3967,16.4797,16.3967,16.4797,71000.0
2010-09-10 11:00:00,21.85,21.92,21.83,21.89,103800.0,16.4721,16.5249,16.457,16.5023,103800.0
2010-09-10 11:30:00,21.89,21.94,21.86,21.9,104900.0,16.5023,16.54,16.4797,16.5098,104900.0
2010-09-10 12:00:00,21.89,21.97,21.88,21.93,115200.0,16.5023,16.5626,16.4947,16.5324,115200.0
2010-09-10 12:30:00,21.94,22.01,21.93,21.97,181500.0,16.54,16.5927,16.5324,16.5626,181500.0
2010-09-10 13:00:00,21.97,22.0,21.96,21.96,70400.0,16.5626,16.5852,16.5551,16.5551,70400.0
2010-09-10 13:30:00,21.96,21.97,21.88,21.89,84500.0,16.5551,16.5626,16.4947,16.5023,84500.0
2010-09-10 14:00:00,21.89,21.9,21.88,21.9,76900.0,16.5023,16.5098,16.4947,16.5098,76900.0
2010-09-10 14:30:00,21.9,21.94,21.89,21.92,74000.0,16.5098,16.54,16.5023,16.5249,74000.0
2010-09-10 15:00:00,21.91,21.97,21.91,21.93,114300.0,16.5174,16.5626,16.5174,16.5324,114300.0
2010-09-10 15:30:00,21.93,21.95,21.83,21.84,533900.0,16.5324,16.5475,16.457,16.4646,533900.0
2010-09-13 09:30:00,22.08,22.08,21.77,21.77,150700.0,16.6455,16.6455,16.4118,16.4118,150700.0
2010-09-13 10:00:00,21.78,21.89,21.74,21.79,67200.0,16.4194,16.5023,16.3892,16.4269,67200.0
2010-09-13 10:30:00,21.79,21.84,21.74,21.8,141200.0,16.4269,16.4646,16.3892,16.4344,141200.0
2010-09-13 11:00:00,21.8,21.91,21.78,21.89,108900.0,16.4344,16.5174,16.4194,16.5023,108900.0
2010-09-13 11:30:00,21.89,21.91,21.86,21.91,84800.0,16.5023,16.5174,16.4797,16.5174,84800.0
2010-09-13 12:00:00,21.91,21.91,21.8,21.85,124900.0,16.5174,16.5174,16.4344,16.4721,124900.0
2010-09-13 12:30:00,21.85,21.9,21.84,21.87,92800.0,16.4721,16.5098,16.4646,16.4872,92800.0
2010-09-13 13:00:00,21.87,21.97,21.87,21.96,95200.0,16.4872,16.5626,16.4872,16.5551,95200.0
2010-09-13 13:30:00,21.96,21.98,21.95,21.97,58000.0,16.5551,16.5701,16.5475,16.5626,58000.0
2010-09-13 14:00:00,21.96,21.97,21.89,21.97,81900.0,16.5551,16.5626,16.5023,16.5626,81900.0
2010-09-13 14:30:00,21.96,21.97,21.92,21.94,94900.0,16.5551,16.5626,16.5249,16.54,94900.0
2010-09-13 15:00:00,21.93,21.94,21.9,21.93,163300.0,16.5324,16.54,16.5098,16.5324,163300.0
2010-09-13 15:30:00,21.92,21.96,21.86,21.89,417700.0,16.5249,16.5551,16.4797,16.5023,417700.0
2010-09-14 09:30:00,21.8,21.83,21.42,21.54,170700.0,16.4344,16.457,16.148,16.2384,170700.0
2010-09-14 10:00:00,21.54,21.54,21.34,21.46,142900.0,16.2384,16.2384,16.0877,16.1781,142900.0
2010-09-14 10:30:00,21.46,21.72,21.45,21.69,136900.0,16.1781,16.3741,16.1706,16.3515,136900.0
2010-09-14 11:00:00,21.69,21.71,21.6,21.6,77600.0,16.3515,16.3666,16.2837,16.2837,77600.0
2010-09-14 11:30:00,21.6,21.64,21.58,21.61,60200.0,16.2837,16.3138,16.2686,16.2912,60200.0
2010-09-14 12:00:00,21.61,21.62,21.56,21.61,45200.0,16.2912,16.2987,16.2535,16.2912,45200.0
2010-09-14 12:30:00,21.6,21.61,21.53,21.54,52500.0,16.2837,16.2912,16.2309,16.2384,52500.0
2010-09-14 13:00:00,21.53,21.58,21.51,21.52,36100.0,16.2309,16.2686,16.2158,16.2233,36100.0
2010-09-14 13:30:00,21.52,21.56,21.49,21.56,113400.0,16.2233,16.2535,16.2007,16.2535,113400.0
2010-09-14 14:00:00,21.57,21.6,21.54,21.59,53400.0,16.261,16.2837,16.2384,16.2761,53400.0
2010-09-14 14:30:00,21.58,21.67,21.58,21.67,48800.0,16.2686,16.3364,16.2686,16.3364,48800.0
2010-09-14 15:00:00,21.67,21.75,21.67,21.71,131500.0,16.3364,16.3967,16.3364,16.3666,131500.0
2010-09-14 15:30:00,21.71,21.76,21.64,21.64,259600.0,16.3666,16.4043,16.3138,16.3138,259600.0
2010-09-15 09:30:00,21.58,21.63,21.51,21.59,112600.0,16.2686,16.3063,16.2158,16.2761,112600.0
2010-09-15 10:00:00,21.6,21.69,21.57,21.62,101700.0,16.2837,16.3515,16.261,16.2987,101700.0
2010-09-15 10:30:00,21.62,21.67,21.58,21.67,76000.0,16.2987,16.3364,16.2686,16.3364,76000.0
2010-09-15 11:00:00,21.68,21.68,21.56,21.61,60000.0,16.344,16.344,16.2535,16.2912,60000.0
2010-09-15 11:30:00,21.61,21.61,21.55,21.55,90000.0,16.2912,16.2912,16.246,16.246,90000.0
2010-09-15 12:00:00,21.54,21.55,21.52,21.53,47300.0,16.2384,16.246,16.2233,16.2309,47300.0
2010-09-15 12:30:00,21.52,21.55,21.51,21.51,48700.0,16.2233,16.246,16.2158,16.2158,48700.0
2010-09-15 13:00:00,21.51,21.6,21.51,21.55,49900.0,16.2158,16.2837,16.2158,16.246,49900.0
2010-09-15 13:30:00,21.55,21.6,21.55,21.59,55400.0,16.246,16.2837,16.246,16.2761,55400.0
2010-09-15 14:00:00,21.59,21.59,21.51,21.51,68100.0,16.2761,16.2761,16.2158,16.2158,68100.0
2010-09-15 14:30:00,21.51,21.56,21.49,21.55,52200.0,16.2158,16.2535,16.2007,16.246,52200.0
2010-09-15 15:00:00,21.55,21.69,21.55,21.67,116500.0,16.246,16.3515,16.246,16.3364,116500.0
2010-09-15 15:30:00,21.67,21.69,21.63,21.65,225900.0,16.3364,16.3515,16.3063,16.3214,225900.0
2010-09-16 09:30:00,21.56,21.64,21.55,21.56,136200.0,16.2535,16.3138,16.246,16.2535,136200.0
2010-09-16 10:00:00,21.55,21.68,21.49,21.64,119700.0,16.246,16.344,16.2007,16.3138,119700.0
2010-09-16 10:30:00,21.64,21.64,21.5,21.53,86700.0,16.3138,16.3138,16.2083,16.2309,86700.0
2010-09-16 11:00:00,21.53,21.56,21.49,21.55,70400.0,16.2309,16.2535,16.2007,16.246,70400.0
2010-09-16 11:30:00,21.55,21.61,21.53,21.53,118200.0,16.246,16.2912,16.2309,16.2309,118200.0
2010-09-16 12:00:00,21.53,21.58,21.52,21.53,70900.0,16.2309,16.2686,16.2233,16.2309,70900.0
2010-09-16 12:30:00,21.54,21.61,21.53,21.61,46300.0,16.2384,16.2912,16.2309,16.2912,46300.0
2010-09-16 13:00:00,21.6,21.62,21.52,21.57,81900.0,16.2837,16.2987,16.2233,16.261,81900.0
2010-09-16 13:30:00,21.57,21.57,21.52,21.54,30200.0,16.261,16.261,16.2233,16.2384,30200.0
2010-09-16 14:00:00,21.53,21.58,21.51,21.55,68000.0,16.2309,16.2686,16.2158,16.246,68000.0
2010-09-16 14:30:00,21.55,21.56,21.53,21.54,42700.0,16.246,16.2535,16.2309,16.2384,42700.0
2010-09-16 15:00:00,21.54,21.59,21.53,21.58,94200.0,16.2384,16.2761,16.2309,16.2686,94200.0
2010-09-16 15:30:00,21.58,21.61,21.56,21.58,255200.0,16.2686,16.2912,16.2535,16.2686,255200.0
2010-09-17 09:30:00,22.04,22.04,21.52,21.57,392900.0,16.6154,16.6154,16.2233,16.261,392900.0
2010-09-17 10:00:00,21.57,21.59,21.46,21.53,231100.0,16.261,16.2761,16.1781,16.2309,231100.0
2010-09-17 10:30:00,21.53,21.61,21.51,21.58,103000.0,16.2309,16.2912,16.2158,16.2686,103000.0
2010-09-17 11:00:00,21.58,21.72,21.51,21.51,95900.0,16.2686,16.3741,16.2158,16.2158,95900.0
2010-09-17 11:30:00,21.52,21.55,21.48,21.49,56700.0,16.2233,16.246,16.1932,16.2007,56700.0
2010-09-17 12:00:00,21.48,21.48,21.43,21.45,50600.0,16.1932,16.1932,16.1555,16.1706,50600.0
2010-09-17 12:30:00,21.45,21.53,21.44,21.51,70000.0,16.1706,16.2309,16.163,16.2158,70000.0
2010-09-17 13:00:00,21.51,21.54,21.48,21.5,42600.0,16.2158,16.2384,16.1932,16.2083,42600.0
2010-09-17 13:30:00,21.5,21.55,21.46,21.46,59000.0,16.2083,16.246,16.1781,16.1781,59000.0
2010-09-17 14:00:00,21.46,21.5,21.45,21.48,35500.0,16.1781,16.2083,16.1706,16.1932,35500.0
2010-09-17 14:30:00,21.49,21.57,21.48,21.51,69700.0,16.2007,16.261,16.1932,16.2158,69700.0
2010-09-17 15:00:00,21.51,21.52,21.46,21.46,86600.0,16.2158,16.2233,16.1781,16.1781,86600.0
2010-09-17 15:30:00,21.46,21.57,21.45,21.53,363500.0,16.1781,16.261,16.1706,16.2309,363500.0
2010-09-20 09:30:00,21.09,21.22,21.05,21.15,315800.0,15.8992,15.9972,15.869,15.9444,315800.0
2010-09-20 10:00:00,21.15,21.28,21.11,21.2,189200.0,15.9444,16.0424,15.9143,15.9821,189200.0
2010-09-20 10:30:00,21.2,21.28,21.18,21.24,121000.0,15.9821,16.0424,15.967,16.0123,121000.0
2010-09-20 11:00:00,21.24,21.24,21.14,21.2,243600.0,16.0123,16.0123,15.9369,15.9821,243600.0
2010-09-20 11:30:00,21.2,21.22,21.13,21.16,315800.0,15.9821,15.9972,15.9293,15.952,315800.0
2010-09-20 12:00:00,21.16,21.2,21.14,21.19,102800.0,15.952,15.9821,15.9369,15.9746,102800.0
2010-09-20 12:30:00,21.19,21.25,21.19,21.23,111900.0,15.9746,16.0198,15.9746,16.0047,111900.0
2010-09-20 13:00:00,21.23,21.24,21.16,21.16,134300.0,16.0047,16.0123,15.952,15.952,134300.0
2010-09-20 13:30:00,21.17,21.19,21.09,21.15,287300.0,15.9595,15.9746,15.8992,15.9444,287300.0
2010-09-20 14:00:00,21.15,21.21,21.1,21.14,274400.0,15.9444,15.9896,15.9067,15.9369,274400.0
2010-09-20 14:30:00,21.15,21.16,21.09,21.11,281600.0,15.9444,15.952,15.8992,15.9143,281600.0
2010-09-20 15:00:00,21.11,21.23,21.11,21.22,266600.0,15.9143,16.0047,15.9143,15.9972,266600.0
2010-09-20 15:30:00,21.22,21.28,21.22,21.25,514700.0,15.9972,16.0424,15.9972,16.0198,514700.0
2010-09-21 09:30:00,21.2,21.44,21.15,21.35,201600.0,15.9821,16.163,15.9444,16.0952,201600.0
2010-09-21 10:00:00,21.35,21.48,21.34,21.42,103800.0,16.0952,16.1932,16.0877,16.148,103800.0
2010-09-21 10:30:00,21.42,21.49,21.41,21.49,66800.0,16.148,16.2007,16.1404,16.2007,66800.0
2010-09-21 11:00:00,21.49,21.52,21.4,21.41,99000.0,16.2007,16.2233,16.1329,16.1404,99000.0
2010-09-21 11:30:00,21.41,21.42,21.29,21.33,116100.0,16.1404,16.148,16.05,16.0801,116100.0
2010-09-21 12:00:00,21.33,21.33,21.24,21.24,75100.0,16.0801,16.0801,16.0123,16.0123,75100.0
2010-09-21 12:30:00,21.24,21.27,21.19,21.2,75500.0,16.0123,16.0349,15.9746,15.9821,75500.0
2010-09-21 13:00:00,21.21,21.21,21.16,21.17,116900.0,15.9896,15.9896,15.952,15.9595,116900.0
2010-09-21 13:30:00,21.18,21.2,21.14,21.15,87900.0,15.967,15.9821,15.9369,15.9444,87900.0
2010-09-21 14:00:00,21.15,21.28,21.12,21.22,293800.0,15.9444,16.0424,15.9218,15.9972,293800.0
2010-09-21 14:30:00,21.23,21.27,21.15,21.2,300100.0,16.0047,16.0349,15.9444,15.9821,300100.0
2010-09-21 15:00:00,21.2,21.21,21.15,21.2,216000.0,15.9821,15.9896,15.9444,15.9821,216000.0
2010-09-21 15:30:00,21.2,21.2,21.06,21.1,627700.0,15.9821,15.9821,15.8766,15.9067,627700.0
2010-09-22 09:30:00,21.01,21.26,21.01,21.24,193100.0,15.8389,16.0273,15.8389,16.0123,193100.0
2010-09-22 10:00:00,21.23,21.23,21.02,21.02,182500.0,16.0047,16.0047,15.8464,15.8464,182500.0
2010-09-22 10:30:00,21.02,21.06,20.95,20.95,266100.0,15.8464,15.8766,15.7936,15.7936,266100.0
2010-09-22 11:00:00,20.95,20.99,20.86,20.94,244300.0,15.7936,15.8238,15.7258,15.7861,244300.0
2010-09-22 11:30:00,20.94,21.1,20.93,21.1,205800.0,15.7861,15.9067,15.7786,15.9067,205800.0
2010-09-22 12:00:00,21.1,21.15,21.09,21.15,86600.0,15.9067,15.9444,15.8992,15.9444,86600.0
2010-09-22 12:30:00,21.15,21.22,21.15,21.2,78300.0,15.9444,15.9972,15.9444,15.9821,78300.0
2010-09-22 13:00:00,21.2,21.21,21.13,21.17,66000.0,15.9821,15.9896,15.9293,15.9595,66000.0
2010-09-22 13:30:00,21.17,21.26,21.17,21.2,78400.0,15.9595,16.0273,15.9595,15.9821,78400.0
2010-09-22 14:00:00,21.2,21.21,21.12,21.12,99800.0,15.9821,15.9896,15.9218,15.9218,99800.0
2010-09-22 14:30:00,21.13,21.19,21.12,21.16,226400.0,15.9293,15.9746,15.9218,15.952,226400.0
2010-09-22 15:00:00,21.16,21.18,21.03,21.03,220200.0,15.952,15.967,15.854,15.854,220200.0
2010-09-22 15:30:00,21.03,21.15,21.0,21.01,536200.0,15.854,15.9444,15.8313,15.8389,536200.0
2010-09-23 09:30:00,20.88,21.04,20.82,20.93,152300.0,15.7409,15.8615,15.6956,15.7786,152300.0
2010-09-23 10:00:00,20.94,21.05,20.94,21.05,120700.0,15.7861,15.869,15.7861,15.869,120700.0
2010-09-23 10:30:00,21.06,21.06,20.91,20.92,209700.0,15.8766,15.8766,15.7635,15.771,209700.0
2010-09-23 11:00:00,20.91,20.93,20.88,20.9,160900.0,15.7635,15.7786,15.7409,15.7559,160900.0
2010-09-23 11:30:00,20.91,20.95,20.86,20.91,285500.0,15.7635,15.7936,15.7258,15.7635,285500.0
2010-09-23 12:00:00,20.91,20.93,20.87,20.9,279300.0,15.7635,15.7786,15.7333,15.7559,279300.0
2010-09-23 12:30:00,20.9,20.92,20.88,20.88,124000.0,15.7559,15.771,15.7409,15.7409,124000.0
2010-09-23 13:00:00,20.88,20.89,20.78,20.83,240000.0,15.7409,15.7484,15.6655,15.7032,240000.0
2010-09-23 13:30:00,20.83,20.84,20.73,20.75,290100.0,15.7032,15.7107,15.6278,15.6429,290100.0
2010-09-23 14:00:00,20.75,20.78,20.73,20.77,236400.0,15.6429,15.6655,15.6278,15.6579,236400.0
2010-09-23 14:30:00,20.77,20.8,20.72,20.76,409400.0,15.6579,15.6806,15.6203,15.6504,409400.0
2010-09-23 15:00:00,20.75,20.77,20.72,20.73,469800.0,15.6429,15.6579,15.6203,15.6278,469800.0
2010-09-23 15:30:00,20.73,20.74,20.58,20.61,1051200.0,15.6278,15.6353,15.5147,15.5373,1051200.0
2010-09-24 09:30:00,20.88,20.97,20.78,20.86,221200.0,15.7409,15.8087,15.6655,15.7258,221200.0
2010-09-24 10:00:00,20.85,20.92,20.68,20.83,428800.0,15.7183,15.771,15.5901,15.7032,428800.0
2010-09-24 10:30:00,20.84,20.88,20.78,20.8,264100.0,15.7107,15.7409,15.6655,15.6806,264100.0
2010-09-24 11:00:00,20.79,20.81,20.77,20.8,249300.0,15.673,15.6881,15.6579,15.6806,249300.0
2010-09-24 11:30:00,20.8,20.8,20.71,20.73,168400.0,15.6806,15.6806,15.6127,15.6278,168400.0
2010-09-24 12:00:00,20.74,20.77,20.73,20.77,148500.0,15.6353,15.6579,15.6278,15.6579,148500.0
2010-09-24 12:30:00,20.78,20.79,20.74,20.77,178300.0,15.6655,15.673,15.6353,15.6579,178300.0
2010-09-24 13:00:00,20.77,20.82,20.76,20.82,133200.0,15.6579,15.6956,15.6504,15.6956,133200.0
2010-09-24 13:30:00,20.82,20.87,20.79,20.8,275800.0,15.6956,15.7333,15.673,15.6806,275800.0
2010-09-24 14:00:00,20.8,20.8,20.76,20.77,214600.0,15.6806,15.6806,15.6504,15.6579,214600.0
2010-09-24 14:30:00,20.77,20.78,20.74,20.75,210900.0,15.6579,15.6655,15.6353,15.6429,210900.0
2010-09-24 15:00:00,20.74,20.76,20.74,20.75,197000.0,15.6353,15.6504,15.6353,15.6429,197000.0
2010-09-24 15:30:00,20.75,20.78,20.7,20.71,1034200.0,15.6429,15.6655,15.6052,15.6127,1034200.0
2010-09-27 09:30:00,20.73,20.84,20.67,20.79,123100.0,15.6278,15.7107,15.5826,15.673,123100.0
2010-09-27 10:00:00,20.79,20.92,20.78,20.91,205700.0,15.673,15.771,15.6655,15.7635,205700.0
2010-09-27 10:30:00,20.91,20.92,20.83,20.86,138900.0,15.7635,15.771,15.7032,15.7258,138900.0
2010-09-27 11:00:00,20.86,20.88,20.83,20.85,171500.0,15.7258,15.7409,15.7032,15.7183,171500.0
2010-09-27 11:30:00,20.85,20.86,20.8,20.85,206000.0,15.7183,15.7258,15.6806,15.7183,206000.0
2010-09-27 12:00:00,20.84,20.88,20.81,20.87,119200.0,15.7107,15.7409,15.6881,15.7333,119200.0
2010-09-27 12:30:00,20.87,20.89,20.79,20.8,145300.0,15.7333,15.7484,15.673,15.6806,145300.0
2010-09-27 13:00:00,20.81,20.83,20.77,20.81,105700.0,15.6881,15.7032,15.6579,15.6881,105700.0
2010-09-27 13:30:00,20.82,20.84,20.79,20.83,96300.0,15.6956,15.7107,15.673,15.7032,96300.0
2010-09-27 14:00:00,20.84,20.85,20.83,20.83,139100.0,15.7107,15.7183,15.7032,15.7032,139100.0
2010-09-27 14:30:00,20.84,20.85,20.83,20.83,147300.0,15.7107,15.7183,15.7032,15.7032,147300.0
2010-09-27 15:00:00,20.83,20.85,20.82,20.82,201600.0,15.7032,15.7183,15.6956,15.6956,201600.0
2010-09-27 15:30:00,20.82,20.84,20.73,20.74,649200.0,15.6956,15.7107,15.6278,15.6353,649200.0
2010-09-28 09:30:00,20.84,20.88,20.65,20.73,176000.0,15.7107,15.7409,15.5675,15.6278,176000.0
2010-09-28 10:00:00,20.73,20.73,20.65,20.67,255300.0,15.6278,15.6278,15.5675,15.5826,255300.0
2010-09-28 10:30:00,20.67,20.7,20.65,20.68,286400.0,15.5826,15.6052,15.5675,15.5901,286400.0
2010-09-28 11:00:00,20.68,20.74,20.66,20.72,635700.0,15.5901,15.6353,15.575,15.6203,635700.0
2010-09-28 11:30:00,20.72,20.75,20.67,20.7,288000.0,15.6203,15.6429,15.5826,15.6052,288000.0
2010-09-28 12:00:00,20.71,20.82,20.69,20.74,165600.0,15.6127,15.6956,15.5976,15.6353,165600.0
2010-09-28 12:30:00,20.75,20.8,20.71,20.79,128900.0,15.6429,15.6806,15.6127,15.673,128900.0
2010-09-28 13:00:00,20.79,20.81,20.73,20.8,124100.0,15.673,15.6881,15.6278,15.6806,124100.0
2010-09-28 13:30:00,20.81,21.01,20.81,21.0,180700.0,15.6881,15.8389,15.6881,15.8313,180700.0
2010-09-28 14:00:00,21.0,21.0,20.9,20.9,124000.0,15.8313,15.8313,15.7559,15.7559,124000.0
2010-09-28 14:30:00,20.89,20.96,20.84,20.84,152500.0,15.7484,15.8012,15.7107,15.7107,152500.0
2010-09-28 15:00:00,20.84,20.88,20.84,20.84,252700.0,15.7107,15.7409,15.7107,15.7107,252700.0
2010-09-28 15:30:00,20.84,20.91,20.82,20.88,748800.0,15.7107,15.7635,15.6956,15.7409,748800.0
2010-09-29 09:30:00,20.79,20.82,20.67,20.7,119200.0,15.673,15.6956,15.5826,15.6052,119200.0
2010-09-29 10:00:00,20.7,20.75,20.63,20.66,219800.0,15.6052,15.6429,15.5524,15.575,219800.0
2010-09-29 10:30:00,20.67,20.78,20.65,20.77,175300.0,15.5826,15.6655,15.5675,15.6579,175300.0
2010-09-29 11:00:00,20.78,20.82,20.73,20.74,97800.0,15.6655,15.6956,15.6278,15.6353,97800.0
2010-09-29 11:30:00,20.73,20.75,20.7,20.75,74900.0,15.6278,15.6429,15.6052,15.6429,74900.0
2010-09-29 12:00:00,20.75,20.82,20.72,20.81,73400.0,15.6429,15.6956,15.6203,15.6881,73400.0
2010-09-29 12:30:00,20.81,20.82,20.75,20.81,90900.0,15.6881,15.6956,15.6429,15.6881,90900.0
2010-09-29 13:00:00,20.81,20.85,20.81,20.83,117000.0,15.6881,15.7183,15.6881,15.7032,117000.0
2010-09-29 13:30:00,20.83,20.89,20.83,20.89,67800.0,15.7032,15.7484,15.7032,15.7484,67800.0
2010-09-29 14:00:00,20.9,20.9,20.89,20.89,123300.0,15.7559,15.7559,15.7484,15.7484,123300.0
2010-09-29 14:30:00,20.89,20.9,20.87,20.9,138700.0,15.7484,15.7559,15.7333,15.7559,138700.0
2010-09-29 15:00:00,20.89,20.9,20.78,20.79,287300.0,15.7484,15.7559,15.6655,15.673,287300.0
2010-09-29 15:30:00,20.79,20.83,20.76,20.81,270200.0,15.673,15.7032,15.6504,15.6881,270200.0
2010-09-30 09:30:00,20.85,21.09,20.84,21.01,167100.0,15.7183,15.8992,15.7107,15.8389,167100.0
2010-09-30 10:00:00,21.02,21.02,20.86,20.91,144700.0,15.8464,15.8464,15.7258,15.7635,144700.0
2010-09-30 10:30:00,20.91,20.95,20.82,20.83,92300.0,15.7635,15.7936,15.6956,15.7032,92300.0
2010-09-30 11:00:00,20.84,20.88,20.79,20.82,124700.0,15.7107,15.7409,15.673,15.6956,124700.0
2010-09-30 11:30:00,20.81,20.87,20.8,20.82,84600.0,15.6881,15.7333,15.6806,15.6956,84600.0
2010-09-30 12:00:00,20.82,20.83,20.76,20.81,107700.0,15.6956,15.7032,15.6504,15.6881,107700.0
2010-09-30 12:30:00,20.81,20.89,20.8,20.87,66200.0,15.6881,15.7484,15.6806,15.7333,66200.0
2010-09-30 13:00:00,20.87,20.88,20.82,20.86,72500.0,15.7333,15.7409,15.6956,15.7258,72500.0
2010-09-30 13:30:00,20.86,20.9,20.85,20.89,111800.0,15.7258,15.7559,15.7183,15.7484,111800.0
2010-09-30 14:00:00,20.89,20.94,20.83,20.84,67500.0,15.7484,15.7861,15.7032,15.7107,67500.0
2010-09-30 14:30:00,20.84,20.89,20.83,20.84,100000.0,15.7107,15.7484,15.7032,15.7107,100000.0
2010-09-30 15:00:00,20.85,20.9,20.82,20.89,126600.0,15.7183,15.7559,15.6956,15.7484,126600.0
2010-09-30 15:30:00,20.89,20.92,20.82,20.82,384000.0,15.7484,15.771,15.6956,15.6956,384000.0
2010-10-01 09:30:00,21.02,21.09,20.96,21.01,202800.0,15.8464,15.8992,15.8012,15.8389,202800.0
2010-10-01 10:00:00,21.0,21.1,20.98,21.01,421600.0,15.8313,15.9067,15.8163,15.8389,421600.0
2010-10-01 10:30:00,21.01,21.05,20.9,20.96,220800.0,15.8389,15.869,15.7559,15.8012,220800.0
2010-10-01 11:00:00,20.96,21.03,20.89,21.01,200100.0,15.8012,15.854,15.7484,15.8389,200100.0
2010-10-01 11:30:00,21.01,21.1,20.97,21.08,156900.0,15.8389,15.9067,15.8087,15.8916,156900.0
2010-10-01 12:00:00,21.08,21.1,21.03,21.09,139000.0,15.8916,15.9067,15.854,15.8992,139000.0
2010-10-01 12:30:00,21.08,21.09,21.04,21.09,56700.0,15.8916,15.8992,15.8615,15.8992,56700.0
2010-10-01 13:00:00,21.08,21.11,21.08,21.09,116200.0,15.8916,15.9143,15.8916,15.8992,116200.0
2010-10-01 13:30:00,21.09,21.1,21.05,21.06,107200.0,15.8992,15.9067,15.869,15.8766,107200.0
2010-10-01 14:00:00,21.05,21.11,21.05,21.09,226000.0,15.869,15.9143,15.869,15.8992,226000.0
2010-10-01 14:30:00,21.1,21.12,21.09,21.1,187200.0,15.9067,15.9218,15.8992,15.9067,187200.0
2010-10-01 15:00:00,21.1,21.14,21.06,21.1,282900.0,15.9067,15.9369,15.8766,15.9067,282900.0
2010-10-01 15:30:00,21.1,21.13,21.09,21.1,321100.0,15.9067,15.9293,15.8992,15.9067,321100.0
2010-10-04 09:30:00,21.01,21.15,20.92,21.07,96600.0,15.8389,15.9444,15.771,15.8841,96600.0
2010-10-04 10:00:00,21.08,21.12,20.98,21.04,148100.0,15.8916,15.9218,15.8163,15.8615,148100.0
2010-10-04 10:30:00,21.03,21.03,20.85,20.85,174900.0,15.854,15.854,15.7183,15.7183,174900.0
2010-10-04 11:00:00,20.85,20.88,20.83,20.83,223000.0,15.7183,15.7409,15.7032,15.7032,223000.0
2010-10-04 11:30:00,20.83,20.85,20.71,20.73,250400.0,15.7032,15.7183,15.6127,15.6278,250400.0
2010-10-04 12:00:00,20.73,20.78,20.69,20.74,171900.0,15.6278,15.6655,15.5976,15.6353,171900.0
2010-10-04 12:30:00,20.74,20.82,20.72,20.77,113200.0,15.6353,15.6956,15.6203,15.6579,113200.0
2010-10-04 13:00:00,20.77,20.81,20.76,20.79,101400.0,15.6579,15.6881,15.6504,15.673,101400.0
2010-10-04 13:30:00,20.79,20.81,20.77,20.79,50200.0,15.673,15.6881,15.6579,15.673,50200.0
2010-10-04 14:00:00,20.79,20.8,20.7,20.72,57600.0,15.673,15.6806,15.6052,15.6203,57600.0
2010-10-04 14:30:00,20.72,20.77,20.68,20.69,114700.0,15.6203,15.6579,15.5901,15.5976,114700.0
2010-10-04 15:00:00,20.69,20.79,20.68,20.75,141900.0,15.5976,15.673,15.5901,15.6429,141900.0
2010-10-04 15:30:00,20.75,20.81,20.72,20.81,378000.0,15.6429,15.6881,15.6203,15.6881,378000.0
2010-10-05 09:30:00,21.01,21.16,21.0,21.14,214100.0,15.8389,15.952,15.8313,15.9369,214100.0
2010-10-05 10:00:00,21.14,21.2,21.05,21.1,200900.0,15.9369,15.9821,15.869,15.9067,200900.0
2010-10-05 10:30:00,21.11,21.21,21.1,21.16,178100.0,15.9143,15.9896,15.9067,15.952,178100.0
2010-10-05 11:00:00,21.17,21.22,21.15,21.2,168100.0,15.9595,15.9972,15.9444,15.9821,168100.0
2010-10-05 11:30:00,21.2,21.25,21.19,21.22,125300.0,15.9821,16.0198,15.9746,15.9972,125300.0
2010-10-05 12:00:00,21.22,21.27,21.2,21.27,117700.0,15.9972,16.0349,15.9821,16.0349,117700.0
2010-10-05 12:30:00,21.26,21.27,21.26,21.27,55700.0,16.0273,16.0349,16.0273,16.0349,55700.0
2010-10-05 13:00:00,21.27,21.36,21.26,21.36,203400.0,16.0349,16.1027,16.0273,16.1027,203400.0
2010-10-05 13:30:00,21.35,21.35,21.3,21.3,143100.0,16.0952,16.0952,16.0575,16.0575,143100.0
2010-10-05 14:00:00,21.3,21.32,21.29,21.31,212400.0,16.0575,16.0726,16.05,16.065,212400.0
2010-10-05 14:30:00,21.31,21.33,21.27,21.28,287900.0,16.065,16.0801,16.0349,16.0424,287900.0
2010-10-05 15:00:00,21.27,21.31,21.26,21.29,229900.0,16.0349,16.065,16.0273,16.05,229900.0
2010-10-05 15:30:00,21.29,21.3,21.25,21.28,484000.0,16.05,16.0575,16.0198,16.0424,484000.0
2010-10-06 09:30:00,21.2,21.43,21.2,21.37,169500.0,15.9821,16.1555,15.9821,16.1103,169500.0
2010-10-06 10:00:00,21.37,21.41,21.33,21.4,155300.0,16.1103,16.1404,16.0801,16.1329,155300.0
2010-10-06 10:30:00,21.4,21.44,21.37,21.43,250900.0,16.1329,16.163,16.1103,16.1555,250900.0
2010-10-06 11:00:00,21.44,21.46,21.38,21.38,255000.0,16.163,16.1781,16.1178,16.1178,255000.0
2010-10-06 11:30:00,21.38,21.39,21.37,21.38,112500.0,16.1178,16.1253,16.1103,16.1178,112500.0
2010-10-06 12:00:00,21.38,21.4,21.26,21.3,187600.0,16.1178,16.1329,16.0273,16.0575,187600.0
2010-10-06 12:30:00,21.3,21.39,21.29,21.38,206600.0,16.0575,16.1253,16.05,16.1178,206600.0
2010-10-06 13:00:00,21.38,21.39,21.36,21.37,99800.0,16.1178,16.1253,16.1027,16.1103,99800.0
2010-10-06 13:30:00,21.37,21.4,21.36,21.4,139200.0,16.1103,16.1329,16.1027,16.1329,139200.0
2010-10-06 14:00:00,21.4,21.4,21.38,21.39,136500.0,16.1329,16.1329,16.1178,16.1253,136500.0
2010-10-06 14:30:00,21.39,21.48,21.39,21.46,230100.0,16.1253,16.1932,16.1253,16.1781,230100.0
2010-10-06 15:00:00,21.47,21.47,21.42,21.47,263800.0,16.1857,16.1857,16.148,16.1857,263800.0
2010-10-06 15:30:00,21.46,21.47,21.43,21.45,523900.0,16.1781,16.1857,16.1555,16.1706,523900.0
2010-10-07 09:30:00,21.54,21.64,21.43,21.47,91800.0,16.2384,16.3138,16.1555,16.1857,91800.0
2010-10-07 10:00:00,21.45,21.58,21.42,21.57,107200.0,16.1706,16.2686,16.148,16.261,107200.0
2010-10-07 10:30:00,21.56,21.57,21.52,21.55,136000.0,16.2535,16.261,16.2233,16.246,136000.0
2010-10-07 11:00:00,21.54,21.55,21.46,21.46,70400.0,16.2384,16.246,16.1781,16.1781,70400.0
2010-10-07 11:30:00,21.46,21.53,21.44,21.45,88800.0,16.1781,16.2309,16.163,16.1706,88800.0
2010-10-07 12:00:00,21.45,21.47,21.42,21.42,65100.0,16.1706,16.1857,16.148,16.148,65100.0
2010-10-07 12:30:00,21.43,21.43,21.4,21.41,72300.0,16.1555,16.1555,16.1329,16.1404,72300.0
2010-10-07 13:00:00,21.4,21.44,21.4,21.43,71500.0,16.1329,16.163,16.1329,16.1555,71500.0
2010-10-07 13:30:00,21.43,21.47,21.43,21.47,89600.0,16.1555,16.1857,16.1555,16.1857,89600.0
2010-10-07 14:00:00,21.46,21.52,21.45,21.5,190700.0,16.1781,16.2233,16.1706,16.2083,190700.0
2010-10-07 14:30:00,21.5,21.5,21.47,21.48,120800.0,16.2083,16.2083,16.1857,16.1932,120800.0
2010-10-07 15:00:00,21.49,21.49,21.43,21.44,110900.0,16.2007,16.2007,16.1555,16.163,110900.0
2010-10-07 15:30:00,21.44,21.5,21.42,21.48,340100.0,16.163,16.2083,16.148,16.1932,340100.0
2010-10-08 09:30:00,21.51,21.51,21.37,21.45,117300.0,16.2158,16.2158,16.1103,16.1706,117300.0
2010-10-08 10:00:00,21.44,21.51,21.27,21.27,198700.0,16.163,16.2158,16.0349,16.0349,198700.0
2010-10-08 10:30:00,21.27,21.34,21.25,21.34,100400.0,16.0349,16.0877,16.0198,16.0877,100400.0
2010-10-08 11:00:00,21.34,21.37,21.32,21.35,90700.0,16.0877,16.1103,16.0726,16.0952,90700.0
2010-10-08 11:30:00,21.35,21.37,21.3,21.34,95500.0,16.0952,16.1103,16.0575,16.0877,95500.0
2010-10-08 12:00:00,21.34,21.35,21.31,21.34,60100.0,16.0877,16.0952,16.065,16.0877,60100.0
2010-10-08 12:30:00,21.34,21.38,21.29,21.38,112400.0,16.0877,16.1178,16.05,16.1178,112400.0
2010-10-08 13:00:00,21.38,21.41,21.37,21.38,101600.0,16.1178,16.1404,16.1103,16.1178,101600.0
2010-10-08 13:30:00,21.39,21.41,21.36,21.39,97400.0,16.1253,16.1404,16.1027,16.1253,97400.0
2010-10-08 14:00:00,21.39,21.39,21.32,21.32,106700.0,16.1253,16.1253,16.0726,16.0726,106700.0
2010-10-08 14:30:00,21.32,21.35,21.3,21.32,116500.0,16.0726,16.0952,16.0575,16.0726,116500.0
2010-10-08 15:00:00,21.32,21.37,21.31,21.31,167300.0,16.0726,16.1103,16.065,16.065,167300.0
2010-10-08 15:30:00,21.31,21.37,21.31,21.33,389300.0,16.065,16.1103,16.065,16.0801,389300.0
2010-10-11 09:30:00,21.24,21.29,21.1,21.24,74400.0,16.0123,16.05,15.9067,16.0123,74400.0
2010-10-11 10:00:00,21.24,21.25,21.2,21.22,106900.0,16.0123,16.0198,15.9821,15.9972,106900.0
2010-10-11 10:30:00,21.22,21.23,21.17,21.17,100800.0,15.9972,16.0047,15.9595,15.9595,100800.0
2010-10-11 11:00:00,21.18,21.27,21.17,21.25,160800.0,15.967,16.0349,15.9595,16.0198,160800.0
2010-10-11 11:30:00,21.25,21.26,21.22,21.23,134300.0,16.0198,16.0273,15.9972,16.0047,134300.0
2010-10-11 12:00:00,21.23,21.23,21.2,21.22,130600.0,16.0047,16.0047,15.9821,15.9972,130600.0
2010-10-11 12:30:00,21.22,21.24,21.21,21.23,117600.0,15.9972,16.0123,15.9896,16.0047,117600.0
2010-10-11 13:00:00,21.22,21.25,21.22,21.24,162900.0,15.9972,16.0198,15.9972,16.0123,162900.0
2010-10-11 13:30:00,21.24,21.24,21.22,21.23,102600.0,16.0123,16.0123,15.9972,16.0047,102600.0
2010-10-11 14:00:00,21.23,21.23,21.22,21.22,130900.0,16.0047,16.0047,15.9972,15.9972,130900.0
2010-10-11 14:30:00,21.23,21.23,21.17,21.17,225400.0,16.0047,16.0047,15.9595,15.9595,225400.0
2010-10-11 15:00:00,21.18,21.22,21.17,21.17,263900.0,15.967,15.9972,15.9595,15.9595,263900.0
2010-10-11 15:30:00,21.17,21.18,21.08,21.13,398500.0,15.9595,15.967,15.8916,15.9293,398500.0
2010-10-12 09:30:00,21.07,21.09,21.02,21.04,103100.0,15.8841,15.8992,15.8464,15.8615,103100.0
2010-10-12 10:00:00,21.04,21.04,20.97,21.02,244100.0,15.8615,15.8615,15.8087,15.8464,244100.0
2010-10-12 10:30:00,21.03,21.03,20.97,21.0,202700.0,15.854,15.854,15.8087,15.8313,202700.0
2010-10-12 11:00:00,21.0,21.0,20.99,21.0,48800.0,15.8313,15.8313,15.8238,15.8313,48800.0
2010-10-12 11:30:00,20.99,21.0,20.99,21.0,49500.0,15.8238,15.8313,15.8238,15.8313,49500.0
2010-10-12 12:00:00,21.0,21.0,20.99,20.99,108000.0,15.8313,15.8313,15.8238,15.8238,108000.0
2010-10-12 12:30:00,20.99,21.0,20.95,20.95,58800.0,15.8238,15.8313,15.7936,15.7936,58800.0
2010-10-12 13:00:00,20.96,20.98,20.95,20.98,72600.0,15.8012,15.8163,15.7936,15.8163,72600.0
2010-10-12 13:30:00,20.98,21.0,20.97,20.99,78200.0,15.8163,15.8313,15.8087,15.8238,78200.0
2010-10-12 14:00:00,20.99,21.0,20.97,21.0,362100.0,15.8238,15.8313,15.8087,15.8313,362100.0
2010-10-12 14:30:00,21.0,21.0,20.96,20.97,416000.0,15.8313,15.8313,15.8012,15.8087,416000.0
2010-10-12 15:00:00,20.98,21.0,20.96,20.97,632400.0,15.8163,15.8313,15.8012,15.8087,632400.0
2010-10-12 15:30:00,20.98,21.01,20.96,20.97,1740500.0,15.8163,15.8389,15.8012,15.8087,1740500.0
2010-10-13 09:30:00,21.02,21.07,20.99,20.99,127900.0,15.8464,15.8841,15.8238,15.8238,127900.0
2010-10-13 10:00:00,21.0,21.04,20.98,21.0,111900.0,15.8313,15.8615,15.8163,15.8313,111900.0
2010-10-13 10:30:00,21.01,21.22,21.01,21.21,87300.0,15.8389,15.9972,15.8389,15.9896,87300.0
2010-10-13 11:00:00,21.21,21.28,21.14,21.14,114900.0,15.9896,16.0424,15.9369,15.9369,114900.0
2010-10-13 11:30:00,21.15,21.19,21.07,21.18,124900.0,15.9444,15.9746,15.8841,15.967,124900.0
2010-10-13 12:00:00,21.18,21.26,21.17,21.25,63200.0,15.967,16.0273,15.9595,16.0198,63200.0
2010-10-13 12:30:00,21.25,21.3,21.23,21.29,106200.0,16.0198,16.0575,16.0047,16.05,106200.0
2010-10-13 13:00:00,21.29,21.3,21.23,21.25,103800.0,16.05,16.0575,16.0047,16.0198,103800.0
2010-10-13 13:30:00,21.25,21.29,21.24,21.26,39300.0,16.0198,16.05,16.0123,16.0273,39300.0
2010-10-13 14:00:00,21.27,21.3,21.25,21.26,77900.0,16.0349,16.0575,16.0198,16.0273,77900.0
2010-10-13 14:30:00,21.26,21.31,21.26,21.29,118100.0,16.0273,16.065,16.0273,16.05,118100.0
2010-10-13 15:00:00,21.29,21.3,21.19,21.19,182400.0,16.05,16.0575,15.9746,15.9746,182400.0
2010-10-13 15:30:00,21.19,21.23,21.19,21.21,294800.0,15.9746,16.0047,15.9746,15.9896,294800.0
2010-10-14 09:30:00,21.15,21.22,21.05,21.06,191300.0,15.9444,15.9972,15.869,15.8766,191300.0
2010-10-14 10:00:00,21.06,21.09,21.0,21.09,83900.0,15.8766,15.8992,15.8313,15.8992,83900.0
2010-10-14 10:30:00,21.08,21.12,21.02,21.08,88700.0,15.8916,15.9218,15.8464,15.8916,88700.0
2010-10-14 11:00:00,21.08,21.13,21.06,21.07,48900.0,15.8916,15.9293,15.8766,15.8841,48900.0
2010-10-14 11:30:00,21.07,21.08,21.0,21.02,60800.0,15.8841,15.8916,15.8313,15.8464,60800.0
2010-10-14 12:00:00,21.02,21.06,20.98,20.98,67900.0,15.8464,15.8766,15.8163,15.8163,67900.0
2010-10-14 12:30:00,20.98,20.98,20.97,20.98,23400.0,15.8163,15.8163,15.8087,15.8163,23400.0
2010-10-14 13:00:00,20.97,20.98,20.85,20.9,133600.0,15.8087,15.8163,15.7183,15.7559,133600.0
2010-10-14 13:30:00,20.9,20.96,20.9,20.96,63100.0,15.7559,15.8012,15.7559,15.8012,63100.0
2010-10-14 14:00:00,20.96,20.96,20.89,20.9,132100.0,15.8012,15.8012,15.7484,15.7559,132100.0
2010-10-14 14:30:00,20.9,20.91,20.87,20.87,145100.0,15.7559,15.7635,15.7333,15.7333,145100.0
2010-10-14 15:00:00,20.87,20.95,20.85,20.92,253300.0,15.7333,15.7936,15.7183,15.771,253300.0
2010-10-14 15:30:00,20.91,20.93,20.87,20.91,406300.0,15.7635,15.7786,15.7333,15.7635,406300.0
2010-10-15 09:30:00,21.04,21.04,20.79,20.87,246800.0,15.8615,15.8615,15.673,15.7333,246800.0
2010-10-15 10:00:00,20.88,20.95,20.73,20.78,159300.0,15.7409,15.7936,15.6278,15.6655,159300.0
2010-10-15 10:30:00,20.78,20.87,20.74,20.84,79000.0,15.6655,15.7333,15.6353,15.7107,79000.0
2010-10-15 11:00:00,20.84,20.86,20.79,20.85,70300.0,15.7107,15.7258,15.673,15.7183,70300.0
2010-10-15 11:30:00,20.85,20.89,20.8,20.82,106700.0,15.7183,15.7484,15.6806,15.6956,106700.0
2010-10-15 12:00:00,20.82,20.9,20.81,20.89,76900.0,15.6956,15.7559,15.6881,15.7484,76900.0
2010-10-15 12:30:00,20.9,20.93,20.89,20.93,45000.0,15.7559,15.7786,15.7484,15.7786,45000.0
2010-10-15 13:00:00,20.93,20.95,20.9,20.92,39700.0,15.7786,15.7936,15.7559,15.771,39700.0
2010-10-15 13:30:00,20.92,20.95,20.84,20.85,74900.0,15.771,15.7936,15.7107,15.7183,74900.0
2010-10-15 14:00:00,20.85,20.91,20.84,20.9,65100.0,15.7183,15.7635,15.7107,15.7559,65100.0
2010-10-15 14:30:00,20.9,20.92,20.84,20.85,76300.0,15.7559,15.771,15.7107,15.7183,76300.0
2010-10-15 15:00:00,20.85,20.87,20.85,20.86,99200.0,15.7183,15.7333,15.7183,15.7258,99200.0
2010-10-15 15:30:00,20.85,20.87,20.85,20.85,279200.0,15.7183,15.7333,15.7183,15.7183,279200.0
2010-10-18 09:30:00,20.88,20.95,20.85,20.87,359000.0,15.7409,15.7936,15.7183,15.7333,359000.0
2010-10-18 10:00:00,20.87,20.97,20.87,20.96,461900.0,15.7333,15.8087,15.7333,15.8012,461900.0
2010-10-18 10:30:00,20.96,21.02,20.91,20.99,101500.0,15.8012,15.8464,15.7635,15.8238,101500.0
2010-10-18 11:00:00,20.99,21.0,20.9,20.95,57100.0,15.8238,15.8313,15.7559,15.7936,57100.0
2010-10-18 11:30:00,20.95,20.96,20.87,20.88,92500.0,15.7936,15.8012,15.7333,15.7409,92500.0
2010-10-18 12:00:00,20.88,20.88,20.86,20.86,56200.0,15.7409,15.7409,15.7258,15.7258,56200.0
2010-10-18 12:30:00,20.87,20.87,20.84,20.84,93000.0,15.7333,15.7333,15.7107,15.7107,93000.0
2010-10-18 13:00:00,20.84,20.85,20.83,20.83,51400.0,15.7107,15.7183,15.7032,15.7032,51400.0
2010-10-18 13:30:00,20.84,20.84,20.82,20.82,71100.0,15.7107,15.7107,15.6956,15.6956,71100.0
2010-10-18 14:00:00,20.82,20.83,20.79,20.83,145300.0,15.6956,15.7032,15.673,15.7032,145300.0
2010-10-18 14:30:00,20.83,20.89,20.83,20.86,58800.0,15.7032,15.7484,15.7032,15.7258,58800.0
2010-10-18 15:00:00,20.86,20.9,20.86,20.9,186500.0,15.7258,15.7559,15.7258,15.7559,186500.0
2010-10-18 15:30:00,20.9,20.9,20.86,20.86,253500.0,15.7559,15.7559,15.7258,15.7258,253500.0
2010-10-19 09:30:00,20.69,20.75,20.65,20.65,243800.0,15.5976,15.6429,15.5675,15.5675,243800.0
2010-10-19 10:00:00,20.66,20.76,20.65,20.72,192300.0,15.575,15.6504,15.5675,15.6203,192300.0
2010-10-19 10:30:00,20.72,20.79,20.72,20.73,214600.0,15.6203,15.673,15.6203,15.6278,214600.0
2010-10-19 11:00:00,20.74,20.74,20.7,20.72,157400.0,15.6353,15.6353,15.6052,15.6203,157400.0
2010-10-19 11:30:00,20.73,20.78,20.72,20.75,117700.0,15.6278,15.6655,15.6203,15.6429,117700.0
2010-10-19 12:00:00,20.76,20.77,20.73,20.73,67600.0,15.6504,15.6579,15.6278,15.6278,67600.0
2010-10-19 12:30:00,20.74,20.75,20.71,20.73,94100.0,15.6353,15.6429,15.6127,15.6278,94100.0
2010-10-19 13:00:00,20.74,20.74,20.7,20.7,66500.0,15.6353,15.6353,15.6052,15.6052,66500.0
2010-10-19 13:30:00,20.7,20.71,20.66,20.67,132500.0,15.6052,15.6127,15.575,15.5826,132500.0
2010-10-19 14:00:00,20.68,20.68,20.52,20.55,303100.0,15.5901,15.5901,15.4695,15.4921,303100.0
2010-10-19 14:30:00,20.54,20.56,20.45,20.47,245800.0,15.4846,15.4996,15.4167,15.4318,245800.0
2010-10-19 15:00:00,20.47,20.49,20.37,20.38,256800.0,15.4318,15.4469,15.3564,15.3639,256800.0
2010-10-19 15:30:00,20.37,20.47,20.37,20.47,486700.0,15.3564,15.4318,15.3564,15.4318,486700.0
2010-10-20 09:30:00,20.54,20.67,20.47,20.56,42800.0,15.4846,15.5826,15.4318,15.4996,42800.0
2010-10-20 10:00:00,20.55,20.6,20.45,20.5,68100.0,15.4921,15.5298,15.4167,15.4544,68100.0
2010-10-20 10:30:00,20.5,20.61,20.48,20.58,71600.0,15.4544,15.5373,15.4393,15.5147,71600.0
2010-10-20 11:00:00,20.58,20.62,20.53,20.61,75200.0,15.5147,15.5449,15.477,15.5373,75200.0
2010-10-20 11:30:00,20.61,20.72,20.61,20.72,118200.0,15.5373,15.6203,15.5373,15.6203,118200.0
2010-10-20 12:00:00,20.71,20.76,20.7,20.75,50700.0,15.6127,15.6504,15.6052,15.6429,50700.0
2010-10-20 12:30:00,20.75,20.75,20.7,20.71,59000.0,15.6429,15.6429,15.6052,15.6127,59000.0
2010-10-20 13:00:00,20.71,20.73,20.69,20.69,57500.0,15.6127,15.6278,15.5976,15.5976,57500.0
2010-10-20 13:30:00,20.7,20.71,20.67,20.71,46000.0,15.6052,15.6127,15.5826,15.6127,46000.0
2010-10-20 14:00:00,20.71,20.72,20.65,20.7,189800.0,15.6127,15.6203,15.5675,15.6052,189800.0
2010-10-20 14:30:00,20.71,20.72,20.66,20.68,96400.0,15.6127,15.6203,15.575,15.5901,96400.0
2010-10-20 15:00:00,20.69,20.7,20.67,20.69,137100.0,15.5976,15.6052,15.5826,15.5976,137100.0
2010-10-20 15:30:00,20.69,20.7,20.53,20.56,646900.0,15.5976,15.6052,15.477,15.4996,646900.0
2010-10-21 09:30:00,20.68,20.7,20.62,20.7,126600.0,15.5901,15.6052,15.5449,15.6052,126600.0
2010-10-21 10:00:00,20.69,20.8,20.62,20.76,263600.0,15.5976,15.6806,15.5449,15.6504,263600.0
2010-10-21 10:30:00,20.76,20.81,20.73,20.79,263700.0,15.6504,15.6881,15.6278,15.673,263700.0
2010-10-21 11:00:00,20.79,20.8,20.6,20.62,88300.0,15.673,15.6806,15.5298,15.5449,88300.0
2010-10-21 11:30:00,20.62,20.62,20.5,20.55,74700.0,15.5449,15.5449,15.4544,15.4921,74700.0
2010-10-21 12:00:00,20.55,20.56,20.5,20.52,68700.0,15.4921,15.4996,15.4544,15.4695,68700.0
2010-10-21 12:30:00,20.52,20.52,20.37,20.37,92500.0,15.4695,15.4695,15.3564,15.3564,92500.0
2010-10-21 13:00:00,20.38,20.43,20.37,20.43,47400.0,15.3639,15.4016,15.3564,15.4016,47400.0
2010-10-21 13:30:00,20.43,20.43,20.25,20.26,132800.0,15.4016,15.4016,15.2659,15.2735,132800.0
2010-10-21 14:00:00,20.26,20.27,20.2,20.23,128900.0,15.2735,15.281,15.2282,15.2509,128900.0
2010-10-21 14:30:00,20.24,20.28,20.22,20.27,104300.0,15.2584,15.2885,15.2433,15.281,104300.0
2010-10-21 15:00:00,20.27,20.35,20.25,20.33,159300.0,15.281,15.3413,15.2659,15.3262,159300.0
2010-10-21 15:30:00,20.33,20.37,20.31,20.35,416800.0,15.3262,15.3564,15.3112,15.3413,416800.0
2010-10-22 09:30:00,20.36,20.44,20.27,20.27,89600.0,15.3489,15.4092,15.281,15.281,89600.0
2010-10-22 10:00:00,20.26,20.4,20.25,20.4,114400.0,15.2735,15.379,15.2659,15.379,114400.0
2010-10-22 10:30:00,20.4,20.4,20.21,20.22,60800.0,15.379,15.379,15.2358,15.2433,60800.0
2010-10-22 11:00:00,20.22,20.22,20.03,20.04,241600.0,15.2433,15.2433,15.1001,15.1076,241600.0
2010-10-22 11:30:00,20.04,20.13,20.04,20.09,126200.0,15.1076,15.1755,15.1076,15.1453,126200.0
2010-10-22 12:00:00,20.09,20.13,20.08,20.11,46700.0,15.1453,15.1755,15.1378,15.1604,46700.0
2010-10-22 12:30:00,20.11,20.16,20.09,20.16,77800.0,15.1604,15.1981,15.1453,15.1981,77800.0
2010-10-22 13:00:00,20.16,20.18,20.15,20.17,36100.0,15.1981,15.2132,15.1905,15.2056,36100.0
2010-10-22 13:30:00,20.17,20.18,20.12,20.12,41400.0,15.2056,15.2132,15.1679,15.1679,41400.0
2010-10-22 14:00:00,20.13,20.17,20.12,20.17,76200.0,15.1755,15.2056,15.1679,15.2056,76200.0
2010-10-22 14:30:00,20.16,20.17,20.14,20.15,57400.0,15.1981,15.2056,15.183,15.1905,57400.0
2010-10-22 15:00:00,20.15,20.19,20.13,20.19,74100.0,15.1905,15.2207,15.1755,15.2207,74100.0
2010-10-22 15:30:00,20.18,20.24,20.18,20.23,236100.0,15.2132,15.2584,15.2132,15.2509,236100.0
2010-10-25 09:30:00,20.35,20.55,20.24,20.28,129800.0,15.3413,15.4921,15.2584,15.2885,129800.0
2010-10-25 10:00:00,20.29,20.36,20.23,20.23,135200.0,15.2961,15.3489,15.2509,15.2509,135200.0
2010-10-25 10:30:00,20.24,20.24,20.13,20.13,129600.0,15.2584,15.2584,15.1755,15.1755,129600.0
2010-10-25 11:00:00,20.13,20.17,20.12,20.12,64100.0,15.1755,15.2056,15.1679,15.1679,64100.0
2010-10-25 11:30:00,20.12,20.14,20.1,20.11,58300.0,15.1679,15.183,15.1528,15.1604,58300.0
2010-10-25 12:00:00,20.11,20.15,20.06,20.1,46600.0,15.1604,15.1905,15.1227,15.1528,46600.0
2010-10-25 12:30:00,20.1,20.21,20.08,20.19,73900.0,15.1528,15.2358,15.1378,15.2207,73900.0
2010-10-25 13:00:00,20.18,20.27,20.16,20.26,58200.0,15.2132,15.281,15.1981,15.2735,58200.0
2010-10-25 13:30:00,20.26,20.27,20.2,20.22,46100.0,15.2735,15.281,15.2282,15.2433,46100.0
2010-10-25 14:00:00,20.21,20.26,20.21,20.24,37800.0,15.2358,15.2735,15.2358,15.2584,37800.0
2010-10-25 14:30:00,20.24,20.25,20.19,20.25,47000.0,15.2584,15.2659,15.2207,15.2659,47000.0
2010-10-25 15:00:00,20.24,20.28,20.24,20.27,53800.0,15.2584,15.2885,15.2584,15.281,53800.0
2010-10-25 15:30:00,20.26,20.27,20.15,20.18,217400.0,15.2735,15.281,15.1905,15.2132,217400.0
2010-10-26 09:30:00,20.1,20.14,19.9,20.03,348500.0,15.1528,15.183,15.0021,15.1001,348500.0
2010-10-26 10:00:00,20.03,20.26,20.03,20.2,217200.0,15.1001,15.2735,15.1001,15.2282,217200.0
2010-10-26 10:30:00,20.2,20.31,20.2,20.25,207700.0,15.2282,15.3112,15.2282,15.2659,207700.0
2010-10-26 11:00:00,20.26,20.28,20.14,20.27,162800.0,15.2735,15.2885,15.183,15.281,162800.0
2010-10-26 11:30:00,20.27,20.27,20.25,20.26,86800.0,15.281,15.281,15.2659,15.2735,86800.0
2010-10-26 12:00:00,20.26,20.26,20.25,20.25,107200.0,15.2735,15.2735,15.2659,15.2659,107200.0
2010-10-26 12:30:00,20.25,20.26,20.16,20.17,160700.0,15.2659,15.2735,15.1981,15.2056,160700.0
2010-10-26 13:00:00,20.18,20.22,20.15,20.19,69300.0,15.2132,15.2433,15.1905,15.2207,69300.0
2010-10-26 13:30:00,20.18,20.22,20.18,20.21,65000.0,15.2132,15.2433,15.2132,15.2358,65000.0
2010-10-26 14:00:00,20.21,20.21,20.09,20.13,189200.0,15.2358,15.2358,15.1453,15.1755,189200.0
2010-10-26 14:30:00,20.12,20.13,20.06,20.06,108000.0,15.1679,15.1755,15.1227,15.1227,108000.0
2010-10-26 15:00:00,20.07,20.16,20.06,20.13,139800.0,15.1302,15.1981,15.1227,15.1755,139800.0
2010-10-26 15:30:00,20.14,20.14,20.07,20.13,334600.0,15.183,15.183,15.1302,15.1755,334600.0
2010-10-27 09:30:00,19.97,20.05,19.76,19.81,280500.0,15.0548,15.1152,14.8965,14.9342,280500.0
2010-10-27 10:00:00,19.81,19.83,19.63,19.69,211400.0,14.9342,14.9493,14.7985,14.8438,211400.0
2010-10-27 10:30:00,19.69,19.78,19.67,19.72,121200.0,14.8438,14.9116,14.8287,14.8664,121200.0
2010-10-27 11:00:00,19.72,19.74,19.64,19.69,99000.0,14.8664,14.8815,14.8061,14.8438,99000.0
2010-10-27 11:30:00,19.68,19.75,19.66,19.75,66200.0,14.8362,14.889,14.8211,14.889,66200.0
2010-10-27 12:00:00,19.75,19.78,19.74,19.76,74000.0,14.889,14.9116,14.8815,14.8965,74000.0
2010-10-27 12:30:00,19.75,19.76,19.64,19.65,73800.0,14.889,14.8965,14.8061,14.8136,73800.0
2010-10-27 13:00:00,19.65,19.67,19.61,19.66,84600.0,14.8136,14.8287,14.7835,14.8211,84600.0
2010-10-27 13:30:00,19.67,19.71,19.66,19.69,45500.0,14.8287,14.8588,14.8211,14.8438,45500.0
2010-10-27 14:00:00,19.68,19.75,19.68,19.74,75800.0,14.8362,14.889,14.8362,14.8815,75800.0
2010-10-27 14:30:00,19.74,19.8,19.71,19.78,113600.0,14.8815,14.9267,14.8588,14.9116,113600.0
2010-10-27 15:00:00,19.78,19.86,19.78,19.86,122400.0,14.9116,14.9719,14.9116,14.9719,122400.0
2010-10-27 15:30:00,19.86,19.92,19.84,19.9,641200.0,14.9719,15.0172,14.9568,15.0021,641200.0
2010-10-28 09:30:00,20.01,20.18,19.91,19.99,162200.0,15.085,15.2132,15.0096,15.0699,162200.0
2010-10-28 10:00:00,20.0,20.01,19.8,19.81,126400.0,15.0775,15.085,14.9267,14.9342,126400.0
2010-10-28 10:30:00,19.8,19.87,19.78,19.86,112400.0,14.9267,14.9795,14.9116,14.9719,112400.0
2010-10-28 11:00:00,19.87,19.95,19.86,19.95,108800.0,14.9795,15.0398,14.9719,15.0398,108800.0
2010-10-28 11:30:00,19.94,19.95,19.89,19.91,50200.0,15.0322,15.0398,14.9945,15.0096,50200.0
2010-10-28 12:00:00,19.9,19.91,19.82,19.82,62600.0,15.0021,15.0096,14.9418,14.9418,62600.0
2010-10-28 12:30:00,19.82,19.85,19.78,19.78,42200.0,14.9418,14.9644,14.9116,14.9116,42200.0
2010-10-28 13:00:00,19.79,19.88,19.78,19.81,64100.0,14.9191,14.987,14.9116,14.9342,64100.0
2010-10-28 13:30:00,19.8,19.86,19.78,19.86,51400.0,14.9267,14.9719,14.9116,14.9719,51400.0
2010-10-28 14:00:00,19.85,19.87,19.74,19.74,169200.0,14.9644,14.9795,14.8815,14.8815,169200.0
2010-10-28 14:30:00,19.73,19.81,19.73,19.8,337700.0,14.8739,14.9342,14.8739,14.9267,337700.0
2010-10-28 15:00:00,19.8,19.81,19.73,19.77,249000.0,14.9267,14.9342,14.8739,14.9041,249000.0
2010-10-28 15:30:00,19.78,19.82,19.77,19.8,513800.0,14.9116,14.9418,14.9041,14.9267,513800.0
2010-10-29 09:30:00,19.75,19.85,19.75,19.82,144400.0,14.889,14.9644,14.889,14.9418,144400.0
2010-10-29 10:00:00,19.81,19.92,19.79,19.89,144100.0,14.9342,15.0172,14.9191,14.9945,144100.0
2010-10-29 10:30:00,19.89,19.98,19.84,19.98,130700.0,14.9945,15.0624,14.9568,15.0624,130700.0
2010-10-29 11:00:00,19.98,20.02,19.95,19.96,545900.0,15.0624,15.0925,15.0398,15.0473,545900.0
2010-10-29 11:30:00,19.96,19.97,19.85,19.85,69900.0,15.0473,15.0548,14.9644,14.9644,69900.0
2010-10-29 12:00:00,19.86,19.92,19.84,19.87,63400.0,14.9719,15.0172,14.9568,14.9795,63400.0
2010-10-29 12:30:00,19.87,19.92,19.84,19.92,47300.0,14.9795,15.0172,14.9568,15.0172,47300.0
2010-10-29 13:00:00,19.93,19.94,19.91,19.93,37800.0,15.0247,15.0322,15.0096,15.0247,37800.0
2010-10-29 13:30:00,19.94,19.96,19.92,19.93,61400.0,15.0322,15.0473,15.0172,15.0247,61400.0
2010-10-29 14:00:00,19.93,19.95,19.92,19.93,51300.0,15.0247,15.0398,15.0172,15.0247,51300.0
2010-10-29 14:30:00,19.93,19.94,19.91,19.92,104200.0,15.0247,15.0322,15.0096,15.0172,104200.0
2010-10-29 15:00:00,19.92,19.94,19.88,19.91,304100.0,15.0172,15.0322,14.987,15.0096,304100.0
2010-10-29 15:30:00,19.91,19.93,19.89,19.89,398800.0,15.0096,15.0247,14.9945,14.9945,398800.0
2010-11-01 09:30:00,20.0,20.0,19.95,20.0,122800.0,15.0775,15.0775,15.0398,15.0775,122800.0
2010-11-01 10:00:00,20.0,20.03,19.92,19.93,99500.0,15.0775,15.1001,15.0172,15.0247,99500.0
2010-11-01 10:30:00,19.94,19.98,19.92,19.95,53400.0,15.0322,15.0624,15.0172,15.0398,53400.0
2010-11-01 11:00:00,19.95,20.01,19.91,20.0,121100.0,15.0398,15.085,15.0096,15.0775,121100.0
2010-11-01 11:30:00,20.0,20.01,19.92,19.92,125800.0,15.0775,15.085,15.0172,15.0172,125800.0
2010-11-01 12:00:00,19.93,19.95,19.88,19.92,144800.0,15.0247,15.0398,14.987,15.0172,144800.0
2010-11-01 12:30:00,19.92,20.0,19.88,19.89,211300.0,15.0172,15.0775,14.987,14.9945,211300.0
2010-11-01 13:00:00,19.88,19.88,19.8,19.8,69200.0,14.987,14.987,14.9267,14.9267,69200.0
2010-11-01 13:30:00,19.8,19.84,19.8,19.82,56300.0,14.9267,14.9568,14.9267,14.9418,56300.0
2010-11-01 14:00:00,19.81,19.82,19.78,19.79,117600.0,14.9342,14.9418,14.9116,14.9191,117600.0
2010-11-01 14:30:00,19.79,19.79,19.75,19.76,60500.0,14.9191,14.9191,14.889,14.8965,60500.0
2010-11-01 15:00:00,19.77,19.77,19.63,19.69,225200.0,14.9041,14.9041,14.7985,14.8438,225200.0
2010-11-01 15:30:00,19.7,19.77,19.67,19.74,469200.0,14.8513,14.9041,14.8287,14.8815,469200.0
2010-11-02 09:30:00,19.88,19.98,19.78,19.86,119800.0,14.987,15.0624,14.9116,14.9719,119800.0
2010-11-02 10:00:00,19.86,19.89,19.84,19.85,110300.0,14.9719,14.9945,14.9568,14.9644,110300.0
2010-11-02 10:30:00,19.86,19.86,19.78,19.81,101900.0,14.9719,14.9719,14.9116,14.9342,101900.0
2010-11-02 11:00:00,19.81,19.85,19.8,19.84,89200.0,14.9342,14.9644,14.9267,14.9568,89200.0
2010-11-02 11:30:00,19.85,19.85,19.78,19.79,59400.0,14.9644,14.9644,14.9116,14.9191,59400.0
2010-11-02 12:00:00,19.8,19.82,19.78,19.8,68100.0,14.9267,14.9418,14.9116,14.9267,68100.0
2010-11-02 12:30:00,19.8,19.81,19.78,19.8,34600.0,14.9267,14.9342,14.9116,14.9267,34600.0
2010-11-02 13:00:00,19.81,19.82,19.8,19.8,46900.0,14.9342,14.9418,14.9267,14.9267,46900.0
2010-11-02 13:30:00,19.81,19.81,19.8,19.8,35200.0,14.9342,14.9342,14.9267,14.9267,35200.0
2010-11-02 14:00:00,19.8,19.85,19.8,19.85,64200.0,14.9267,14.9644,14.9267,14.9644,64200.0
2010-11-02 14:30:00,19.85,19.87,19.81,19.81,93500.0,14.9644,14.9795,14.9342,14.9342,93500.0
2010-11-02 15:00:00,19.82,19.83,19.79,19.79,122600.0,14.9418,14.9493,14.9191,14.9191,122600.0
2010-11-02 15:30:00,19.79,19.91,19.79,19.9,611000.0,14.9191,15.0096,14.9191,15.0021,611000.0
2010-11-03 09:30:00,19.97,20.1,19.91,20.07,127200.0,15.0548,15.1528,15.0096,15.1302,127200.0
2010-11-03 10:00:00,20.08,20.14,20.06,20.07,133000.0,15.1378,15.183,15.1227,15.1302,133000.0
2010-11-03 10:30:00,20.08,20.08,19.98,19.99,100800.0,15.1378,15.1378,15.0624,15.0699,100800.0
2010-11-03 11:00:00,19.99,20.0,19.89,19.91,74000.0,15.0699,15.0775,14.9945,15.0096,74000.0
2010-11-03 11:30:00,19.92,19.95,19.9,19.94,39100.0,15.0172,15.0398,15.0021,15.0322,39100.0
2010-11-03 12:00:00,19.94,19.95,19.88,19.88,47200.0,15.0322,15.0398,14.987,14.987,47200.0
2010-11-03 12:30:00,19.89,19.95,19.88,19.89,63600.0,14.9945,15.0398,14.987,14.9945,63600.0
2010-11-03 13:00:00,19.89,19.91,19.88,19.88,41200.0,14.9945,15.0096,14.987,14.987,41200.0
2010-11-03 13:30:00,19.88,19.93,19.88,19.92,89100.0,14.987,15.0247,14.987,15.0172,89100.0
2010-11-03 14:00:00,19.92,19.96,19.77,19.81,248000.0,15.0172,15.0473,14.9041,14.9342,248000.0
2010-11-03 14:30:00,19.8,19.91,19.74,19.91,152500.0,14.9267,15.0096,14.8815,15.0096,152500.0
2010-11-03 15:00:00,19.91,19.96,19.87,19.89,118100.0,15.0096,15.0473,14.9795,14.9945,118100.0
2010-11-03 15:30:00,19.89,20.05,19.85,20.05,522000.0,14.9945,15.1152,14.9644,15.1152,522000.0
2010-11-04 09:30:00,19.99,20.09,19.62,19.94,537700.0,15.0699,15.1453,14.791,15.0322,537700.0
2010-11-04 10:00:00,19.94,19.96,19.71,19.86,474600.0,15.0322,15.0473,14.8588,14.9719,474600.0
2010-11-04 10:30:00,19.86,19.86,19.68,19.7,309500.0,14.9719,14.9719,14.8362,14.8513,309500.0
2010-11-04 11:00:00,19.71,19.78,19.61,19.73,582300.0,14.8588,14.9116,14.7835,14.8739,582300.0
2010-11-04 11:30:00,19.73,19.76,19.66,19.75,355500.0,14.8739,14.8965,14.8211,14.889,355500.0
2010-11-04 12:00:00,19.75,19.76,19.72,19.74,148900.0,14.889,14.8965,14.8664,14.8815,148900.0
2010-11-04 12:30:00,19.74,19.78,19.71,19.76,158400.0,14.8815,14.9116,14.8588,14.8965,158400.0
2010-11-04 13:00:00,19.76,19.84,19.75,19.84,173300.0,14.8965,14.9568,14.889,14.9568,173300.0
2010-11-04 13:30:00,19.84,19.87,19.82,19.86,118100.0,14.9568,14.9795,14.9418,14.9719,118100.0
2010-11-04 14:00:00,19.86,19.87,19.82,19.86,119100.0,14.9719,14.9795,14.9418,14.9719,119100.0
2010-11-04 14:30:00,19.86,19.87,19.8,19.86,141200.0,14.9719,14.9795,14.9267,14.9719,141200.0
2010-11-04 15:00:00,19.86,19.9,19.86,19.9,236900.0,14.9719,15.0021,14.9719,15.0021,236900.0
2010-11-04 15:30:00,19.89,19.92,19.83,19.92,507600.0,14.9945,15.0172,14.9493,15.0172,507600.0
2010-11-05 09:30:00,19.97,20.23,19.8,20.23,351500.0,15.0548,15.2509,14.9267,15.2509,351500.0
2010-11-05 10:00:00,20.22,20.29,20.2,20.29,291100.0,15.2433,15.2961,15.2282,15.2961,291100.0
2010-11-05 10:30:00,20.28,20.35,20.26,20.34,234000.0,15.2885,15.3413,15.2735,15.3338,234000.0
2010-11-05 11:00:00,20.34,20.34,20.19,20.21,256200.0,15.3338,15.3338,15.2207,15.2358,256200.0
2010-11-05 11:30:00,20.22,20.22,20.11,20.13,173900.0,15.2433,15.2433,15.1604,15.1755,173900.0
2010-11-05 12:00:00,20.12,20.25,19.83,19.83,699300.0,15.1679,15.2659,14.9493,14.9493,699300.0
2010-11-05 12:30:00,19.83,19.93,19.81,19.87,231400.0,14.9493,15.0247,14.9342,14.9795,231400.0
2010-11-05 13:00:00,19.88,19.9,19.83,19.9,148200.0,14.987,15.0021,14.9493,15.0021,148200.0
2010-11-05 13:30:00,19.9,20.0,19.9,19.98,80800.0,15.0021,15.0775,15.0021,15.0624,80800.0
2010-11-05 14:00:00,19.99,20.02,19.95,20.0,120900.0,15.0699,15.0925,15.0398,15.0775,120900.0
2010-11-05 14:30:00,20.0,20.13,20.0,20.08,472500.0,15.0775,15.1755,15.0775,15.1378,472500.0
2010-11-05 15:00:00,20.08,20.09,20.03,20.04,188600.0,15.1378,15.1453,15.1001,15.1076,188600.0
2010-11-05 15:30:00,20.04,20.15,20.04,20.1,557700.0,15.1076,15.1905,15.1076,15.1528,557700.0
2010-11-08 09:30:00,20.25,20.25,20.01,20.13,202900.0,15.2659,15.2659,15.085,15.1755,202900.0
2010-11-08 10:00:00,20.13,20.15,19.97,20.03,358600.0,15.1755,15.1905,15.0548,15.1001,358600.0
2010-11-08 10:30:00,20.02,20.07,20.01,20.04,188100.0,15.0925,15.1302,15.085,15.1076,188100.0
2010-11-08 11:00:00,20.03,20.04,19.98,20.03,202100.0,15.1001,15.1076,15.0624,15.1001,202100.0
2010-11-08 11:30:00,20.03,20.06,19.99,20.06,125800.0,15.1001,15.1227,15.0699,15.1227,125800.0
2010-11-08 12:00:00,20.05,20.08,20.04,20.04,70900.0,15.1152,15.1378,15.1076,15.1076,70900.0
2010-11-08 12:30:00,20.04,20.07,20.01,20.07,96300.0,15.1076,15.1302,15.085,15.1302,96300.0
2010-11-08 13:00:00,20.07,20.22,20.07,20.2,92800.0,15.1302,15.2433,15.1302,15.2282,92800.0
2010-11-08 13:30:00,20.2,20.26,20.19,20.26,55500.0,15.2282,15.2735,15.2207,15.2735,55500.0
2010-11-08 14:00:00,20.26,20.26,20.21,20.25,61100.0,15.2735,15.2735,15.2358,15.2659,61100.0
2010-11-08 14:30:00,20.24,20.25,20.19,20.22,101400.0,15.2584,15.2659,15.2207,15.2433,101400.0
2010-11-08 15:00:00,20.22,20.23,20.2,20.22,81000.0,15.2433,15.2509,15.2282,15.2433,81000.0
2010-11-08 15:30:00,20.23,20.23,20.13,20.15,330800.0,15.2509,15.2509,15.1755,15.1905,330800.0
2010-11-09 09:30:00,20.2,20.25,20.07,20.25,85500.0,15.2282,15.2659,15.1302,15.2659,85500.0
2010-11-09 10:00:00,20.25,20.41,20.25,20.33,176600.0,15.2659,15.3865,15.2659,15.3262,176600.0
2010-11-09 10:30:00,20.33,20.35,20.15,20.18,175000.0,15.3262,15.3413,15.1905,15.2132,175000.0
2010-11-09 11:00:00,20.18,20.25,20.16,20.23,121900.0,15.2132,15.2659,15.1981,15.2509,121900.0
2010-11-09 11:30:00,20.24,20.31,20.19,20.21,145000.0,15.2584,15.3112,15.2207,15.2358,145000.0
2010-11-09 12:00:00,20.2,20.26,20.2,20.25,80000.0,15.2282,15.2735,15.2282,15.2659,80000.0
2010-11-09 12:30:00,20.26,20.28,20.25,20.28,58900.0,15.2735,15.2885,15.2659,15.2885,58900.0
2010-11-09 13:00:00,20.28,20.37,20.28,20.31,161900.0,15.2885,15.3564,15.2885,15.3112,161900.0
2010-11-09 13:30:00,20.31,20.32,20.24,20.25,144100.0,15.3112,15.3187,15.2584,15.2659,144100.0
2010-11-09 14:00:00,20.25,20.32,20.25,20.3,80100.0,15.2659,15.3187,15.2659,15.3036,80100.0
2010-11-09 14:30:00,20.29,20.37,20.29,20.34,122900.0,15.2961,15.3564,15.2961,15.3338,122900.0
2010-11-09 15:00:00,20.35,20.36,20.25,20.26,138400.0,15.3413,15.3489,15.2659,15.2735,138400.0
2010-11-09 15:30:00,20.26,20.27,20.14,20.21,665400.0,15.2735,15.281,15.183,15.2358,665400.0
2010-11-10 09:30:00,20.17,20.2,19.78,19.84,238800.0,15.2056,15.2282,14.9116,14.9568,238800.0
2010-11-10 10:00:00,19.85,19.95,19.77,19.78,138600.0,14.9644,15.0398,14.9041,14.9116,138600.0
2010-11-10 10:30:00,19.79,19.81,19.73,19.78,222300.0,14.9191,14.9342,14.8739,14.9116,222300.0
2010-11-10 11:00:00,19.78,19.9,19.75,19.9,190700.0,14.9116,15.0021,14.889,15.0021,190700.0
2010-11-10 11:30:00,19.9,20.07,19.89,20.06,106600.0,15.0021,15.1302,14.9945,15.1227,106600.0
2010-11-10 12:00:00,20.06,20.1,19.99,20.0,101800.0,15.1227,15.1528,15.0699,15.0775,101800.0
2010-11-10 12:30:00,19.99,20.03,19.97,19.97,130800.0,15.0699,15.1001,15.0548,15.0548,130800.0
2010-11-10 13:00:00,19.97,20.06,19.93,20.04,109000.0,15.0548,15.1227,15.0247,15.1076,109000.0
2010-11-10 13:30:00,20.04,20.05,20.01,20.03,27900.0,15.1076,15.1152,15.085,15.1001,27900.0
2010-11-10 14:00:00,20.03,20.09,20.0,20.01,77500.0,15.1001,15.1453,15.0775,15.085,77500.0
2010-11-10 14:30:00,20.01,20.06,19.99,20.05,86400.0,15.085,15.1227,15.0699,15.1152,86400.0
2010-11-10 15:00:00,20.05,20.11,20.03,20.03,107800.0,15.1152,15.1604,15.1001,15.1001,107800.0
2010-11-10 15:30:00,20.03,20.13,20.02,20.08,295200.0,15.1001,15.1755,15.0925,15.1378,295200.0
2010-11-11 09:30:00,19.99,19.99,19.8,19.88,110700.0,15.0699,15.0699,14.9267,14.987,110700.0
2010-11-11 10:00:00,19.88,20.05,19.86,19.99,148500.0,14.987,15.1152,14.9719,15.0699,148500.0
2010-11-11 10:30:00,19.98,20.08,19.94,20.07,132300.0,15.0624,15.1378,15.0322,15.1302,132300.0
2010-11-11 11:00:00,20.07,20.1,20.04,20.06,122800.0,15.1302,15.1528,15.1076,15.1227,122800.0
2010-11-11 11:30:00,20.06,20.16,20.06,20.15,103600.0,15.1227,15.1981,15.1227,15.1905,103600.0
2010-11-11 12:00:00,20.15,20.16,20.14,20.16,65200.0,15.1905,15.1981,15.183,15.1981,65200.0
2010-11-11 12:30:00,20.16,20.16,20.14,20.16,143300.0,15.1981,15.1981,15.183,15.1981,143300.0
2010-11-11 13:00:00,20.15,20.16,20.15,20.16,57900.0,15.1905,15.1981,15.1905,15.1981,57900.0
2010-11-11 13:30:00,20.15,20.22,20.15,20.18,94800.0,15.1905,15.2433,15.1905,15.2132,94800.0
2010-11-11 14:00:00,20.17,20.2,20.14,20.14,113400.0,15.2056,15.2282,15.183,15.183,113400.0
2010-11-11 14:30:00,20.14,20.17,20.09,20.16,164700.0,15.183,15.2056,15.1453,15.1981,164700.0
2010-11-11 15:00:00,20.16,20.16,20.13,20.15,96900.0,15.1981,15.1981,15.1755,15.1905,96900.0
2010-11-11 15:30:00,20.15,20.17,20.11,20.16,376800.0,15.1905,15.2056,15.1604,15.1981,376800.0
2010-11-12 09:30:00,20.07,20.07,19.88,19.94,124300.0,15.1302,15.1302,14.987,15.0322,124300.0
2010-11-12 10:00:00,19.94,19.96,19.64,19.64,244200.0,15.0322,15.0473,14.8061,14.8061,244200.0
2010-11-12 10:30:00,19.64,19.67,19.56,19.65,365500.0,14.8061,14.8287,14.7458,14.8136,365500.0
2010-11-12 11:00:00,19.65,19.73,19.61,19.71,189800.0,14.8136,14.8739,14.7835,14.8588,189800.0
2010-11-12 11:30:00,19.72,19.78,19.67,19.69,190300.0,14.8664,14.9116,14.8287,14.8438,190300.0
2010-11-12 12:00:00,19.7,19.74,19.61,19.61,98500.0,14.8513,14.8815,14.7835,14.7835,98500.0
2010-11-12 12:30:00,19.62,19.66,19.61,19.64,98900.0,14.791,14.8211,14.7835,14.8061,98900.0
2010-11-12 13:00:00,19.63,19.66,19.61,19.63,87000.0,14.7985,14.8211,14.7835,14.7985,87000.0
2010-11-12 13:30:00,19.62,19.66,19.62,19.65,74100.0,14.791,14.8211,14.791,14.8136,74100.0
2010-11-12 14:00:00,19.65,19.69,19.63,19.64,96600.0,14.8136,14.8438,14.7985,14.8061,96600.0
2010-11-12 14:30:00,19.63,19.64,19.54,19.63,149100.0,14.7985,14.8061,14.7307,14.7985,149100.0
2010-11-12 15:00:00,19.63,19.68,19.62,19.63,156700.0,14.7985,14.8362,14.791,14.7985,156700.0
2010-11-12 15:30:00,19.63,19.64,19.57,19.62,362400.0,14.7985,14.8061,14.7533,14.791,362400.0
2010-11-15 09:30:00,19.62,19.85,19.62,19.82,77000.0,14.791,14.9644,14.791,14.9418,77000.0
2010-11-15 10:00:00,19.81,19.86,19.8,19.85,61500.0,14.9342,14.9719,14.9267,14.9644,61500.0
2010-11-15 10:30:00,19.86,19.86,19.8,19.82,44700.0,14.9719,14.9719,14.9267,14.9418,44700.0
2010-11-15 11:00:00,19.82,19.84,19.77,19.8,37700.0,14.9418,14.9568,14.9041,14.9267,37700.0
2010-11-15 11:30:00,19.81,19.85,19.8,19.84,27100.0,14.9342,14.9644,14.9267,14.9568,27100.0
2010-11-15 12:00:00,19.85,19.88,19.84,19.87,43500.0,14.9644,14.987,14.9568,14.9795,43500.0
2010-11-15 12:30:00,19.88,19.88,19.85,19.85,30600.0,14.987,14.987,14.9644,14.9644,30600.0
2010-11-15 13:00:00,19.85,19.88,19.84,19.87,40000.0,14.9644,14.987,14.9568,14.9795,40000.0
2010-11-15 13:30:00,19.88,19.88,19.86,19.88,31000.0,14.987,14.987,14.9719,14.987,31000.0
2010-11-15 14:00:00,19.88,19.89,19.85,19.86,74500.0,14.987,14.9945,14.9644,14.9719,74500.0
2010-11-15 14:30:00,19.86,19.87,19.84,19.86,74500.0,14.9719,14.9795,14.9568,14.9719,74500.0
2010-11-15 15:00:00,19.87,19.87,19.79,19.84,168000.0,14.9795,14.9795,14.9191,14.9568,168000.0
2010-11-15 15:30:00,19.83,19.84,19.8,19.81,289100.0,14.9493,14.9568,14.9267,14.9342,289100.0
2010-11-16 09:30:00,19.64,19.64,19.29,19.31,246600.0,14.8061,14.8061,14.5422,14.5573,246600.0
2010-11-16 10:00:00,19.31,19.35,19.23,19.35,193400.0,14.5573,14.5874,14.497,14.5874,193400.0
2010-11-16 10:30:00,19.35,19.35,19.24,19.32,261800.0,14.5874,14.5874,14.5045,14.5648,261800.0
2010-11-16 11:00:00,19.33,19.33,19.2,19.28,209600.0,14.5724,14.5724,14.4744,14.5347,209600.0
2010-11-16 11:30:00,19.29,19.39,19.29,19.37,522200.0,14.5422,14.6176,14.5422,14.6025,522200.0
2010-11-16 12:00:00,19.38,19.43,19.36,19.41,171100.0,14.6101,14.6478,14.595,14.6327,171100.0
2010-11-16 12:30:00,19.4,19.41,19.3,19.35,348800.0,14.6251,14.6327,14.5498,14.5874,348800.0
2010-11-16 13:00:00,19.35,19.42,19.3,19.42,146800.0,14.5874,14.6402,14.5498,14.6402,146800.0
2010-11-16 13:30:00,19.42,19.43,19.36,19.39,82400.0,14.6402,14.6478,14.595,14.6176,82400.0
2010-11-16 14:00:00,19.39,19.41,19.36,19.41,166000.0,14.6176,14.6327,14.595,14.6327,166000.0
2010-11-16 14:30:00,19.41,19.44,19.34,19.42,294600.0,14.6327,14.6553,14.5799,14.6402,294600.0
2010-11-16 15:00:00,19.41,19.45,19.34,19.43,330900.0,14.6327,14.6628,14.5799,14.6478,330900.0
2010-11-16 15:30:00,19.43,19.55,19.42,19.44,633000.0,14.6478,14.7382,14.6402,14.6553,633000.0
2010-11-17 09:30:00,19.45,19.59,19.35,19.51,139100.0,14.6628,14.7684,14.5874,14.7081,139100.0
2010-11-17 10:00:00,19.51,19.66,19.51,19.58,164900.0,14.7081,14.8211,14.7081,14.7608,164900.0
2010-11-17 10:30:00,19.58,19.64,19.57,19.62,189900.0,14.7608,14.8061,14.7533,14.791,189900.0
2010-11-17 11:00:00,19.61,19.69,19.61,19.66,117200.0,14.7835,14.8438,14.7835,14.8211,117200.0
2010-11-17 11:30:00,19.66,19.68,19.59,19.64,181900.0,14.8211,14.8362,14.7684,14.8061,181900.0
2010-11-17 12:00:00,19.63,19.64,19.62,19.64,72100.0,14.7985,14.8061,14.791,14.8061,72100.0
2010-11-17 12:30:00,19.64,19.68,19.61,19.61,116000.0,14.8061,14.8362,14.7835,14.7835,116000.0
2010-11-17 13:00:00,19.6,19.65,19.6,19.62,98000.0,14.7759,14.8136,14.7759,14.791,98000.0
2010-11-17 13:30:00,19.62,19.65,19.56,19.56,81700.0,14.791,14.8136,14.7458,14.7458,81700.0
2010-11-17 14:00:00,19.56,19.6,19.52,19.52,111800.0,14.7458,14.7759,14.7156,14.7156,111800.0
2010-11-17 14:30:00,19.52,19.53,19.47,19.5,93500.0,14.7156,14.7231,14.6779,14.7005,93500.0
2010-11-17 15:00:00,19.49,19.5,19.42,19.43,157800.0,14.693,14.7005,14.6402,14.6478,157800.0
2010-11-17 15:30:00,19.44,19.54,19.44,19.46,540300.0,14.6553,14.7307,14.6553,14.6704,540300.0
2010-11-18 09:30:00,19.61,19.65,19.43,19.51,208100.0,14.7835,14.8136,14.6478,14.7081,208100.0
2010-11-18 10:00:00,19.51,19.58,19.4,19.57,256900.0,14.7081,14.7608,14.6251,14.7533,256900.0
2010-11-18 10:30:00,19.58,19.58,19.41,19.41,172800.0,14.7608,14.7608,14.6327,14.6327,172800.0
2010-11-18 11:00:00,19.42,19.5,19.41,19.5,178200.0,14.6402,14.7005,14.6327,14.7005,178200.0
2010-11-18 11:30:00,19.49,19.51,19.43,19.47,473000.0,14.693,14.7081,14.6478,14.6779,473000.0
2010-11-18 12:00:00,19.47,19.53,19.46,19.5,154400.0,14.6779,14.7231,14.6704,14.7005,154400.0
2010-11-18 12:30:00,19.5,19.51,19.46,19.48,141600.0,14.7005,14.7081,14.6704,14.6854,141600.0
2010-11-18 13:00:00,19.48,19.58,19.47,19.58,104600.0,14.6854,14.7608,14.6779,14.7608,104600.0
2010-11-18 13:30:00,19.57,19.58,19.51,19.54,209200.0,14.7533,14.7608,14.7081,14.7307,209200.0
2010-11-18 14:00:00,19.55,19.57,19.5,19.5,191000.0,14.7382,14.7533,14.7005,14.7005,191000.0
2010-11-18 14:30:00,19.5,19.53,19.5,19.51,414300.0,14.7005,14.7231,14.7005,14.7081,414300.0
2010-11-18 15:00:00,19.51,19.51,19.48,19.5,156200.0,14.7081,14.7081,14.6854,14.7005,156200.0
2010-11-18 15:30:00,19.5,19.53,19.48,19.53,423700.0,14.7005,14.7231,14.6854,14.7231,423700.0
2010-11-19 09:30:00,19.43,19.45,19.19,19.23,375500.0,14.6478,14.6628,14.4668,14.497,375500.0
2010-11-19 10:00:00,19.24,19.24,19.11,19.15,357800.0,14.5045,14.5045,14.4065,14.4367,357800.0
2010-11-19 10:30:00,19.15,19.25,19.13,19.21,280100.0,14.4367,14.5121,14.4216,14.4819,280100.0
2010-11-19 11:00:00,19.2,19.25,19.2,19.22,89600.0,14.4744,14.5121,14.4744,14.4894,89600.0
2010-11-19 11:30:00,19.22,19.26,19.21,19.22,464000.0,14.4894,14.5196,14.4819,14.4894,464000.0
2010-11-19 12:00:00,19.23,19.35,19.2,19.34,658300.0,14.497,14.5874,14.4744,14.5799,658300.0
2010-11-19 12:30:00,19.34,19.35,19.26,19.26,140100.0,14.5799,14.5874,14.5196,14.5196,140100.0
2010-11-19 13:00:00,19.26,19.27,19.25,19.25,290300.0,14.5196,14.5271,14.5121,14.5121,290300.0
2010-11-19 13:30:00,19.25,19.27,19.25,19.25,63400.0,14.5121,14.5271,14.5121,14.5121,63400.0
2010-11-19 14:00:00,19.25,19.31,19.25,19.29,107700.0,14.5121,14.5573,14.5121,14.5422,107700.0
2010-11-19 14:30:00,19.3,19.34,19.28,19.33,174200.0,14.5498,14.5799,14.5347,14.5724,174200.0
2010-11-19 15:00:00,19.34,19.34,19.3,19.31,129400.0,14.5799,14.5799,14.5498,14.5573,129400.0
2010-11-19 15:30:00,19.3,19.38,19.3,19.37,446700.0,14.5498,14.6101,14.5498,14.6025,446700.0
2010-11-22 09:30:00,19.3,19.3,19.21,19.26,327400.0,14.5498,14.5498,14.4819,14.5196,327400.0
2010-11-22 10:00:00,19.25,19.3,19.25,19.28,175900.0,14.5121,14.5498,14.5121,14.5347,175900.0
2010-11-22 10:30:00,19.28,19.34,19.28,19.31,150700.0,14.5347,14.5799,14.5347,14.5573,150700.0
2010-11-22 11:00:00,19.31,19.34,19.3,19.32,136100.0,14.5573,14.5799,14.5498,14.5648,136100.0
2010-11-22 11:30:00,19.33,19.35,19.31,19.32,56200.0,14.5724,14.5874,14.5573,14.5648,56200.0
2010-11-22 12:00:00,19.33,19.39,19.32,19.33,170100.0,14.5724,14.6176,14.5648,14.5724,170100.0
2010-11-22 12:30:00,19.33,19.36,19.32,19.36,138600.0,14.5724,14.595,14.5648,14.595,138600.0
2010-11-22 13:00:00,19.35,19.37,19.34,19.37,76200.0,14.5874,14.6025,14.5799,14.6025,76200.0
2010-11-22 13:30:00,19.37,19.47,19.37,19.47,83900.0,14.6025,14.6779,14.6025,14.6779,83900.0
2010-11-22 14:00:00,19.47,19.49,19.45,19.49,110400.0,14.6779,14.693,14.6628,14.693,110400.0
2010-11-22 14:30:00,19.49,19.58,19.47,19.54,177900.0,14.693,14.7608,14.6779,14.7307,177900.0
2010-11-22 15:00:00,19.55,19.58,19.48,19.49,360400.0,14.7382,14.7608,14.6854,14.693,360400.0
2010-11-22 15:30:00,19.5,19.61,19.49,19.6,456000.0,14.7005,14.7835,14.693,14.7759,456000.0
2010-11-23 09:30:00,19.5,19.51,19.23,19.26,358500.0,14.7005,14.7081,14.497,14.5196,358500.0
2010-11-23 10:00:00,19.24,19.44,19.24,19.42,236500.0,14.5045,14.6553,14.5045,14.6402,236500.0
2010-11-23 10:30:00,19.42,19.48,19.41,19.47,212500.0,14.6402,14.6854,14.6327,14.6779,212500.0
2010-11-23 11:00:00,19.47,19.48,19.36,19.38,155600.0,14.6779,14.6854,14.595,14.6101,155600.0
2010-11-23 11:30:00,19.38,19.44,19.36,19.43,130400.0,14.6101,14.6553,14.595,14.6478,130400.0
2010-11-23 12:00:00,19.43,19.43,19.38,19.41,78300.0,14.6478,14.6478,14.6101,14.6327,78300.0
2010-11-23 12:30:00,19.42,19.44,19.38,19.44,77500.0,14.6402,14.6553,14.6101,14.6553,77500.0
2010-11-23 13:00:00,19.44,19.44,19.38,19.43,122200.0,14.6553,14.6553,14.6101,14.6478,122200.0
2010-11-23 13:30:00,19.44,19.47,19.39,19.4,162200.0,14.6553,14.6779,14.6176,14.6251,162200.0
2010-11-23 14:00:00,19.4,19.42,19.38,19.38,179800.0,14.6251,14.6402,14.6101,14.6101,179800.0
2010-11-23 14:30:00,19.39,19.45,19.37,19.4,208400.0,14.6176,14.6628,14.6025,14.6251,208400.0
2010-11-23 15:00:00,19.4,19.42,19.39,19.41,284000.0,14.6251,14.6402,14.6176,14.6327,284000.0
2010-11-23 15:30:00,19.4,19.43,19.39,19.41,528500.0,14.6251,14.6478,14.6176,14.6327,528500.0
2010-11-24 09:30:00,19.46,19.59,19.43,19.47,107900.0,14.6704,14.7684,14.6478,14.6779,107900.0
2010-11-24 10:00:00,19.46,19.48,19.44,19.46,302300.0,14.6704,14.6854,14.6553,14.6704,302300.0
2010-11-24 10:30:00,19.46,19.68,19.45,19.67,226100.0,14.6704,14.8362,14.6628,14.8287,226100.0
2010-11-24 11:00:00,19.67,19.69,19.64,19.67,152100.0,14.8287,14.8438,14.8061,14.8287,152100.0
2010-11-24 11:30:00,19.67,19.71,19.67,19.7,138000.0,14.8287,14.8588,14.8287,14.8513,138000.0
2010-11-24 12:00:00,19.7,19.73,19.69,19.71,106700.0,14.8513,14.8739,14.8438,14.8588,106700.0
2010-11-24 12:30:00,19.71,19.75,19.71,19.72,70300.0,14.8588,14.889,14.8588,14.8664,70300.0
2010-11-24 13:00:00,19.72,19.72,19.59,19.67,169300.0,14.8664,14.8664,14.7684,14.8287,169300.0
2010-11-24 13:30:00,19.66,19.72,19.66,19.71,77900.0,14.8211,14.8664,14.8211,14.8588,77900.0
2010-11-24 14:00:00,19.71,19.74,19.69,19.73,105000.0,14.8588,14.8815,14.8438,14.8739,105000.0
2010-11-24 14:30:00,19.73,19.74,19.72,19.74,111800.0,14.8739,14.8815,14.8664,14.8815,111800.0
2010-11-24 15:00:00,19.73,19.75,19.72,19.74,101700.0,14.8739,14.889,14.8664,14.8815,101700.0
2010-11-24 15:30:00,19.74,19.78,19.7,19.77,521200.0,14.8815,14.9116,14.8513,14.9041,521200.0
2010-11-26 09:30:00,19.61,19.65,19.5,19.53,147300.0,14.7835,14.8136,14.7005,14.7231,147300.0
2010-11-26 10:00:00,19.53,19.59,19.53,19.55,117300.0,14.7231,14.7684,14.7231,14.7382,117300.0
2010-11-26 10:30:00,19.55,19.59,19.55,19.58,165200.0,14.7382,14.7684,14.7382,14.7608,165200.0
2010-11-26 11:00:00,19.58,19.64,19.57,19.58,140800.0,14.7608,14.8061,14.7533,14.7608,140800.0
2010-11-26 11:30:00,19.57,19.63,19.57,19.62,196800.0,14.7533,14.7985,14.7533,14.791,196800.0
2010-11-26 12:00:00,19.62,19.63,19.56,19.59,127200.0,14.791,14.7985,14.7458,14.7684,127200.0
2010-11-26 12:30:00,19.59,19.67,19.59,19.62,227400.0,14.7684,14.8287,14.7684,14.791,227400.0
2010-11-29 09:30:00,19.52,19.56,19.38,19.47,322500.0,14.7156,14.7458,14.6101,14.6779,322500.0
2010-11-29 10:00:00,19.48,19.5,19.41,19.44,197200.0,14.6854,14.7005,14.6327,14.6553,197200.0
2010-11-29 10:30:00,19.45,19.5,19.42,19.44,185600.0,14.6628,14.7005,14.6402,14.6553,185600.0
2010-11-29 11:00:00,19.44,19.52,19.44,19.5,126900.0,14.6553,14.7156,14.6553,14.7005,126900.0
2010-11-29 11:30:00,19.49,19.53,19.45,19.52,171500.0,14.693,14.7231,14.6628,14.7156,171500.0
2010-11-29 12:00:00,19.51,19.56,19.5,19.55,56300.0,14.7081,14.7458,14.7005,14.7382,56300.0
2010-11-29 12:30:00,19.54,19.56,19.47,19.48,67500.0,14.7307,14.7458,14.6779,14.6854,67500.0
2010-11-29 13:00:00,19.48,19.5,19.45,19.48,166200.0,14.6854,14.7005,14.6628,14.6854,166200.0
2010-11-29 13:30:00,19.47,19.51,19.47,19.51,74200.0,14.6779,14.7081,14.6779,14.7081,74200.0
2010-11-29 14:00:00,19.5,19.5,19.47,19.5,168500.0,14.7005,14.7005,14.6779,14.7005,168500.0
2010-11-29 14:30:00,19.49,19.5,19.46,19.5,288900.0,14.693,14.7005,14.6704,14.7005,288900.0
2010-11-29 15:00:00,19.5,19.56,19.47,19.54,192100.0,14.7005,14.7458,14.6779,14.7307,192100.0
2010-11-29 15:30:00,19.55,19.58,19.53,19.56,263700.0,14.7382,14.7608,14.7231,14.7458,263700.0
2010-11-30 09:30:00,19.39,19.53,19.37,19.46,545700.0,14.6176,14.7231,14.6025,14.6704,545700.0
2010-11-30 10:00:00,19.46,19.55,19.43,19.44,687100.0,14.6704,14.7382,14.6478,14.6553,687100.0
2010-11-30 10:30:00,19.44,19.52,19.4,19.5,1402600.0,14.6553,14.7156,14.6251,14.7005,1402600.0
2010-11-30 11:00:00,19.52,19.52,19.42,19.5,684600.0,14.7156,14.7156,14.6402,14.7005,684600.0
2010-11-30 11:30:00,19.5,19.51,19.39,19.43,942500.0,14.7005,14.7081,14.6176,14.6478,942500.0
2010-11-30 12:00:00,19.44,19.44,19.36,19.42,309200.0,14.6553,14.6553,14.595,14.6402,309200.0
2010-11-30 12:30:00,19.42,19.42,19.38,19.4,122700.0,14.6402,14.6402,14.6101,14.6251,122700.0
2010-11-30 13:00:00,19.4,19.45,19.39,19.4,151900.0,14.6251,14.6628,14.6176,14.6251,151900.0
2010-11-30 13:30:00,19.39,19.42,19.39,19.4,127900.0,14.6176,14.6402,14.6176,14.6251,127900.0
2010-11-30 14:00:00,19.4,19.49,19.39,19.4,185300.0,14.6251,14.693,14.6176,14.6251,185300.0
2010-11-30 14:30:00,19.39,19.48,19.38,19.48,103200.0,14.6176,14.6854,14.6101,14.6854,103200.0
2010-11-30 15:00:00,19.48,19.48,19.45,19.46,367500.0,14.6854,14.6854,14.6628,14.6704,367500.0
2010-11-30 15:30:00,19.46,19.47,19.36,19.38,682100.0,14.6704,14.6779,14.595,14.6101,682100.0
2010-12-01 09:30:00,19.6,19.7,19.46,19.47,427600.0,14.7759,14.8513,14.6704,14.6779,427600.0
2010-12-01 10:00:00,19.48,19.52,19.3,19.3,357000.0,14.6854,14.7156,14.5498,14.5498,357000.0
2010-12-01 10:30:00,19.31,19.37,19.24,19.26,302400.0,14.5573,14.6025,14.5045,14.5196,302400.0
2010-12-01 11:00:00,19.26,19.26,19.21,19.22,227000.0,14.5196,14.5196,14.4819,14.4894,227000.0
2010-12-01 11:30:00,19.22,19.33,19.19,19.27,272900.0,14.4894,14.5724,14.4668,14.5271,272900.0
2010-12-01 12:00:00,19.27,19.3,19.24,19.25,147600.0,14.5271,14.5498,14.5045,14.5121,147600.0
2010-12-01 12:30:00,19.25,19.3,19.2,19.3,189100.0,14.5121,14.5498,14.4744,14.5498,189100.0
2010-12-01 13:00:00,19.3,19.31,19.25,19.27,338200.0,14.5498,14.5573,14.5121,14.5271,338200.0
2010-12-01 13:30:00,19.27,19.29,19.25,19.25,90600.0,14.5271,14.5422,14.5121,14.5121,90600.0
2010-12-01 14:00:00,19.25,19.26,19.24,19.25,132200.0,14.5121,14.5196,14.5045,14.5121,132200.0
2010-12-01 14:30:00,19.26,19.32,19.25,19.29,210700.0,14.5196,14.5648,14.5121,14.5422,210700.0
2010-12-01 15:00:00,19.29,19.31,19.23,19.25,260500.0,14.5422,14.5573,14.497,14.5121,260500.0
2010-12-01 15:30:00,19.24,19.25,19.16,19.17,607600.0,14.5045,14.5121,14.4442,14.4517,607600.0
2010-12-02 09:30:00,19.17,19.3,19.09,19.12,301500.0,14.4517,14.5498,14.3914,14.4141,301500.0
2010-12-02 10:00:00,19.12,19.18,19.1,19.11,215400.0,14.4141,14.4593,14.399,14.4065,215400.0
2010-12-02 10:30:00,19.11,19.19,19.1,19.17,401500.0,14.4065,14.4668,14.399,14.4517,401500.0
2010-12-02 11:00:00,19.17,19.3,19.16,19.29,417600.0,14.4517,14.5498,14.4442,14.5422,417600.0
2010-12-02 11:30:00,19.28,19.32,19.23,19.31,279300.0,14.5347,14.5648,14.497,14.5573,279300.0
2010-12-02 12:00:00,19.31,19.31,19.24,19.24,131400.0,14.5573,14.5573,14.5045,14.5045,131400.0
2010-12-02 12:30:00,19.25,19.31,19.24,19.25,165700.0,14.5121,14.5573,14.5045,14.5121,165700.0
2010-12-02 13:00:00,19.25,19.28,19.22,19.26,189600.0,14.5121,14.5347,14.4894,14.5196,189600.0
2010-12-02 13:30:00,19.26,19.27,19.22,19.23,144900.0,14.5196,14.5271,14.4894,14.497,144900.0
2010-12-02 14:00:00,19.23,19.28,19.21,19.27,183800.0,14.497,14.5347,14.4819,14.5271,183800.0
2010-12-02 14:30:00,19.28,19.28,19.24,19.24,175900.0,14.5347,14.5347,14.5045,14.5045,175900.0
2010-12-02 15:00:00,19.24,19.26,19.2,19.24,210000.0,14.5045,14.5196,14.4744,14.5045,210000.0
2010-12-02 15:30:00,19.24,19.26,19.18,19.19,460100.0,14.5045,14.5196,14.4593,14.4668,460100.0
2010-12-03 09:30:00,19.12,19.22,19.09,19.15,181400.0,14.4141,14.4894,14.3914,14.4367,181400.0
2010-12-03 10:00:00,19.16,19.17,19.1,19.12,149400.0,14.4442,14.4517,14.399,14.4141,149400.0
2010-12-03 10:30:00,19.12,19.15,19.02,19.14,211800.0,14.4141,14.4367,14.3387,14.4291,211800.0
2010-12-03 11:00:00,19.15,19.15,19.03,19.06,132300.0,14.4367,14.4367,14.3462,14.3688,132300.0
2010-12-03 11:30:00,19.06,19.12,19.03,19.1,229800.0,14.3688,14.4141,14.3462,14.399,229800.0
2010-12-03 12:00:00,19.09,19.17,19.09,19.16,121800.0,14.3914,14.4517,14.3914,14.4442,121800.0
2010-12-03 12:30:00,19.16,19.16,19.12,19.13,298900.0,14.4442,14.4442,14.4141,14.4216,298900.0
2010-12-03 13:00:00,19.14,19.17,19.13,19.17,165700.0,14.4291,14.4517,14.4216,14.4517,165700.0
2010-12-03 13:30:00,19.16,19.17,19.15,19.15,93300.0,14.4442,14.4517,14.4367,14.4367,93300.0
2010-12-03 14:00:00,19.15,19.17,19.1,19.1,298000.0,14.4367,14.4517,14.399,14.399,298000.0
2010-12-03 14:30:00,19.11,19.13,19.1,19.11,224600.0,14.4065,14.4216,14.399,14.4065,224600.0
2010-12-03 15:00:00,19.11,19.14,19.1,19.13,252000.0,14.4065,14.4291,14.399,14.4216,252000.0
2010-12-03 15:30:00,19.13,19.15,19.13,19.14,681300.0,14.4216,14.4367,14.4216,14.4291,681300.0
2010-12-06 09:30:00,19.08,19.1,19.02,19.05,149200.0,14.3839,14.399,14.3387,14.3613,149200.0
2010-12-06 10:00:00,19.06,19.09,19.03,19.05,221400.0,14.3688,14.3914,14.3462,14.3613,221400.0
2010-12-06 10:30:00,19.06,19.07,19.03,19.06,200400.0,14.3688,14.3764,14.3462,14.3688,200400.0
2010-12-06 11:00:00,19.06,19.08,19.04,19.05,167500.0,14.3688,14.3839,14.3537,14.3613,167500.0
2010-12-06 11:30:00,19.06,19.08,19.0,19.03,135800.0,14.3688,14.3839,14.3236,14.3462,135800.0
2010-12-06 12:00:00,19.02,19.05,19.0,19.0,100100.0,14.3387,14.3613,14.3236,14.3236,100100.0
2010-12-06 12:30:00,19.0,19.05,19.0,19.05,72900.0,14.3236,14.3613,14.3236,14.3613,72900.0
2010-12-06 13:00:00,19.05,19.07,19.04,19.05,124300.0,14.3613,14.3764,14.3537,14.3613,124300.0
2010-12-06 13:30:00,19.06,19.08,19.05,19.07,145500.0,14.3688,14.3839,14.3613,14.3764,145500.0
2010-12-06 14:00:00,19.07,19.07,19.03,19.06,1291000.0,14.3764,14.3764,14.3462,14.3688,1291000.0
2010-12-06 14:30:00,19.06,19.15,19.05,19.13,225000.0,14.3688,14.4367,14.3613,14.4216,225000.0
2010-12-06 15:00:00,19.14,19.15,19.1,19.1,196700.0,14.4291,14.4367,14.399,14.399,196700.0
2010-12-06 15:30:00,19.1,19.13,19.07,19.1,459800.0,14.399,14.4216,14.3764,14.399,459800.0
2010-12-07 09:30:00,19.2,19.23,19.17,19.19,286400.0,14.4744,14.497,14.4517,14.4668,286400.0
2010-12-07 10:00:00,19.19,19.2,19.05,19.05,246300.0,14.4668,14.4744,14.3613,14.3613,246300.0
2010-12-07 10:30:00,19.05,19.09,19.02,19.05,165100.0,14.3613,14.3914,14.3387,14.3613,165100.0
2010-12-07 11:00:00,19.05,19.13,19.04,19.08,153100.0,14.3613,14.4216,14.3537,14.3839,153100.0
2010-12-07 11:30:00,19.09,19.09,19.05,19.08,282200.0,14.3914,14.3914,14.3613,14.3839,282200.0
2010-12-07 12:00:00,19.08,19.08,19.04,19.06,118700.0,14.3839,14.3839,14.3537,14.3688,118700.0
2010-12-07 12:30:00,19.05,19.11,19.05,19.08,143300.0,14.3613,14.4065,14.3613,14.3839,143300.0
2010-12-07 13:00:00,19.07,19.11,19.02,19.11,294200.0,14.3764,14.4065,14.3387,14.4065,294200.0
2010-12-07 13:30:00,19.11,19.16,19.1,19.15,146000.0,14.4065,14.4442,14.399,14.4367,146000.0
2010-12-07 14:00:00,19.15,19.15,19.08,19.13,200500.0,14.4367,14.4367,14.3839,14.4216,200500.0
2010-12-07 14:30:00,19.13,19.13,19.03,19.03,240600.0,14.4216,14.4216,14.3462,14.3462,240600.0
2010-12-07 15:00:00,19.03,19.04,18.88,18.93,312700.0,14.3462,14.3537,14.2331,14.2708,312700.0
2010-12-07 15:30:00,18.92,18.96,18.85,18.87,817400.0,14.2633,14.2934,14.2105,14.2256,817400.0
2010-12-08 09:30:00,18.92,18.98,18.87,18.87,307100.0,14.2633,14.3085,14.2256,14.2256,307100.0
2010-12-08 10:00:00,18.87,18.91,18.61,18.67,458100.0,14.2256,14.2557,14.0296,14.0748,458100.0
2010-12-08 10:30:00,18.67,18.7,18.6,18.6,405600.0,14.0748,14.0974,14.022,14.022,405600.0
2010-12-08 11:00:00,18.61,18.68,18.57,18.65,263100.0,14.0296,14.0823,13.9994,14.0597,263100.0
2010-12-08 11:30:00,18.65,18.69,18.62,18.69,171800.0,14.0597,14.0899,14.0371,14.0899,171800.0
2010-12-08 12:00:00,18.69,18.69,18.65,18.65,115400.0,14.0899,14.0899,14.0597,14.0597,115400.0
2010-12-08 12:30:00,18.65,18.66,18.58,18.59,156300.0,14.0597,14.0673,14.007,14.0145,156300.0
2010-12-08 13:00:00,18.58,18.61,18.57,18.61,176500.0,14.007,14.0296,13.9994,14.0296,176500.0
2010-12-08 13:30:00,18.61,18.72,18.6,18.67,232200.0,14.0296,14.1125,14.022,14.0748,232200.0
2010-12-08 14:00:00,18.67,18.67,18.62,18.64,166000.0,14.0748,14.0748,14.0371,14.0522,166000.0
2010-12-08 14:30:00,18.63,18.72,18.62,18.64,382400.0,14.0447,14.1125,14.0371,14.0522,382400.0
2010-12-08 15:00:00,18.64,18.68,18.63,18.64,235900.0,14.0522,14.0823,14.0447,14.0522,235900.0
2010-12-08 15:30:00,18.64,18.71,18.59,18.62,949300.0,14.0522,14.105,14.0145,14.0371,949300.0
2010-12-09 09:30:00,18.64,18.78,18.55,18.77,256700.0,14.0522,14.1577,13.9843,14.1502,256700.0
2010-12-09 10:00:00,18.76,18.77,18.65,18.67,211000.0,14.1427,14.1502,14.0597,14.0748,211000.0
2010-12-09 10:30:00,18.67,18.75,18.65,18.75,174600.0,14.0748,14.1351,14.0597,14.1351,174600.0
2010-12-09 11:00:00,18.75,18.88,18.66,18.87,224300.0,14.1351,14.2331,14.0673,14.2256,224300.0
2010-12-09 11:30:00,18.87,18.9,18.73,18.73,276800.0,14.2256,14.2482,14.12,14.12,276800.0
2010-12-09 12:00:00,18.73,18.75,18.66,18.67,155000.0,14.12,14.1351,14.0673,14.0748,155000.0
2010-12-09 12:30:00,18.67,18.77,18.67,18.75,139700.0,14.0748,14.1502,14.0748,14.1351,139700.0
2010-12-09 13:00:00,18.75,18.81,18.73,18.79,141000.0,14.1351,14.1804,14.12,14.1653,141000.0
2010-12-09 13:30:00,18.78,18.8,18.74,18.77,119400.0,14.1577,14.1728,14.1276,14.1502,119400.0
2010-12-09 14:00:00,18.78,18.78,18.73,18.75,141800.0,14.1577,14.1577,14.12,14.1351,141800.0
2010-12-09 14:30:00,18.75,18.8,18.74,18.8,191800.0,14.1351,14.1728,14.1276,14.1728,191800.0
2010-12-09 15:00:00,18.8,18.8,18.73,18.75,220400.0,14.1728,14.1728,14.12,14.1351,220400.0
2010-12-09 15:30:00,18.75,18.79,18.72,18.75,415900.0,14.1351,14.1653,14.1125,14.1351,415900.0
2010-12-10 09:30:00,18.99,18.99,18.75,18.84,198900.0,14.316,14.316,14.1351,14.203,198900.0
2010-12-10 10:00:00,18.84,18.86,18.66,18.7,187700.0,14.203,14.218,14.0673,14.0974,187700.0
2010-12-10 10:30:00,18.71,18.74,18.68,18.68,139000.0,14.105,14.1276,14.0823,14.0823,139000.0
2010-12-10 11:00:00,18.68,18.71,18.66,18.68,105600.0,14.0823,14.105,14.0673,14.0823,105600.0
2010-12-10 11:30:00,18.69,18.73,18.68,18.69,101200.0,14.0899,14.12,14.0823,14.0899,101200.0
2010-12-10 12:00:00,18.69,18.7,18.63,18.66,121100.0,14.0899,14.0974,14.0447,14.0673,121100.0
2010-12-10 12:30:00,18.66,18.75,18.66,18.73,169000.0,14.0673,14.1351,14.0673,14.12,169000.0
2010-12-10 13:00:00,18.73,18.74,18.7,18.72,84400.0,14.12,14.1276,14.0974,14.1125,84400.0
2010-12-10 13:30:00,18.72,18.76,18.71,18.73,92800.0,14.1125,14.1427,14.105,14.12,92800.0
2010-12-10 14:00:00,18.72,18.77,18.72,18.74,154100.0,14.1125,14.1502,14.1125,14.1276,154100.0
2010-12-10 14:30:00,18.74,18.75,18.67,18.67,353800.0,14.1276,14.1351,14.0748,14.0748,353800.0
2010-12-10 15:00:00,18.67,18.7,18.65,18.7,330000.0,14.0748,14.0974,14.0597,14.0974,330000.0
2010-12-10 15:30:00,18.69,18.72,18.68,18.68,470200.0,14.0899,14.1125,14.0823,14.0823,470200.0
2010-12-13 09:30:00,18.91,19.19,18.86,18.86,702400.0,14.2557,14.4668,14.218,14.218,702400.0
2010-12-13 10:00:00,18.87,19.0,18.85,18.9,428800.0,14.2256,14.3236,14.2105,14.2482,428800.0
2010-12-13 10:30:00,18.9,18.97,18.89,18.94,200100.0,14.2482,14.301,14.2407,14.2784,200100.0
2010-12-13 11:00:00,18.93,18.95,18.81,18.81,175700.0,14.2708,14.2859,14.1804,14.1804,175700.0
2010-12-13 11:30:00,18.81,18.83,18.72,18.74,234600.0,14.1804,14.1954,14.1125,14.1276,234600.0
2010-12-13 12:00:00,18.74,18.77,18.7,18.75,171200.0,14.1276,14.1502,14.0974,14.1351,171200.0
2010-12-13 12:30:00,18.75,18.76,18.72,18.72,109800.0,14.1351,14.1427,14.1125,14.1125,109800.0
2010-12-13 13:00:00,18.73,18.76,18.72,18.75,99100.0,14.12,14.1427,14.1125,14.1351,99100.0
2010-12-13 13:30:00,18.74,18.75,18.74,18.74,66200.0,14.1276,14.1351,14.1276,14.1276,66200.0
2010-12-13 14:00:00,18.75,18.76,18.7,18.7,183600.0,14.1351,14.1427,14.0974,14.0974,183600.0
2010-12-13 14:30:00,18.7,18.74,18.7,18.74,101500.0,14.0974,14.1276,14.0974,14.1276,101500.0
2010-12-13 15:00:00,18.73,18.76,18.73,18.74,143300.0,14.12,14.1427,14.12,14.1276,143300.0
2010-12-13 15:30:00,18.75,18.75,18.72,18.72,575400.0,14.1351,14.1351,14.1125,14.1125,575400.0
2010-12-14 09:30:00,18.72,18.82,18.71,18.73,117500.0,14.1125,14.1879,14.105,14.12,117500.0
2010-12-14 10:00:00,18.73,18.79,18.73,18.75,192800.0,14.12,14.1653,14.12,14.1351,192800.0
2010-12-14 10:30:00,18.75,18.76,18.7,18.7,145300.0,14.1351,14.1427,14.0974,14.0974,145300.0
2010-12-14 11:00:00,18.71,18.84,18.71,18.84,131600.0,14.105,14.203,14.105,14.203,131600.0
2010-12-14 11:30:00,18.84,18.84,18.76,18.78,135000.0,14.203,14.203,14.1427,14.1577,135000.0
2010-12-14 12:00:00,18.78,18.8,18.75,18.76,77000.0,14.1577,14.1728,14.1351,14.1427,77000.0
2010-12-14 12:30:00,18.75,18.76,18.72,18.73,103700.0,14.1351,14.1427,14.1125,14.12,103700.0
2010-12-14 13:00:00,18.72,18.73,18.67,18.7,111300.0,14.1125,14.12,14.0748,14.0974,111300.0
2010-12-14 13:30:00,18.71,18.72,18.7,18.72,48700.0,14.105,14.1125,14.0974,14.1125,48700.0
2010-12-14 14:00:00,18.72,18.72,18.67,18.7,434900.0,14.1125,14.1125,14.0748,14.0974,434900.0
2010-12-14 14:30:00,18.7,18.75,18.68,18.7,114700.0,14.0974,14.1351,14.0823,14.0974,114700.0
2010-12-14 15:00:00,18.69,18.71,18.66,18.66,86500.0,14.0899,14.105,14.0673,14.0673,86500.0
2010-12-14 15:30:00,18.67,18.7,18.63,18.68,531900.0,14.0748,14.0974,14.0447,14.0823,531900.0
2010-12-15 09:30:00,18.65,18.79,18.61,18.71,108400.0,14.0597,14.1653,14.0296,14.105,108400.0
2010-12-15 10:00:00,18.7,18.74,18.68,18.7,83600.0,14.0974,14.1276,14.0823,14.0974,83600.0
2010-12-15 10:30:00,18.7,18.78,18.69,18.7,179300.0,14.0974,14.1577,14.0899,14.0974,179300.0
2010-12-15 11:00:00,18.7,18.71,18.65,18.65,58600.0,14.0974,14.105,14.0597,14.0597,58600.0
2010-12-15 11:30:00,18.66,18.68,18.65,18.67,56800.0,14.0673,14.0823,14.0597,14.0748,56800.0
2010-12-15 12:00:00,18.68,18.68,18.62,18.65,58600.0,14.0823,14.0823,14.0371,14.0597,58600.0
2010-12-15 12:30:00,18.66,18.66,18.6,18.61,91900.0,14.0673,14.0673,14.022,14.0296,91900.0
2010-12-15 13:00:00,18.61,18.64,18.6,18.64,83000.0,14.0296,14.0522,14.022,14.0522,83000.0
2010-12-15 13:30:00,18.64,18.68,18.61,18.67,143800.0,14.0522,14.0823,14.0296,14.0748,143800.0
2010-12-15 14:00:00,18.67,18.68,18.61,18.61,66000.0,14.0748,14.0823,14.0296,14.0296,66000.0
2010-12-15 14:30:00,18.62,18.62,18.54,18.56,186800.0,14.0371,14.0371,13.9768,13.9919,186800.0
2010-12-15 15:00:00,18.55,18.63,18.55,18.57,152400.0,13.9843,14.0447,13.9843,13.9994,152400.0
2010-12-15 15:30:00,18.57,18.59,18.5,18.52,397400.0,13.9994,14.0145,13.9467,13.9617,397400.0
2010-12-16 09:30:00,18.49,18.58,18.39,18.4,121900.0,13.9391,14.007,13.8637,13.8713,121900.0
2010-12-16 10:00:00,18.41,18.45,18.35,18.4,139200.0,13.8788,13.909,13.8336,13.8713,139200.0
2010-12-16 10:30:00,18.41,18.55,18.38,18.55,224500.0,13.8788,13.9843,13.8562,13.9843,224500.0
2010-12-16 11:00:00,18.54,18.54,18.41,18.43,355200.0,13.9768,13.9768,13.8788,13.8939,355200.0
2010-12-16 11:30:00,18.44,18.49,18.42,18.48,43700.0,13.9014,13.9391,13.8863,13.9316,43700.0
2010-12-16 12:00:00,18.48,18.49,18.42,18.44,44000.0,13.9316,13.9391,13.8863,13.9014,44000.0
2010-12-16 12:30:00,18.43,18.45,18.42,18.44,81400.0,13.8939,13.909,13.8863,13.9014,81400.0
2010-12-16 13:00:00,18.43,18.44,18.41,18.41,172400.0,13.8939,13.9014,13.8788,13.8788,172400.0
2010-12-16 13:30:00,18.41,18.42,18.4,18.4,61500.0,13.8788,13.8863,13.8713,13.8713,61500.0
2010-12-16 14:00:00,18.41,18.41,18.4,18.41,111600.0,13.8788,13.8788,13.8713,13.8788,111600.0
2010-12-16 14:30:00,18.41,18.43,18.4,18.42,118500.0,13.8788,13.8939,13.8713,13.8863,118500.0
2010-12-16 15:00:00,18.43,18.44,18.39,18.39,432400.0,13.8939,13.9014,13.8637,13.8637,432400.0
2010-12-16 15:30:00,18.4,18.4,18.3,18.31,934400.0,13.8713,13.8713,13.7959,13.8034,934400.0
2010-12-17 09:30:00,18.33,18.43,18.22,18.43,509500.0,13.8185,13.8939,13.7356,13.8939,509500.0
2010-12-17 10:00:00,18.44,18.52,18.41,18.51,184600.0,13.9014,13.9617,13.8788,13.9542,184600.0
2010-12-17 10:30:00,18.5,18.53,18.49,18.51,116500.0,13.9467,13.9693,13.9391,13.9542,116500.0
2010-12-17 11:00:00,18.51,18.51,18.5,18.51,76500.0,13.9542,13.9542,13.9467,13.9542,76500.0
2010-12-17 11:30:00,18.51,18.55,18.5,18.54,98900.0,13.9542,13.9843,13.9467,13.9768,98900.0
2010-12-17 12:00:00,18.54,18.55,18.54,18.55,86600.0,13.9768,13.9843,13.9768,13.9843,86600.0
2010-12-17 12:30:00,18.55,18.55,18.52,18.54,96400.0,13.9843,13.9843,13.9617,13.9768,96400.0
2010-12-17 13:00:00,18.53,18.55,18.53,18.55,122000.0,13.9693,13.9843,13.9693,13.9843,122000.0
2010-12-17 13:30:00,18.55,18.63,18.54,18.63,89100.0,13.9843,14.0447,13.9768,14.0447,89100.0
2010-12-17 14:00:00,18.63,18.7,18.62,18.69,124300.0,14.0447,14.0974,14.0371,14.0899,124300.0
2010-12-17 14:30:00,18.69,18.7,18.63,18.65,175300.0,14.0899,14.0974,14.0447,14.0597,175300.0
2010-12-17 15:00:00,18.64,18.65,18.55,18.56,193100.0,14.0522,14.0597,13.9843,13.9919,193100.0
2010-12-17 15:30:00,18.56,18.71,18.53,18.68,583600.0,13.9919,14.105,13.9693,14.0823,583600.0
2010-12-20 09:30:00,18.78,18.82,18.65,18.67,168600.0,14.1577,14.1879,14.0597,14.0748,168600.0
2010-12-20 10:00:00,18.67,18.71,18.64,18.66,149400.0,14.0748,14.105,14.0522,14.0673,149400.0
2010-12-20 10:30:00,18.67,18.67,18.57,18.63,84200.0,14.0748,14.0748,13.9994,14.0447,84200.0
2010-12-20 11:00:00,18.62,18.66,18.56,18.57,75100.0,14.0371,14.0673,13.9919,13.9994,75100.0
2010-12-20 11:30:00,18.57,18.59,18.55,18.56,59500.0,13.9994,14.0145,13.9843,13.9919,59500.0
2010-12-20 12:00:00,18.56,18.57,18.53,18.57,91600.0,13.9919,13.9994,13.9693,13.9994,91600.0
2010-12-20 12:30:00,18.57,18.6,18.57,18.58,97300.0,13.9994,14.022,13.9994,14.007,97300.0
2010-12-20 13:00:00,18.58,18.59,18.57,18.57,57300.0,14.007,14.0145,13.9994,13.9994,57300.0
2010-12-20 13:30:00,18.57,18.58,18.56,18.57,76100.0,13.9994,14.007,13.9919,13.9994,76100.0
2010-12-20 14:00:00,18.57,18.7,18.56,18.7,117300.0,13.9994,14.0974,13.9919,14.0974,117300.0
2010-12-20 14:30:00,18.7,18.77,18.7,18.77,138500.0,14.0974,14.1502,14.0974,14.1502,138500.0
2010-12-20 15:00:00,18.77,18.81,18.7,18.71,272400.0,14.1502,14.1804,14.0974,14.105,272400.0
2010-12-20 15:30:00,18.71,18.73,18.68,18.7,456400.0,14.105,14.12,14.0823,14.0974,456400.0
2010-12-21 09:30:00,18.77,18.79,18.61,18.67,213900.0,14.1502,14.1653,14.0296,14.0748,213900.0
2010-12-21 10:00:00,18.67,18.71,18.62,18.69,270400.0,14.0748,14.105,14.0371,14.0899,270400.0
2010-12-21 10:30:00,18.69,18.7,18.67,18.7,166100.0,14.0899,14.0974,14.0748,14.0974,166100.0
2010-12-21 11:00:00,18.7,18.7,18.67,18.7,111600.0,14.0974,14.0974,14.0748,14.0974,111600.0
2010-12-21 11:30:00,18.7,18.75,18.66,18.66,173100.0,14.0974,14.1351,14.0673,14.0673,173100.0
2010-12-21 12:00:00,18.66,18.67,18.62,18.64,78800.0,14.0673,14.0748,14.0371,14.0522,78800.0
2010-12-21 12:30:00,18.63,18.7,18.63,18.69,69400.0,14.0447,14.0974,14.0447,14.0899,69400.0
2010-12-21 13:00:00,18.7,18.78,18.69,18.75,153600.0,14.0974,14.1577,14.0899,14.1351,153600.0
2010-12-21 13:30:00,18.74,18.75,18.69,18.7,269600.0,14.1276,14.1351,14.0899,14.0974,269600.0
2010-12-21 14:00:00,18.7,18.73,18.68,18.7,89700.0,14.0974,14.12,14.0823,14.0974,89700.0
2010-12-21 14:30:00,18.71,18.73,18.69,18.7,124300.0,14.105,14.12,14.0899,14.0974,124300.0
2010-12-21 15:00:00,18.7,18.76,18.69,18.74,517400.0,14.0974,14.1427,14.0899,14.1276,517400.0
2010-12-21 15:30:00,18.75,18.76,18.65,18.7,539900.0,14.1351,14.1427,14.0597,14.0974,539900.0
2010-12-22 09:30:00,18.69,18.75,18.66,18.69,119000.0,14.0899,14.1351,14.0673,14.0899,119000.0
2010-12-22 10:00:00,18.7,18.72,18.67,18.72,161100.0,14.0974,14.1125,14.0748,14.1125,161100.0
2010-12-22 10:30:00,18.71,18.81,18.71,18.76,162100.0,14.105,14.1804,14.105,14.1427,162100.0
2010-12-22 11:00:00,18.75,18.8,18.73,18.8,89200.0,14.1351,14.1728,14.12,14.1728,89200.0
2010-12-22 11:30:00,18.8,18.8,18.76,18.77,136200.0,14.1728,14.1728,14.1427,14.1502,136200.0
2010-12-22 12:00:00,18.77,18.81,18.75,18.81,99800.0,14.1502,14.1804,14.1351,14.1804,99800.0
2010-12-22 12:30:00,18.8,18.91,18.8,18.91,85500.0,14.1728,14.2557,14.1728,14.2557,85500.0
2010-12-22 13:00:00,18.91,18.99,18.91,18.99,115100.0,14.2557,14.316,14.2557,14.316,115100.0
2010-12-22 13:30:00,18.99,19.05,18.96,19.04,154200.0,14.316,14.3613,14.2934,14.3537,154200.0
2010-12-22 14:00:00,19.05,19.11,19.04,19.11,251400.0,14.3613,14.4065,14.3537,14.4065,251400.0
2010-12-22 14:30:00,19.1,19.15,19.09,19.15,92700.0,14.399,14.4367,14.3914,14.4367,92700.0
2010-12-22 15:00:00,19.14,19.15,19.11,19.12,93400.0,14.4291,14.4367,14.4065,14.4141,93400.0
2010-12-22 15:30:00,19.11,19.14,19.07,19.1,454200.0,14.4065,14.4291,14.3764,14.399,454200.0
2010-12-23 09:30:00,19.1,19.12,19.02,19.04,94500.0,14.399,14.4141,14.3387,14.3537,94500.0
2010-12-23 10:00:00,19.04,19.08,18.93,18.97,99600.0,14.3537,14.3839,14.2708,14.301,99600.0
2010-12-23 10:30:00,18.97,19.03,18.95,19.03,58300.0,14.301,14.3462,14.2859,14.3462,58300.0
2010-12-23 11:00:00,19.03,19.14,18.99,19.12,94900.0,14.3462,14.4291,14.316,14.4141,94900.0
2010-12-23 11:30:00,19.13,19.13,19.04,19.13,135000.0,14.4216,14.4216,14.3537,14.4216,135000.0
2010-12-23 12:00:00,19.12,19.14,19.11,19.13,126900.0,14.4141,14.4291,14.4065,14.4216,126900.0
2010-12-23 12:30:00,19.13,19.13,19.08,19.1,55200.0,14.4216,14.4216,14.3839,14.399,55200.0
2010-12-23 13:00:00,19.09,19.18,19.09,19.17,138000.0,14.3914,14.4593,14.3914,14.4517,138000.0
2010-12-23 13:30:00,19.17,19.2,19.16,19.2,142200.0,14.4517,14.4744,14.4442,14.4744,142200.0
2010-12-23 14:00:00,19.19,19.22,19.17,19.19,175800.0,14.4668,14.4894,14.4517,14.4668,175800.0
2010-12-23 14:30:00,19.19,19.19,19.15,19.16,179000.0,14.4668,14.4668,14.4367,14.4442,179000.0
2010-12-23 15:00:00,19.15,19.19,19.15,19.17,94100.0,14.4367,14.4668,14.4367,14.4517,94100.0
2010-12-23 15:30:00,19.17,19.23,19.15,19.2,415000.0,14.4517,14.497,14.4367,14.4744,415000.0
2010-12-27 09:30:00,19.1,19.14,19.0,19.12,109400.0,14.399,14.4291,14.3236,14.4141,109400.0
2010-12-27 10:00:00,19.12,19.14,19.05,19.12,89400.0,14.4141,14.4291,14.3613,14.4141,89400.0
2010-12-27 10:30:00,19.12,19.13,19.09,19.12,45700.0,14.4141,14.4216,14.3914,14.4141,45700.0
2010-12-27 11:00:00,19.12,19.14,19.12,19.12,27500.0,14.4141,14.4291,14.4141,14.4141,27500.0
2010-12-27 11:30:00,19.12,19.13,19.1,19.11,42000.0,14.4141,14.4216,14.399,14.4065,42000.0
2010-12-27 12:00:00,19.11,19.13,19.1,19.12,86300.0,14.4065,14.4216,14.399,14.4141,86300.0
2010-12-27 12:30:00,19.12,19.13,19.12,19.13,14500.0,14.4141,14.4216,14.4141,14.4216,14500.0
2010-12-27 13:00:00,19.12,19.17,19.11,19.16,58000.0,14.4141,14.4517,14.4065,14.4442,58000.0
2010-12-27 13:30:00,19.15,19.19,19.15,19.19,41300.0,14.4367,14.4668,14.4367,14.4668,41300.0
2010-12-27 14:00:00,19.18,19.21,19.18,19.2,46400.0,14.4593,14.4819,14.4593,14.4744,46400.0
2010-12-27 14:30:00,19.19,19.2,19.17,19.17,83500.0,14.4668,14.4744,14.4517,14.4517,83500.0
2010-12-27 15:00:00,19.17,19.18,19.17,19.17,67400.0,14.4517,14.4593,14.4517,14.4517,67400.0
2010-12-27 15:30:00,19.17,19.19,19.17,19.17,239900.0,14.4517,14.4668,14.4517,14.4517,239900.0
2010-12-28 09:30:00,19.17,19.28,19.04,19.26,118300.0,14.4517,14.5347,14.3537,14.5196,118300.0
2010-12-28 10:00:00,19.25,19.25,19.12,19.2,90100.0,14.5121,14.5121,14.4141,14.4744,90100.0
2010-12-28 10:30:00,19.2,19.22,19.12,19.16,88500.0,14.4744,14.4894,14.4141,14.4442,88500.0
2010-12-28 11:00:00,19.16,19.18,19.14,19.18,72500.0,14.4442,14.4593,14.4291,14.4593,72500.0
2010-12-28 11:30:00,19.18,19.2,19.16,19.19,52500.0,14.4593,14.4744,14.4442,14.4668,52500.0
2010-12-28 12:00:00,19.18,19.21,19.18,19.18,39400.0,14.4593,14.4819,14.4593,14.4593,39400.0
2010-12-28 12:30:00,19.19,19.19,19.14,19.18,79700.0,14.4668,14.4668,14.4291,14.4593,79700.0
2010-12-28 13:00:00,19.18,19.19,19.18,19.19,22500.0,14.4593,14.4668,14.4593,14.4668,22500.0
2010-12-28 13:30:00,19.19,19.22,19.18,19.21,42400.0,14.4668,14.4894,14.4593,14.4819,42400.0
2010-12-28 14:00:00,19.22,19.26,19.21,19.25,70400.0,14.4894,14.5196,14.4819,14.5121,70400.0
2010-12-28 14:30:00,19.24,19.25,19.24,19.24,40700.0,14.5045,14.5121,14.5045,14.5045,40700.0
2010-12-28 15:00:00,19.25,19.29,19.24,19.29,95600.0,14.5121,14.5422,14.5045,14.5422,95600.0
2010-12-28 15:30:00,19.28,19.29,19.23,19.23,211100.0,14.5347,14.5422,14.497,14.497,211100.0
2010-12-29 09:30:00,19.23,19.27,19.16,19.16,79500.0,14.497,14.5271,14.4442,14.4442,79500.0
2010-12-29 10:00:00,19.16,19.2,19.13,19.2,43700.0,14.4442,14.4744,14.4216,14.4744,43700.0
2010-12-29 10:30:00,19.21,19.21,19.18,19.19,35200.0,14.4819,14.4819,14.4593,14.4668,35200.0
2010-12-29 11:00:00,19.2,19.28,19.19,19.28,105200.0,14.4744,14.5347,14.4668,14.5347,105200.0
2010-12-29 11:30:00,19.28,19.32,19.27,19.32,42300.0,14.5347,14.5648,14.5271,14.5648,42300.0
2010-12-29 12:00:00,19.32,19.33,19.31,19.33,29200.0,14.5648,14.5724,14.5573,14.5724,29200.0
2010-12-29 12:30:00,19.33,19.33,19.32,19.32,27300.0,14.5724,14.5724,14.5648,14.5648,27300.0
2010-12-29 13:00:00,19.33,19.37,19.32,19.36,107100.0,14.5724,14.6025,14.5648,14.595,107100.0
2010-12-29 13:30:00,19.36,19.45,19.36,19.45,114900.0,14.595,14.6628,14.595,14.6628,114900.0
2010-12-29 14:00:00,19.45,19.49,19.45,19.48,138000.0,14.6628,14.693,14.6628,14.6854,138000.0
2010-12-29 14:30:00,19.47,19.6,19.47,19.59,273800.0,14.6779,14.7759,14.6779,14.7684,273800.0
2010-12-29 15:00:00,19.59,19.61,19.56,19.58,271500.0,14.7684,14.7835,14.7458,14.7608,271500.0
2010-12-29 15:30:00,19.58,19.62,19.54,19.55,555500.0,14.7608,14.791,14.7307,14.7382,555500.0
2010-12-30 09:30:00,19.53,19.71,19.51,19.59,128200.0,14.7231,14.8588,14.7081,14.7684,128200.0
2010-12-30 10:00:00,19.58,19.59,19.5,19.5,132200.0,14.7608,14.7684,14.7005,14.7005,132200.0
2010-12-30 10:30:00,19.5,19.52,19.45,19.46,77600.0,14.7005,14.7156,14.6628,14.6704,77600.0
2010-12-30 11:00:00,19.46,19.53,19.45,19.52,101100.0,14.6704,14.7231,14.6628,14.7156,101100.0
2010-12-30 11:30:00,19.52,19.54,19.49,19.53,80400.0,14.7156,14.7307,14.693,14.7231,80400.0
2010-12-30 12:00:00,19.52,19.53,19.5,19.52,57000.0,14.7156,14.7231,14.7005,14.7156,57000.0
2010-12-30 12:30:00,19.52,19.52,19.51,19.52,39600.0,14.7156,14.7156,14.7081,14.7156,39600.0
2010-12-30 13:00:00,19.51,19.57,19.51,19.51,164600.0,14.7081,14.7533,14.7081,14.7081,164600.0
2010-12-30 13:30:00,19.5,19.57,19.5,19.53,71900.0,14.7005,14.7533,14.7005,14.7231,71900.0
2010-12-30 14:00:00,19.53,19.64,19.53,19.64,150700.0,14.7231,14.8061,14.7231,14.8061,150700.0
2010-12-30 14:30:00,19.63,19.67,19.58,19.62,139100.0,14.7985,14.8287,14.7608,14.791,139100.0
2010-12-30 15:00:00,19.61,19.62,19.6,19.61,67200.0,14.7835,14.791,14.7759,14.7835,67200.0
2010-12-30 15:30:00,19.61,19.62,19.53,19.56,272300.0,14.7835,14.791,14.7231,14.7458,272300.0
2010-12-31 09:30:00,19.49,19.62,19.29,19.33,189800.0,14.693,14.791,14.5422,14.5724,189800.0
2010-12-31 10:00:00,19.33,19.34,19.27,19.34,143900.0,14.5724,14.5799,14.5271,14.5799,143900.0
2010-12-31 10:30:00,19.35,19.36,19.31,19.32,86700.0,14.5874,14.595,14.5573,14.5648,86700.0
2010-12-31 11:00:00,19.32,19.34,19.31,19.33,58600.0,14.5648,14.5799,14.5573,14.5724,58600.0
2010-12-31 11:30:00,19.33,19.35,19.33,19.33,33400.0,14.5724,14.5874,14.5724,14.5724,33400.0
2010-12-31 12:00:00,19.33,19.34,19.33,19.33,21900.0,14.5724,14.5799,14.5724,14.5724,21900.0
2010-12-31 12:30:00,19.33,19.38,19.33,19.37,83800.0,14.5724,14.6101,14.5724,14.6025,83800.0
2010-12-31 13:00:00,19.38,19.49,19.38,19.48,99000.0,14.6101,14.693,14.6101,14.6854,99000.0
2010-12-31 13:30:00,19.47,19.53,19.47,19.52,62900.0,14.6779,14.7231,14.6779,14.7156,62900.0
2010-12-31 14:00:00,19.52,19.55,19.49,19.55,106700.0,14.7156,14.7382,14.693,14.7382,106700.0
2010-12-31 14:30:00,19.55,19.62,19.55,19.61,130900.0,14.7382,14.791,14.7382,14.7835,130900.0
2010-12-31 15:00:00,19.61,19.64,19.59,19.63,223200.0,14.7835,14.8061,14.7684,14.7985,223200.0
2010-12-31 15:30:00,19.64,19.64,19.52,19.55,489700.0,14.8061,14.8061,14.7156,14.7382,489700.0
2011-01-03 09:30:00,19.72,19.72,19.57,19.69,151500.0,14.8664,14.8664,14.7533,14.8438,151500.0
2011-01-03 10:00:00,19.69,19.72,19.66,19.7,111600.0,14.8438,14.8664,14.8211,14.8513,111600.0
2011-01-03 10:30:00,19.7,19.8,19.69,19.79,136300.0,14.8513,14.9267,14.8438,14.9191,136300.0
2011-01-03 11:00:00,19.79,19.85,19.78,19.8,109800.0,14.9191,14.9644,14.9116,14.9267,109800.0
2011-01-03 11:30:00,19.81,19.83,19.79,19.83,104100.0,14.9342,14.9493,14.9191,14.9493,104100.0
2011-01-03 12:00:00,19.82,19.92,19.82,19.91,237100.0,14.9418,15.0172,14.9418,15.0096,237100.0
2011-01-03 12:30:00,19.9,19.97,19.89,19.97,202900.0,15.0021,15.0548,14.9945,15.0548,202900.0
2011-01-03 13:00:00,19.97,20.01,19.94,19.96,208900.0,15.0548,15.085,15.0322,15.0473,208900.0
2011-01-03 13:30:00,19.96,19.97,19.9,19.94,115300.0,15.0473,15.0548,15.0021,15.0322,115300.0
2011-01-03 14:00:00,19.94,19.97,19.87,19.9,164300.0,15.0322,15.0548,14.9795,15.0021,164300.0
2011-01-03 14:30:00,19.9,19.9,19.78,19.78,140100.0,15.0021,15.0021,14.9116,14.9116,140100.0
2011-01-03 15:00:00,19.78,19.79,19.74,19.75,125800.0,14.9116,14.9191,14.8815,14.889,125800.0
2011-01-03 15:30:00,19.75,19.88,19.75,19.81,319500.0,14.889,14.987,14.889,14.9342,319500.0
2011-01-04 09:30:00,19.85,19.89,19.64,19.66,131900.0,14.9644,14.9945,14.8061,14.8211,131900.0
2011-01-04 10:00:00,19.66,19.78,19.65,19.68,149500.0,14.8211,14.9116,14.8136,14.8362,149500.0
2011-01-04 10:30:00,19.69,19.76,19.68,19.74,197300.0,14.8438,14.8965,14.8362,14.8815,197300.0
2011-01-04 11:00:00,19.75,19.81,19.74,19.77,102000.0,14.889,14.9342,14.8815,14.9041,102000.0
2011-01-04 11:30:00,19.77,19.84,19.77,19.77,102700.0,14.9041,14.9568,14.9041,14.9041,102700.0
2011-01-04 12:00:00,19.77,19.82,19.75,19.77,139700.0,14.9041,14.9418,14.889,14.9041,139700.0
2011-01-04 12:30:00,19.77,19.8,19.73,19.74,131400.0,14.9041,14.9267,14.8739,14.8815,131400.0
2011-01-04 13:00:00,19.74,19.76,19.7,19.76,64900.0,14.8815,14.8965,14.8513,14.8965,64900.0
2011-01-04 13:30:00,19.76,19.78,19.72,19.78,77300.0,14.8965,14.9116,14.8664,14.9116,77300.0
2011-01-04 14:00:00,19.77,19.81,19.75,19.76,281200.0,14.9041,14.9342,14.889,14.8965,281200.0
2011-01-04 14:30:00,19.77,19.83,19.76,19.79,112400.0,14.9041,14.9493,14.8965,14.9191,112400.0
2011-01-04 15:00:00,19.79,19.82,19.76,19.8,105500.0,14.9191,14.9418,14.8965,14.9267,105500.0
2011-01-04 15:30:00,19.8,19.83,19.8,19.82,198000.0,14.9267,14.9493,14.9267,14.9418,198000.0
2011-01-05 09:30:00,19.73,19.78,19.65,19.67,192900.0,14.8739,14.9116,14.8136,14.8287,192900.0
2011-01-05 10:00:00,19.68,19.69,19.6,19.64,210300.0,14.8362,14.8438,14.7759,14.8061,210300.0
2011-01-05 10:30:00,19.64,19.68,19.57,19.63,164400.0,14.8061,14.8362,14.7533,14.7985,164400.0
2011-01-05 11:00:00,19.63,19.7,19.63,19.7,77700.0,14.7985,14.8513,14.7985,14.8513,77700.0
2011-01-05 11:30:00,19.7,19.76,19.7,19.75,86800.0,14.8513,14.8965,14.8513,14.889,86800.0
2011-01-05 12:00:00,19.76,19.76,19.73,19.75,113700.0,14.8965,14.8965,14.8739,14.889,113700.0
2011-01-05 12:30:00,19.74,19.77,19.69,19.69,116400.0,14.8815,14.9041,14.8438,14.8438,116400.0
2011-01-05 13:00:00,19.69,19.72,19.69,19.71,57900.0,14.8438,14.8664,14.8438,14.8588,57900.0
2011-01-05 13:30:00,19.71,19.75,19.69,19.7,75600.0,14.8588,14.889,14.8438,14.8513,75600.0
2011-01-05 14:00:00,19.7,19.72,19.69,19.69,72700.0,14.8513,14.8664,14.8438,14.8438,72700.0
2011-01-05 14:30:00,19.69,19.7,19.66,19.69,79300.0,14.8438,14.8513,14.8211,14.8438,79300.0
2011-01-05 15:00:00,19.69,19.69,19.63,19.64,210500.0,14.8438,14.8438,14.7985,14.8061,210500.0
2011-01-05 15:30:00,19.63,19.66,19.58,19.63,706200.0,14.7985,14.8211,14.7608,14.7985,706200.0
2011-01-06 09:30:00,19.64,19.64,19.43,19.44,178000.0,14.8061,14.8061,14.6478,14.6553,178000.0
2011-01-06 10:00:00,19.44,19.49,19.41,19.46,125600.0,14.6553,14.693,14.6327,14.6704,125600.0
2011-01-06 10:30:00,19.45,19.56,19.44,19.56,133800.0,14.6628,14.7458,14.6553,14.7458,133800.0
2011-01-06 11:00:00,19.56,19.57,19.47,19.51,112700.0,14.7458,14.7533,14.6779,14.7081,112700.0
2011-01-06 11:30:00,19.52,19.53,19.49,19.49,76600.0,14.7156,14.7231,14.693,14.693,76600.0
2011-01-06 12:00:00,19.49,19.49,19.44,19.44,93500.0,14.693,14.693,14.6553,14.6553,93500.0
2011-01-06 12:30:00,19.45,19.52,19.44,19.48,106200.0,14.6628,14.7156,14.6553,14.6854,106200.0
2011-01-06 13:00:00,19.49,19.49,19.46,19.49,84100.0,14.693,14.693,14.6704,14.693,84100.0
2011-01-06 13:30:00,19.48,19.55,19.46,19.55,103300.0,14.6854,14.7382,14.6704,14.7382,103300.0
2011-01-06 14:00:00,19.55,19.58,19.5,19.52,167900.0,14.7382,14.7608,14.7005,14.7156,167900.0
2011-01-06 14:30:00,19.52,19.52,19.44,19.45,142900.0,14.7156,14.7156,14.6553,14.6628,142900.0
2011-01-06 15:00:00,19.46,19.5,19.44,19.44,211800.0,14.6704,14.7005,14.6553,14.6553,211800.0
2011-01-06 15:30:00,19.45,19.52,19.44,19.51,534100.0,14.6628,14.7156,14.6553,14.7081,534100.0
2011-01-07 09:30:00,19.53,19.55,19.39,19.42,118700.0,14.7231,14.7382,14.6176,14.6402,118700.0
2011-01-07 10:00:00,19.42,19.44,19.37,19.44,202000.0,14.6402,14.6553,14.6025,14.6553,202000.0
2011-01-07 10:30:00,19.44,19.47,19.41,19.43,119100.0,14.6553,14.6779,14.6327,14.6478,119100.0
2011-01-07 11:00:00,19.42,19.49,19.42,19.45,185900.0,14.6402,14.693,14.6402,14.6628,185900.0
2011-01-07 11:30:00,19.45,19.5,19.44,19.49,171500.0,14.6628,14.7005,14.6553,14.693,171500.0
2011-01-07 12:00:00,19.49,19.55,19.47,19.53,223500.0,14.693,14.7382,14.6779,14.7231,223500.0
2011-01-07 12:30:00,19.54,19.54,19.45,19.47,216700.0,14.7307,14.7307,14.6628,14.6779,216700.0
2011-01-07 13:00:00,19.48,19.52,19.46,19.47,156100.0,14.6854,14.7156,14.6704,14.6779,156100.0
2011-01-07 13:30:00,19.47,19.48,19.38,19.38,218000.0,14.6779,14.6854,14.6101,14.6101,218000.0
2011-01-07 14:00:00,19.39,19.44,19.38,19.41,351800.0,14.6176,14.6553,14.6101,14.6327,351800.0
2011-01-07 14:30:00,19.42,19.48,19.41,19.47,360200.0,14.6402,14.6854,14.6327,14.6779,360200.0
2011-01-07 15:00:00,19.47,19.53,19.47,19.5,269100.0,14.6779,14.7231,14.6779,14.7005,269100.0
2011-01-07 15:30:00,19.5,19.64,19.49,19.62,493200.0,14.7005,14.8061,14.693,14.791,493200.0
2011-01-10 09:30:00,20.5,20.55,19.6,19.67,881400.0,15.4544,15.4921,14.7759,14.8287,881400.0
2011-01-10 10:00:00,19.67,19.7,19.56,19.66,325800.0,14.8287,14.8513,14.7458,14.8211,325800.0
2011-01-10 10:30:00,19.66,19.67,19.59,19.63,209100.0,14.8211,14.8287,14.7684,14.7985,209100.0
2011-01-10 11:00:00,19.63,19.72,19.62,19.7,228900.0,14.7985,14.8664,14.791,14.8513,228900.0
2011-01-10 11:30:00,19.7,19.74,19.65,19.73,214100.0,14.8513,14.8815,14.8136,14.8739,214100.0
2011-01-10 12:00:00,19.73,19.76,19.72,19.74,128600.0,14.8739,14.8965,14.8664,14.8815,128600.0
2011-01-10 12:30:00,19.74,19.88,19.73,19.81,200300.0,14.8815,14.987,14.8739,14.9342,200300.0
2011-01-10 13:00:00,19.81,19.86,19.81,19.81,129400.0,14.9342,14.9719,14.9342,14.9342,129400.0
2011-01-10 13:30:00,19.82,19.97,19.81,19.94,203500.0,14.9418,15.0548,14.9342,15.0322,203500.0
2011-01-10 14:00:00,19.95,19.95,19.82,19.83,353500.0,15.0398,15.0398,14.9418,14.9493,353500.0
2011-01-10 14:30:00,19.83,19.85,19.76,19.76,188600.0,14.9493,14.9644,14.8965,14.8965,188600.0
2011-01-10 15:00:00,19.76,19.81,19.75,19.77,305100.0,14.8965,14.9342,14.889,14.9041,305100.0
2011-01-10 15:30:00,19.77,19.78,19.72,19.74,527900.0,14.9041,14.9116,14.8664,14.8815,527900.0
2011-01-11 09:30:00,19.8,20.09,19.78,20.01,357500.0,14.9267,15.1453,14.9116,15.085,357500.0
2011-01-11 10:00:00,20.01,20.28,19.95,20.28,445000.0,15.085,15.2885,15.0398,15.2885,445000.0
2011-01-11 10:30:00,20.28,20.3,20.23,20.25,255100.0,15.2885,15.3036,15.2509,15.2659,255100.0
2011-01-11 11:00:00,20.25,20.26,20.19,20.24,228300.0,15.2659,15.2735,15.2207,15.2584,228300.0
2011-01-11 11:30:00,20.24,20.25,20.09,20.1,221400.0,15.2584,15.2659,15.1453,15.1528,221400.0
2011-01-11 12:00:00,20.09,20.15,20.09,20.11,252700.0,15.1453,15.1905,15.1453,15.1604,252700.0
2011-01-11 12:30:00,20.11,20.26,20.11,20.25,230400.0,15.1604,15.2735,15.1604,15.2659,230400.0
2011-01-11 13:00:00,20.25,20.27,20.05,20.2,287000.0,15.2659,15.281,15.1152,15.2282,287000.0
2011-01-11 13:30:00,20.19,20.24,20.17,20.2,196800.0,15.2207,15.2584,15.2056,15.2282,196800.0
2011-01-11 14:00:00,20.2,20.2,20.12,20.14,208700.0,15.2282,15.2282,15.1679,15.183,208700.0
2011-01-11 14:30:00,20.14,20.16,20.12,20.12,104400.0,15.183,15.1981,15.1679,15.1679,104400.0
2011-01-11 15:00:00,20.11,20.16,20.1,20.15,298600.0,15.1604,15.1981,15.1528,15.1905,298600.0
2011-01-11 15:30:00,20.15,20.21,20.14,20.18,486800.0,15.1905,15.2358,15.183,15.2132,486800.0
2011-01-12 09:30:00,20.32,20.32,20.21,20.26,241000.0,15.3187,15.3187,15.2358,15.2735,241000.0
2011-01-12 10:00:00,20.26,20.33,20.19,20.22,262700.0,15.2735,15.3262,15.2207,15.2433,262700.0
2011-01-12 10:30:00,20.22,20.23,20.15,20.17,259900.0,15.2433,15.2509,15.1905,15.2056,259900.0
2011-01-12 11:00:00,20.16,20.2,20.12,20.19,172100.0,15.1981,15.2282,15.1679,15.2207,172100.0
2011-01-12 11:30:00,20.18,20.19,20.15,20.15,142500.0,15.2132,15.2207,15.1905,15.1905,142500.0
2011-01-12 12:00:00,20.15,20.16,20.08,20.09,211400.0,15.1905,15.1981,15.1378,15.1453,211400.0
2011-01-12 12:30:00,20.08,20.09,20.04,20.09,218300.0,15.1378,15.1453,15.1076,15.1453,218300.0
2011-01-12 13:00:00,20.08,20.1,20.08,20.1,116400.0,15.1378,15.1528,15.1378,15.1528,116400.0
2011-01-12 13:30:00,20.09,20.1,20.04,20.07,447600.0,15.1453,15.1528,15.1076,15.1302,447600.0
2011-01-12 14:00:00,20.07,20.1,20.06,20.09,100300.0,15.1302,15.1528,15.1227,15.1453,100300.0
2011-01-12 14:30:00,20.1,20.13,20.09,20.1,222300.0,15.1528,15.1755,15.1453,15.1528,222300.0
2011-01-12 15:00:00,20.11,20.11,20.09,20.09,115300.0,15.1604,15.1604,15.1453,15.1453,115300.0
2011-01-12 15:30:00,20.1,20.13,20.08,20.12,450100.0,15.1528,15.1755,15.1378,15.1679,450100.0
2011-01-13 09:30:00,20.15,20.25,20.14,20.17,147500.0,15.1905,15.2659,15.183,15.2056,147500.0
2011-01-13 10:00:00,20.16,20.17,20.1,20.12,217100.0,15.1981,15.2056,15.1528,15.1679,217100.0
2011-01-13 10:30:00,20.12,20.14,20.09,20.12,157200.0,15.1679,15.183,15.1453,15.1679,157200.0
2011-01-13 11:00:00,20.13,20.16,20.12,20.15,127900.0,15.1755,15.1981,15.1679,15.1905,127900.0
2011-01-13 11:30:00,20.15,20.22,20.14,20.22,162400.0,15.1905,15.2433,15.183,15.2433,162400.0
2011-01-13 12:00:00,20.21,20.29,20.21,20.25,197400.0,15.2358,15.2961,15.2358,15.2659,197400.0
2011-01-13 12:30:00,20.25,20.28,20.22,20.27,109100.0,15.2659,15.2885,15.2433,15.281,109100.0
2011-01-13 13:00:00,20.27,20.27,20.23,20.26,122800.0,15.281,15.281,15.2509,15.2735,122800.0
2011-01-13 13:30:00,20.25,20.28,20.23,20.28,98100.0,15.2659,15.2885,15.2509,15.2885,98100.0
2011-01-13 14:00:00,20.27,20.31,20.25,20.28,140900.0,15.281,15.3112,15.2659,15.2885,140900.0
2011-01-13 14:30:00,20.28,20.29,20.22,20.23,144900.0,15.2885,15.2961,15.2433,15.2509,144900.0
2011-01-13 15:00:00,20.23,20.26,20.21,20.24,192300.0,15.2509,15.2735,15.2358,15.2584,192300.0
2011-01-13 15:30:00,20.25,20.25,20.2,20.24,604100.0,15.2659,15.2659,15.2282,15.2584,604100.0
2011-01-14 09:30:00,20.24,20.27,20.13,20.21,162500.0,15.2584,15.281,15.1755,15.2358,162500.0
2011-01-14 10:00:00,20.19,20.27,20.17,20.19,164000.0,15.2207,15.281,15.2056,15.2207,164000.0
2011-01-14 10:30:00,20.19,20.27,20.18,20.25,156900.0,15.2207,15.281,15.2132,15.2659,156900.0
2011-01-14 11:00:00,20.25,20.27,20.22,20.22,212300.0,15.2659,15.281,15.2433,15.2433,212300.0
2011-01-14 11:30:00,20.23,20.23,20.2,20.2,95400.0,15.2509,15.2509,15.2282,15.2282,95400.0
2011-01-14 12:00:00,20.2,20.23,20.2,20.2,72200.0,15.2282,15.2509,15.2282,15.2282,72200.0
2011-01-14 12:30:00,20.2,20.22,20.2,20.2,92500.0,15.2282,15.2433,15.2282,15.2282,92500.0
2011-01-14 13:00:00,20.2,20.22,20.19,20.2,34000.0,15.2282,15.2433,15.2207,15.2282,34000.0
2011-01-14 13:30:00,20.2,20.22,20.19,20.21,67500.0,15.2282,15.2433,15.2207,15.2358,67500.0
2011-01-14 14:00:00,20.21,20.23,20.21,20.22,64300.0,15.2358,15.2509,15.2358,15.2433,64300.0
2011-01-14 14:30:00,20.22,20.23,20.21,20.22,55200.0,15.2433,15.2509,15.2358,15.2433,55200.0
2011-01-14 15:00:00,20.22,20.22,20.2,20.21,126800.0,15.2433,15.2433,15.2282,15.2358,126800.0
2011-01-14 15:30:00,20.2,20.27,20.2,20.23,494000.0,15.2282,15.281,15.2282,15.2509,494000.0
2011-01-18 09:30:00,20.21,20.27,20.11,20.21,81900.0,15.2358,15.281,15.1604,15.2358,81900.0
2011-01-18 10:00:00,20.21,20.25,20.2,20.21,77200.0,15.2358,15.2659,15.2282,15.2358,77200.0
2011-01-18 10:30:00,20.2,20.21,20.19,20.21,61200.0,15.2282,15.2358,15.2207,15.2358,61200.0
2011-01-18 11:00:00,20.2,20.21,20.2,20.21,38800.0,15.2282,15.2358,15.2282,15.2358,38800.0
2011-01-18 11:30:00,20.21,20.22,20.2,20.2,60600.0,15.2358,15.2433,15.2282,15.2282,60600.0
2011-01-18 12:00:00,20.21,20.21,20.16,20.16,62200.0,15.2358,15.2358,15.1981,15.1981,62200.0
2011-01-18 12:30:00,20.16,20.21,20.14,20.2,64200.0,15.1981,15.2358,15.183,15.2282,64200.0
2011-01-18 13:00:00,20.21,20.24,20.2,20.24,50700.0,15.2358,15.2584,15.2282,15.2584,50700.0
2011-01-18 13:30:00,20.24,20.26,20.22,20.23,73300.0,15.2584,15.2735,15.2433,15.2509,73300.0
2011-01-18 14:00:00,20.22,20.23,20.22,20.23,25000.0,15.2433,15.2509,15.2433,15.2509,25000.0
2011-01-18 14:30:00,20.22,20.23,20.19,20.22,84500.0,15.2433,15.2509,15.2207,15.2433,84500.0
2011-01-18 15:00:00,20.22,20.23,20.2,20.22,104400.0,15.2433,15.2509,15.2282,15.2433,104400.0
2011-01-18 15:30:00,20.22,20.23,20.19,20.21,335200.0,15.2433,15.2509,15.2207,15.2358,335200.0
2011-01-19 09:30:00,20.22,20.22,20.05,20.06,142700.0,15.2433,15.2433,15.1152,15.1227,142700.0
2011-01-19 10:00:00,20.06,20.07,19.95,19.96,161700.0,15.1227,15.1302,15.0398,15.0473,161700.0
2011-01-19 10:30:00,19.96,20.0,19.87,19.98,345000.0,15.0473,15.0775,14.9795,15.0624,345000.0
2011-01-19 11:00:00,19.98,20.01,19.97,20.0,151700.0,15.0624,15.085,15.0548,15.0775,151700.0
2011-01-19 11:30:00,19.99,20.01,19.95,19.96,72000.0,15.0699,15.085,15.0398,15.0473,72000.0
2011-01-19 12:00:00,19.95,19.96,19.88,19.88,154100.0,15.0398,15.0473,14.987,14.987,154100.0
2011-01-19 12:30:00,19.88,19.89,19.85,19.86,148600.0,14.987,14.9945,14.9644,14.9719,148600.0
2011-01-19 13:00:00,19.85,19.92,19.84,19.92,124300.0,14.9644,15.0172,14.9568,15.0172,124300.0
2011-01-19 13:30:00,19.91,19.97,19.91,19.95,189400.0,15.0096,15.0548,15.0096,15.0398,189400.0
2011-01-19 14:00:00,19.96,19.96,19.9,19.91,101700.0,15.0473,15.0473,15.0021,15.0096,101700.0
2011-01-19 14:30:00,19.91,19.91,19.85,19.85,239000.0,15.0096,15.0096,14.9644,14.9644,239000.0
2011-01-19 15:00:00,19.85,19.96,19.84,19.96,326700.0,14.9644,15.0473,14.9568,15.0473,326700.0
2011-01-19 15:30:00,19.95,20.05,19.95,20.04,574800.0,15.0398,15.1152,15.0398,15.1076,574800.0
2011-01-20 09:30:00,20.06,20.46,20.05,20.36,423200.0,15.1227,15.4242,15.1152,15.3489,423200.0
2011-01-20 10:00:00,20.36,20.38,20.17,20.3,272600.0,15.3489,15.3639,15.2056,15.3036,272600.0
2011-01-20 10:30:00,20.28,20.37,20.25,20.32,247700.0,15.2885,15.3564,15.2659,15.3187,247700.0
2011-01-20 11:00:00,20.32,20.39,20.3,20.31,131700.0,15.3187,15.3715,15.3036,15.3112,131700.0
2011-01-20 11:30:00,20.31,20.44,20.31,20.41,143200.0,15.3112,15.4092,15.3112,15.3865,143200.0
2011-01-20 12:00:00,20.41,20.45,20.38,20.41,221900.0,15.3865,15.4167,15.3639,15.3865,221900.0
2011-01-20 12:30:00,20.42,20.42,20.35,20.38,178300.0,15.3941,15.3941,15.3413,15.3639,178300.0
2011-01-20 13:00:00,20.38,20.44,20.36,20.41,55800.0,15.3639,15.4092,15.3489,15.3865,55800.0
2011-01-20 13:30:00,20.41,20.49,20.4,20.48,115100.0,15.3865,15.4469,15.379,15.4393,115100.0
2011-01-20 14:00:00,20.48,20.57,20.47,20.53,264700.0,15.4393,15.5072,15.4318,15.477,264700.0
2011-01-20 14:30:00,20.53,20.55,20.44,20.45,209900.0,15.477,15.4921,15.4092,15.4167,209900.0
2011-01-20 15:00:00,20.44,20.46,20.36,20.43,274000.0,15.4092,15.4242,15.3489,15.4016,274000.0
2011-01-20 15:30:00,20.43,20.5,20.38,20.47,785100.0,15.4016,15.4544,15.3639,15.4318,785100.0
2011-01-21 09:30:00,20.64,20.77,20.61,20.7,415100.0,15.5599,15.6579,15.5373,15.6052,415100.0
2011-01-21 10:00:00,20.7,20.7,20.65,20.69,198500.0,15.6052,15.6052,15.5675,15.5976,198500.0
2011-01-21 10:30:00,20.69,20.77,20.58,20.62,389600.0,15.5976,15.6579,15.5147,15.5449,389600.0
2011-01-21 11:00:00,20.63,20.63,20.51,20.52,127400.0,15.5524,15.5524,15.4619,15.4695,127400.0
2011-01-21 11:30:00,20.52,20.61,20.52,20.61,154500.0,15.4695,15.5373,15.4695,15.5373,154500.0
2011-01-21 12:00:00,20.6,20.7,20.59,20.7,134500.0,15.5298,15.6052,15.5222,15.6052,134500.0
2011-01-21 12:30:00,20.7,20.7,20.62,20.66,85000.0,15.6052,15.6052,15.5449,15.575,85000.0
2011-01-21 13:00:00,20.65,20.65,20.56,20.56,61600.0,15.5675,15.5675,15.4996,15.4996,61600.0
2011-01-21 13:30:00,20.57,20.6,20.57,20.6,53400.0,15.5072,15.5298,15.5072,15.5298,53400.0
2011-01-21 14:00:00,20.6,20.65,20.57,20.61,141400.0,15.5298,15.5675,15.5072,15.5373,141400.0
2011-01-21 14:30:00,20.6,20.64,20.59,20.62,126100.0,15.5298,15.5599,15.5222,15.5449,126100.0
2011-01-21 15:00:00,20.63,20.67,20.61,20.67,694400.0,15.5524,15.5826,15.5373,15.5826,694400.0
2011-01-21 15:30:00,20.67,20.72,20.58,20.63,604300.0,15.5826,15.6203,15.5147,15.5524,604300.0
2011-01-24 09:30:00,20.65,20.71,20.59,20.69,193600.0,15.5675,15.6127,15.5222,15.5976,193600.0
2011-01-24 10:00:00,20.69,20.7,20.41,20.41,305800.0,15.5976,15.6052,15.3865,15.3865,305800.0
2011-01-24 10:30:00,20.41,20.53,20.38,20.52,424400.0,15.3865,15.477,15.3639,15.4695,424400.0
2011-01-24 11:00:00,20.52,20.57,20.42,20.42,80200.0,15.4695,15.5072,15.3941,15.3941,80200.0
2011-01-24 11:30:00,20.43,20.48,20.4,20.4,62500.0,15.4016,15.4393,15.379,15.379,62500.0
2011-01-24 12:00:00,20.4,20.48,20.4,20.44,70300.0,15.379,15.4393,15.379,15.4092,70300.0
2011-01-24 12:30:00,20.45,20.45,20.41,20.42,75000.0,15.4167,15.4167,15.3865,15.3941,75000.0
2011-01-24 13:00:00,20.42,20.51,20.4,20.51,92700.0,15.3941,15.4619,15.379,15.4619,92700.0
2011-01-24 13:30:00,20.5,20.63,20.48,20.62,188900.0,15.4544,15.5524,15.4393,15.5449,188900.0
2011-01-24 14:00:00,20.61,20.73,20.61,20.69,146900.0,15.5373,15.6278,15.5373,15.5976,146900.0
2011-01-24 14:30:00,20.7,20.71,20.64,20.7,132700.0,15.6052,15.6127,15.5599,15.6052,132700.0
2011-01-24 15:00:00,20.71,20.71,20.65,20.65,87200.0,15.6127,15.6127,15.5675,15.5675,87200.0
2011-01-24 15:30:00,20.66,20.72,20.63,20.72,485100.0,15.575,15.6203,15.5524,15.6203,485100.0
2011-01-25 09:30:00,20.64,20.89,20.63,20.85,323800.0,15.5599,15.7484,15.5524,15.7183,323800.0
2011-01-25 10:00:00,20.86,21.01,20.81,20.95,424300.0,15.7258,15.8389,15.6881,15.7936,424300.0
2011-01-25 10:30:00,20.95,20.95,20.86,20.9,304200.0,15.7936,15.7936,15.7258,15.7559,304200.0
2011-01-25 11:00:00,20.9,20.9,20.76,20.77,214800.0,15.7559,15.7559,15.6504,15.6579,214800.0
2011-01-25 11:30:00,20.77,20.8,20.7,20.75,120100.0,15.6579,15.6806,15.6052,15.6429,120100.0
2011-01-25 12:00:00,20.75,20.84,20.74,20.82,115600.0,15.6429,15.7107,15.6353,15.6956,115600.0
2011-01-25 12:30:00,20.83,20.89,20.8,20.86,121600.0,15.7032,15.7484,15.6806,15.7258,121600.0
2011-01-25 13:00:00,20.86,20.87,20.8,20.85,71200.0,15.7258,15.7333,15.6806,15.7183,71200.0
2011-01-25 13:30:00,20.85,20.85,20.81,20.84,67200.0,15.7183,15.7183,15.6881,15.7107,67200.0
2011-01-25 14:00:00,20.84,20.87,20.82,20.84,179400.0,15.7107,15.7333,15.6956,15.7107,179400.0
2011-01-25 14:30:00,20.83,20.89,20.73,20.79,272800.0,15.7032,15.7484,15.6278,15.673,272800.0
2011-01-25 15:00:00,20.79,20.85,20.78,20.81,154100.0,15.673,15.7183,15.6655,15.6881,154100.0
2011-01-25 15:30:00,20.81,20.85,20.76,20.85,402400.0,15.6881,15.7183,15.6504,15.7183,402400.0
2011-01-26 09:30:00,20.91,21.14,20.87,21.14,225700.0,15.7635,15.9369,15.7333,15.9369,225700.0
2011-01-26 10:00:00,21.14,21.44,21.13,21.38,504400.0,15.9369,16.163,15.9293,16.1178,504400.0
2011-01-26 10:30:00,21.37,21.4,21.34,21.36,343200.0,16.1103,16.1329,16.0877,16.1027,343200.0
2011-01-26 11:00:00,21.36,21.38,21.14,21.15,392200.0,16.1027,16.1178,15.9369,15.9444,392200.0
2011-01-26 11:30:00,21.16,21.23,21.13,21.16,207900.0,15.952,16.0047,15.9293,15.952,207900.0
2011-01-26 12:00:00,21.17,21.2,21.13,21.2,143700.0,15.9595,15.9821,15.9293,15.9821,143700.0
2011-01-26 12:30:00,21.2,21.24,21.18,21.21,386200.0,15.9821,16.0123,15.967,15.9896,386200.0
2011-01-26 13:00:00,21.21,21.21,21.08,21.08,133300.0,15.9896,15.9896,15.8916,15.8916,133300.0
2011-01-26 13:30:00,21.08,21.09,21.0,21.0,137100.0,15.8916,15.8992,15.8313,15.8313,137100.0
2011-01-26 14:00:00,21.0,21.04,20.98,21.02,168300.0,15.8313,15.8615,15.8163,15.8464,168300.0
2011-01-26 14:30:00,21.02,21.08,21.01,21.03,166200.0,15.8464,15.8916,15.8389,15.854,166200.0
2011-01-26 15:00:00,21.03,21.09,20.98,21.05,226900.0,15.854,15.8992,15.8163,15.869,226900.0
2011-01-26 15:30:00,21.06,21.13,21.0,21.06,619100.0,15.8766,15.9293,15.8313,15.8766,619100.0
2011-01-27 09:30:00,20.98,21.3,20.98,21.29,196600.0,15.8163,16.0575,15.8163,16.05,196600.0
2011-01-27 10:00:00,21.3,21.52,21.29,21.52,291700.0,16.0575,16.2233,16.05,16.2233,291700.0
2011-01-27 10:30:00,21.52,21.61,21.51,21.53,376100.0,16.2233,16.2912,16.2158,16.2309,376100.0
2011-01-27 11:00:00,21.53,21.59,21.5,21.59,233200.0,16.2309,16.2761,16.2083,16.2761,233200.0
2011-01-27 11:30:00,21.59,21.63,21.46,21.46,352800.0,16.2761,16.3063,16.1781,16.1781,352800.0
2011-01-27 12:00:00,21.46,21.51,21.41,21.5,188900.0,16.1781,16.2158,16.1404,16.2083,188900.0
2011-01-27 12:30:00,21.5,21.51,21.26,21.26,313600.0,16.2083,16.2158,16.0273,16.0273,313600.0
2011-01-27 13:00:00,21.27,21.41,21.27,21.41,248800.0,16.0349,16.1404,16.0349,16.1404,248800.0
2011-01-27 13:30:00,21.41,21.51,21.36,21.49,238200.0,16.1404,16.2158,16.1027,16.2007,238200.0
2011-01-27 14:00:00,21.49,21.52,21.44,21.51,228400.0,16.2007,16.2233,16.163,16.2158,228400.0
2011-01-27 14:30:00,21.5,21.5,21.41,21.44,233400.0,16.2083,16.2083,16.1404,16.163,233400.0
2011-01-27 15:00:00,21.44,21.55,21.4,21.53,282300.0,16.163,16.246,16.1329,16.2309,282300.0
2011-01-27 15:30:00,21.54,21.59,21.47,21.52,856600.0,16.2384,16.2761,16.1857,16.2233,856600.0
2011-01-28 09:30:00,21.57,21.7,21.54,21.55,363100.0,16.261,16.359,16.2384,16.246,363100.0
2011-01-28 10:00:00,21.55,21.58,21.28,21.35,477900.0,16.246,16.2686,16.0424,16.0952,477900.0
2011-01-28 10:30:00,21.34,21.44,21.3,21.3,337400.0,16.0877,16.163,16.0575,16.0575,337400.0
2011-01-28 11:00:00,21.3,21.32,21.2,21.29,268000.0,16.0575,16.0726,15.9821,16.05,268000.0
2011-01-28 11:30:00,21.29,21.32,21.05,21.07,270400.0,16.05,16.0726,15.869,15.8841,270400.0
2011-01-28 12:00:00,21.07,21.07,20.96,20.99,287300.0,15.8841,15.8841,15.8012,15.8238,287300.0
2011-01-28 12:30:00,20.99,21.05,20.99,21.02,264400.0,15.8238,15.869,15.8238,15.8464,264400.0
2011-01-28 13:00:00,21.03,21.07,21.01,21.02,266000.0,15.854,15.8841,15.8389,15.8464,266000.0
2011-01-28 13:30:00,21.02,21.14,21.0,21.13,289500.0,15.8464,15.9369,15.8313,15.9293,289500.0
2011-01-28 14:00:00,21.14,21.17,21.08,21.08,241600.0,15.9369,15.9595,15.8916,15.8916,241600.0
2011-01-28 14:30:00,21.09,21.13,20.97,20.98,209800.0,15.8992,15.9293,15.8087,15.8163,209800.0
2011-01-28 15:00:00,20.98,21.0,20.91,20.96,283200.0,15.8163,15.8313,15.7635,15.8012,283200.0
2011-01-28 15:30:00,20.96,21.0,20.93,20.98,669900.0,15.8012,15.8313,15.7786,15.8163,669900.0
2011-01-31 09:30:00,21.08,21.2,20.77,20.78,325300.0,15.8916,15.9821,15.6579,15.6655,325300.0
2011-01-31 10:00:00,20.78,20.78,20.64,20.66,416100.0,15.6655,15.6655,15.5599,15.575,416100.0
2011-01-31 10:30:00,20.66,20.9,20.64,20.87,421100.0,15.575,15.7559,15.5599,15.7333,421100.0
2011-01-31 11:00:00,20.87,20.9,20.82,20.88,207700.0,15.7333,15.7559,15.6956,15.7409,207700.0
2011-01-31 11:30:00,20.88,20.92,20.87,20.87,150600.0,15.7409,15.771,15.7333,15.7333,150600.0
2011-01-31 12:00:00,20.87,20.88,20.83,20.85,84600.0,15.7333,15.7409,15.7032,15.7183,84600.0
2011-01-31 12:30:00,20.84,20.87,20.84,20.85,103400.0,15.7107,15.7333,15.7107,15.7183,103400.0
2011-01-31 13:00:00,20.86,20.91,20.85,20.9,79700.0,15.7258,15.7635,15.7183,15.7559,79700.0
2011-01-31 13:30:00,20.9,20.98,20.86,20.98,148800.0,15.7559,15.8163,15.7258,15.8163,148800.0
2011-01-31 14:00:00,20.97,20.98,20.88,20.89,106000.0,15.8087,15.8163,15.7409,15.7484,106000.0
2011-01-31 14:30:00,20.89,20.9,20.87,20.9,75200.0,15.7484,15.7559,15.7333,15.7559,75200.0
2011-01-31 15:00:00,20.89,20.92,20.86,20.86,128700.0,15.7484,15.771,15.7258,15.7258,128700.0
2011-01-31 15:30:00,20.86,20.86,20.74,20.76,669100.0,15.7258,15.7258,15.6353,15.6504,669100.0
2011-02-01 09:30:00,20.86,21.16,20.83,21.14,258800.0,15.7258,15.952,15.7032,15.9369,258800.0
2011-02-01 10:00:00,21.13,21.16,20.98,21.04,164400.0,15.9293,15.952,15.8163,15.8615,164400.0
2011-02-01 10:30:00,21.03,21.09,20.95,20.95,236200.0,15.854,15.8992,15.7936,15.7936,236200.0
2011-02-01 11:00:00,20.95,20.96,20.82,20.83,115100.0,15.7936,15.8012,15.6956,15.7032,115100.0
2011-02-01 11:30:00,20.83,20.9,20.82,20.88,126400.0,15.7032,15.7559,15.6956,15.7409,126400.0
2011-02-01 12:00:00,20.88,20.9,20.88,20.89,123600.0,15.7409,15.7559,15.7409,15.7484,123600.0
2011-02-01 12:30:00,20.89,20.91,20.85,20.9,215900.0,15.7484,15.7635,15.7183,15.7559,215900.0
2011-02-01 13:00:00,20.91,20.92,20.88,20.89,115000.0,15.7635,15.771,15.7409,15.7484,115000.0
2011-02-01 13:30:00,20.89,20.9,20.89,20.89,66900.0,15.7484,15.7559,15.7484,15.7484,66900.0
2011-02-01 14:00:00,20.89,20.9,20.86,20.87,123600.0,15.7484,15.7559,15.7258,15.7333,123600.0
2011-02-01 14:30:00,20.87,20.93,20.86,20.93,149000.0,15.7333,15.7786,15.7258,15.7786,149000.0
2011-02-01 15:00:00,20.93,20.93,20.89,20.89,95100.0,15.7786,15.7786,15.7484,15.7484,95100.0
2011-02-01 15:30:00,20.89,20.92,20.84,20.91,719000.0,15.7484,15.771,15.7107,15.7635,719000.0
2011-02-02 09:30:00,20.86,21.12,20.82,21.05,270800.0,15.7258,15.9218,15.6956,15.869,270800.0
2011-02-02 10:00:00,21.05,21.15,21.03,21.06,238100.0,15.869,15.9444,15.854,15.8766,238100.0
2011-02-02 10:30:00,21.05,21.11,21.03,21.03,110700.0,15.869,15.9143,15.854,15.854,110700.0
2011-02-02 11:00:00,21.03,21.03,20.96,21.0,197200.0,15.854,15.854,15.8012,15.8313,197200.0
2011-02-02 11:30:00,20.99,20.99,20.88,20.9,208600.0,15.8238,15.8238,15.7409,15.7559,208600.0
2011-02-02 12:00:00,20.9,20.92,20.88,20.92,98500.0,15.7559,15.771,15.7409,15.771,98500.0
2011-02-02 12:30:00,20.92,20.92,20.89,20.9,62400.0,15.771,15.771,15.7484,15.7559,62400.0
2011-02-02 13:00:00,20.9,20.92,20.89,20.92,56500.0,15.7559,15.771,15.7484,15.771,56500.0
2011-02-02 13:30:00,20.92,20.95,20.89,20.91,80200.0,15.771,15.7936,15.7484,15.7635,80200.0
2011-02-02 14:00:00,20.92,20.92,20.85,20.85,123600.0,15.771,15.771,15.7183,15.7183,123600.0
2011-02-02 14:30:00,20.85,20.85,20.8,20.82,115400.0,15.7183,15.7183,15.6806,15.6956,115400.0
2011-02-02 15:00:00,20.82,20.82,20.79,20.8,121000.0,15.6956,15.6956,15.673,15.6806,121000.0
2011-02-02 15:30:00,20.79,20.79,20.74,20.76,707500.0,15.673,15.673,15.6353,15.6504,707500.0
2011-02-03 09:30:00,20.8,20.97,20.79,20.85,320300.0,15.6806,15.8087,15.673,15.7183,320300.0
2011-02-03 10:00:00,20.86,20.88,20.67,20.69,150300.0,15.7258,15.7409,15.5826,15.5976,150300.0
2011-02-03 10:30:00,20.69,20.77,20.68,20.76,178800.0,15.5976,15.6579,15.5901,15.6504,178800.0
2011-02-03 11:00:00,20.76,20.82,20.73,20.82,90700.0,15.6504,15.6956,15.6278,15.6956,90700.0
2011-02-03 11:30:00,20.81,20.95,20.79,20.94,113200.0,15.6881,15.7936,15.673,15.7861,113200.0
2011-02-03 12:00:00,20.94,20.97,20.85,20.97,103100.0,15.7861,15.8087,15.7183,15.8087,103100.0
2011-02-03 12:30:00,20.96,21.05,20.95,21.05,102300.0,15.8012,15.869,15.7936,15.869,102300.0
2011-02-03 13:00:00,21.04,21.05,20.99,21.04,76200.0,15.8615,15.869,15.8238,15.8615,76200.0
2011-02-03 13:30:00,21.03,21.04,20.98,21.0,132000.0,15.854,15.8615,15.8163,15.8313,132000.0
2011-02-03 14:00:00,21.01,21.03,20.98,21.0,140900.0,15.8389,15.854,15.8163,15.8313,140900.0
2011-02-03 14:30:00,21.0,21.13,20.99,21.13,143900.0,15.8313,15.9293,15.8238,15.9293,143900.0
2011-02-03 15:00:00,21.13,21.22,21.13,21.21,173500.0,15.9293,15.9972,15.9293,15.9896,173500.0
2011-02-03 15:30:00,21.22,21.36,21.21,21.27,676900.0,15.9972,16.1027,15.9896,16.0349,676900.0
2011-02-04 09:30:00,21.25,21.25,20.85,20.87,293100.0,16.0198,16.0198,15.7183,15.7333,293100.0
2011-02-04 10:00:00,20.85,21.02,20.83,20.88,187600.0,15.7183,15.8464,15.7032,15.7409,187600.0
2011-02-04 10:30:00,20.89,20.89,20.63,20.65,204800.0,15.7484,15.7484,15.5524,15.5675,204800.0
2011-02-04 11:00:00,20.65,20.72,20.64,20.71,141300.0,15.5675,15.6203,15.5599,15.6127,141300.0
2011-02-04 11:30:00,20.71,20.77,20.71,20.75,81000.0,15.6127,15.6579,15.6127,15.6429,81000.0
2011-02-04 12:00:00,20.75,20.76,20.69,20.7,62700.0,15.6429,15.6504,15.5976,15.6052,62700.0
2011-02-04 12:30:00,20.7,20.83,20.69,20.75,123900.0,15.6052,15.7032,15.5976,15.6429,123900.0
2011-02-04 13:00:00,20.75,20.82,20.75,20.79,49700.0,15.6429,15.6956,15.6429,15.673,49700.0
2011-02-04 13:30:00,20.79,20.86,20.78,20.86,47800.0,15.673,15.7258,15.6655,15.7258,47800.0
2011-02-04 14:00:00,20.86,20.86,20.79,20.82,66200.0,15.7258,15.7258,15.673,15.6956,66200.0
2011-02-04 14:30:00,20.81,20.82,20.78,20.78,58300.0,15.6881,15.6956,15.6655,15.6655,58300.0
2011-02-04 15:00:00,20.78,20.8,20.75,20.76,112700.0,15.6655,15.6806,15.6429,15.6504,112700.0
2011-02-04 15:30:00,20.75,20.76,20.68,20.73,411300.0,15.6429,15.6504,15.5901,15.6278,411300.0
2011-02-07 09:30:00,20.65,21.06,20.59,21.06,175600.0,15.5675,15.8766,15.5222,15.8766,175600.0
2011-02-07 10:00:00,21.07,21.15,21.01,21.01,169500.0,15.8841,15.9444,15.8389,15.8389,169500.0
2011-02-07 10:30:00,21.01,21.2,21.01,21.19,130900.0,15.8389,15.9821,15.8389,15.9746,130900.0
2011-02-07 11:00:00,21.2,21.26,21.16,21.2,125000.0,15.9821,16.0273,15.952,15.9821,125000.0
2011-02-07 11:30:00,21.2,21.21,21.1,21.12,82200.0,15.9821,15.9896,15.9067,15.9218,82200.0
2011-02-07 12:00:00,21.13,21.19,21.11,21.16,91800.0,15.9293,15.9746,15.9143,15.952,91800.0
2011-02-07 12:30:00,21.17,21.17,21.13,21.15,51100.0,15.9595,15.9595,15.9293,15.9444,51100.0
2011-02-07 13:00:00,21.15,21.16,21.13,21.14,56800.0,15.9444,15.952,15.9293,15.9369,56800.0
2011-02-07 13:30:00,21.15,21.18,21.13,21.17,91600.0,15.9444,15.967,15.9293,15.9595,91600.0
2011-02-07 14:00:00,21.17,21.18,21.15,21.17,80000.0,15.9595,15.967,15.9444,15.9595,80000.0
2011-02-07 14:30:00,21.17,21.2,21.16,21.17,128200.0,15.9595,15.9821,15.952,15.9595,128200.0
2011-02-07 15:00:00,21.17,21.18,21.1,21.14,169800.0,15.9595,15.967,15.9067,15.9369,169800.0
2011-02-07 15:30:00,21.14,21.17,21.13,21.16,339100.0,15.9369,15.9595,15.9293,15.952,339100.0
2011-02-08 09:30:00,21.12,21.12,20.95,21.0,96400.0,15.9218,15.9218,15.7936,15.8313,96400.0
2011-02-08 10:00:00,21.01,21.06,20.98,21.02,86900.0,15.8389,15.8766,15.8163,15.8464,86900.0
2011-02-08 10:30:00,21.02,21.05,20.94,20.97,91400.0,15.8464,15.869,15.7861,15.8087,91400.0
2011-02-08 11:00:00,20.97,20.97,20.88,20.89,196700.0,15.8087,15.8087,15.7409,15.7484,196700.0
2011-02-08 11:30:00,20.89,20.91,20.87,20.89,129600.0,15.7484,15.7635,15.7333,15.7484,129600.0
2011-02-08 12:00:00,20.89,20.9,20.83,20.83,115200.0,15.7484,15.7559,15.7032,15.7032,115200.0
2011-02-08 12:30:00,20.83,20.88,20.78,20.84,164600.0,15.7032,15.7409,15.6655,15.7107,164600.0
2011-02-08 13:00:00,20.84,20.85,20.8,20.84,128000.0,15.7107,15.7183,15.6806,15.7107,128000.0
2011-02-08 13:30:00,20.85,20.85,20.77,20.77,127400.0,15.7183,15.7183,15.6579,15.6579,127400.0
2011-02-08 14:00:00,20.78,20.8,20.71,20.71,128000.0,15.6655,15.6806,15.6127,15.6127,128000.0
2011-02-08 14:30:00,20.72,20.79,20.7,20.71,130900.0,15.6203,15.673,15.6052,15.6127,130900.0
2011-02-08 15:00:00,20.7,20.72,20.65,20.67,178600.0,15.6052,15.6203,15.5675,15.5826,178600.0
2011-02-08 15:30:00,20.67,20.75,20.66,20.73,387800.0,15.5826,15.6429,15.575,15.6278,387800.0
2011-02-09 09:30:00,20.77,20.8,20.66,20.73,130600.0,15.6579,15.6806,15.575,15.6278,130600.0
2011-02-09 10:00:00,20.73,20.84,20.72,20.8,132100.0,15.6278,15.7107,15.6203,15.6806,132100.0
2011-02-09 10:30:00,20.79,20.85,20.72,20.73,141700.0,15.673,15.7183,15.6203,15.6278,141700.0
2011-02-09 11:00:00,20.74,20.8,20.72,20.79,200400.0,15.6353,15.6806,15.6203,15.673,200400.0
2011-02-09 11:30:00,20.79,20.79,20.69,20.69,192000.0,15.673,15.673,15.5976,15.5976,192000.0
2011-02-09 12:00:00,20.68,20.69,20.59,20.61,76000.0,15.5901,15.5976,15.5222,15.5373,76000.0
2011-02-09 12:30:00,20.61,20.62,20.55,20.61,121200.0,15.5373,15.5449,15.4921,15.5373,121200.0
2011-02-09 13:00:00,20.61,20.64,20.58,20.64,54100.0,15.5373,15.5599,15.5147,15.5599,54100.0
2011-02-09 13:30:00,20.63,20.67,20.6,20.66,114600.0,15.5524,15.5826,15.5298,15.575,114600.0
2011-02-09 14:00:00,20.65,20.65,20.59,20.63,93100.0,15.5675,15.5675,15.5222,15.5524,93100.0
2011-02-09 14:30:00,20.63,20.64,20.59,20.63,89600.0,15.5524,15.5599,15.5222,15.5524,89600.0
2011-02-09 15:00:00,20.64,20.71,20.63,20.71,193400.0,15.5599,15.6127,15.5524,15.6127,193400.0
2011-02-09 15:30:00,20.71,20.75,20.62,20.67,262700.0,15.6127,15.6429,15.5449,15.5826,262700.0
2011-02-10 09:30:00,20.59,20.78,20.59,20.67,71800.0,15.5222,15.6655,15.5222,15.5826,71800.0
2011-02-10 10:00:00,20.67,20.69,20.63,20.65,89400.0,15.5826,15.5976,15.5524,15.5675,89400.0
2011-02-10 10:30:00,20.64,20.72,20.6,20.65,75800.0,15.5599,15.6203,15.5298,15.5675,75800.0
2011-02-10 11:00:00,20.64,20.7,20.63,20.7,181800.0,15.5599,15.6052,15.5524,15.6052,181800.0
2011-02-10 11:30:00,20.7,20.73,20.68,20.71,118200.0,15.6052,15.6278,15.5901,15.6127,118200.0
2011-02-10 12:00:00,20.71,20.76,20.71,20.75,57800.0,15.6127,15.6504,15.6127,15.6429,57800.0
2011-02-10 12:30:00,20.76,20.78,20.75,20.77,30800.0,15.6504,15.6655,15.6429,15.6579,30800.0
2011-02-10 13:00:00,20.78,20.82,20.77,20.79,82000.0,15.6655,15.6956,15.6579,15.673,82000.0
2011-02-10 13:30:00,20.8,20.87,20.8,20.87,165300.0,15.6806,15.7333,15.6806,15.7333,165300.0
2011-02-10 14:00:00,20.87,20.87,20.82,20.84,121000.0,15.7333,15.7333,15.6956,15.7107,121000.0
2011-02-10 14:30:00,20.84,20.84,20.77,20.79,70100.0,15.7107,15.7107,15.6579,15.673,70100.0
2011-02-10 15:00:00,20.79,20.83,20.78,20.82,98300.0,15.673,15.7032,15.6655,15.6956,98300.0
2011-02-10 15:30:00,20.82,20.88,20.77,20.84,414600.0,15.6956,15.7409,15.6579,15.7107,414600.0
2011-02-11 09:30:00,20.76,20.83,20.61,20.76,104100.0,15.6504,15.7032,15.5373,15.6504,104100.0
2011-02-11 10:00:00,20.76,20.86,20.75,20.85,111200.0,15.6504,15.7258,15.6429,15.7183,111200.0
2011-02-11 10:30:00,20.85,20.96,20.84,20.95,88200.0,15.7183,15.8012,15.7107,15.7936,88200.0
2011-02-11 11:00:00,20.96,21.0,20.92,20.94,187800.0,15.8012,15.8313,15.771,15.7861,187800.0
2011-02-11 11:30:00,20.93,20.97,20.81,20.83,163500.0,15.7786,15.8087,15.6881,15.7032,163500.0
2011-02-11 12:00:00,20.83,20.85,20.78,20.84,93200.0,15.7032,15.7183,15.6655,15.7107,93200.0
2011-02-11 12:30:00,20.84,20.87,20.78,20.84,117200.0,15.7107,15.7333,15.6655,15.7107,117200.0
2011-02-11 13:00:00,20.83,20.84,20.76,20.82,64300.0,15.7032,15.7107,15.6504,15.6956,64300.0
2011-02-11 13:30:00,20.81,20.82,20.79,20.8,62600.0,15.6881,15.6956,15.673,15.6806,62600.0
2011-02-11 14:00:00,20.8,20.85,20.79,20.8,79800.0,15.6806,15.7183,15.673,15.6806,79800.0
2011-02-11 14:30:00,20.81,20.89,20.8,20.89,135200.0,15.6881,15.7484,15.6806,15.7484,135200.0
2011-02-11 15:00:00,20.88,21.04,20.87,20.95,348100.0,15.7409,15.8615,15.7333,15.7936,348100.0
2011-02-11 15:30:00,20.95,20.96,20.88,20.91,379700.0,15.7936,15.8012,15.7409,15.7635,379700.0
2011-02-14 09:30:00,20.85,20.91,20.75,20.75,83900.0,15.7183,15.7635,15.6429,15.6429,83900.0
2011-02-14 10:00:00,20.75,20.78,20.62,20.62,154600.0,15.6429,15.6655,15.5449,15.5449,154600.0
2011-02-14 10:30:00,20.62,20.77,20.62,20.66,118300.0,15.5449,15.6579,15.5449,15.575,118300.0
2011-02-14 11:00:00,20.66,20.73,20.63,20.7,129100.0,15.575,15.6278,15.5524,15.6052,129100.0
2011-02-14 11:30:00,20.7,20.7,20.62,20.62,79100.0,15.6052,15.6052,15.5449,15.5449,79100.0
2011-02-14 12:00:00,20.62,20.67,20.61,20.64,123800.0,15.5449,15.5826,15.5373,15.5599,123800.0
2011-02-14 12:30:00,20.64,20.69,20.62,20.69,63800.0,15.5599,15.5976,15.5449,15.5976,63800.0
2011-02-14 13:00:00,20.69,20.75,20.68,20.72,135700.0,15.5976,15.6429,15.5901,15.6203,135700.0
2011-02-14 13:30:00,20.71,20.73,20.64,20.71,160800.0,15.6127,15.6278,15.5599,15.6127,160800.0
2011-02-14 14:00:00,20.71,20.71,20.61,20.65,134900.0,15.6127,15.6127,15.5373,15.5675,134900.0
2011-02-14 14:30:00,20.64,20.65,20.59,20.61,150700.0,15.5599,15.5675,15.5222,15.5373,150700.0
2011-02-14 15:00:00,20.62,20.65,20.6,20.6,179900.0,15.5449,15.5675,15.5298,15.5298,179900.0
2011-02-14 15:30:00,20.6,20.64,20.56,20.63,445700.0,15.5298,15.5599,15.4996,15.5524,445700.0
2011-02-15 09:30:00,20.65,20.77,20.58,20.73,70800.0,15.5675,15.6579,15.5147,15.6278,70800.0
2011-02-15 10:00:00,20.72,20.76,20.58,20.6,191400.0,15.6203,15.6504,15.5147,15.5298,191400.0
2011-02-15 10:30:00,20.6,20.74,20.6,20.74,90700.0,15.5298,15.6353,15.5298,15.6353,90700.0
2011-02-15 11:00:00,20.74,20.86,20.73,20.86,80500.0,15.6353,15.7258,15.6278,15.7258,80500.0
2011-02-15 11:30:00,20.85,20.86,20.73,20.8,100900.0,15.7183,15.7258,15.6278,15.6806,100900.0
2011-02-15 12:00:00,20.8,20.8,20.74,20.76,75800.0,15.6806,15.6806,15.6353,15.6504,75800.0
2011-02-15 12:30:00,20.76,20.81,20.76,20.79,40800.0,15.6504,15.6881,15.6504,15.673,40800.0
2011-02-15 13:00:00,20.78,20.79,20.75,20.78,32300.0,15.6655,15.673,15.6429,15.6655,32300.0
2011-02-15 13:30:00,20.77,20.85,20.77,20.85,92500.0,15.6579,15.7183,15.6579,15.7183,92500.0
2011-02-15 14:00:00,20.84,20.87,20.8,20.84,168300.0,15.7107,15.7333,15.6806,15.7107,168300.0
2011-02-15 14:30:00,20.85,20.89,20.84,20.84,312500.0,15.7183,15.7484,15.7107,15.7107,312500.0
2011-02-15 15:00:00,20.84,20.89,20.83,20.88,117300.0,15.7107,15.7484,15.7032,15.7409,117300.0
2011-02-15 15:30:00,20.89,20.92,20.85,20.89,456600.0,15.7484,15.771,15.7183,15.7484,456600.0
2011-02-16 09:30:00,20.91,21.06,20.91,20.93,107300.0,15.7635,15.8766,15.7635,15.7786,107300.0
2011-02-16 10:00:00,20.93,20.93,20.84,20.85,114800.0,15.7786,15.7786,15.7107,15.7183,114800.0
2011-02-16 10:30:00,20.84,20.93,20.82,20.87,117200.0,15.7107,15.7786,15.6956,15.7333,117200.0
2011-02-16 11:00:00,20.88,20.95,20.87,20.95,97200.0,15.7409,15.7936,15.7333,15.7936,97200.0
2011-02-16 11:30:00,20.95,20.99,20.9,20.9,124900.0,15.7936,15.8238,15.7559,15.7559,124900.0
2011-02-16 12:00:00,20.9,20.9,20.74,20.74,75800.0,15.7559,15.7559,15.6353,15.6353,75800.0
2011-02-16 12:30:00,20.75,20.75,20.7,20.74,59500.0,15.6429,15.6429,15.6052,15.6353,59500.0
2011-02-16 13:00:00,20.74,20.76,20.7,20.73,48500.0,15.6353,15.6504,15.6052,15.6278,48500.0
2011-02-16 13:30:00,20.72,20.73,20.69,20.72,46300.0,15.6203,15.6278,15.5976,15.6203,46300.0
2011-02-16 14:00:00,20.72,20.72,20.63,20.64,78800.0,15.6203,15.6203,15.5524,15.5599,78800.0
2011-02-16 14:30:00,20.63,20.77,20.63,20.72,153000.0,15.5524,15.6579,15.5524,15.6203,153000.0
2011-02-16 15:00:00,20.72,20.75,20.7,20.74,84600.0,15.6203,15.6429,15.6052,15.6353,84600.0
2011-02-16 15:30:00,20.75,20.75,20.7,20.74,195600.0,15.6429,15.6429,15.6052,15.6353,195600.0
2011-02-17 09:30:00,20.72,20.82,20.66,20.74,91900.0,15.6203,15.6956,15.575,15.6353,91900.0
2011-02-17 10:00:00,20.75,20.85,20.75,20.82,86800.0,15.6429,15.7183,15.6429,15.6956,86800.0
2011-02-17 10:30:00,20.83,20.84,20.79,20.83,128400.0,15.7032,15.7107,15.673,15.7032,128400.0
2011-02-17 11:00:00,20.83,20.83,20.78,20.83,89000.0,15.7032,15.7032,15.6655,15.7032,89000.0
2011-02-17 11:30:00,20.83,20.92,20.82,20.83,134200.0,15.7032,15.771,15.6956,15.7032,134200.0
2011-02-17 12:00:00,20.83,20.84,20.77,20.8,93700.0,15.7032,15.7107,15.6579,15.6806,93700.0
2011-02-17 12:30:00,20.81,20.83,20.76,20.83,137200.0,15.6881,15.7032,15.6504,15.7032,137200.0
2011-02-17 13:00:00,20.83,20.91,20.81,20.86,84300.0,15.7032,15.7635,15.6881,15.7258,84300.0
2011-02-17 13:30:00,20.86,20.91,20.84,20.87,91000.0,15.7258,15.7635,15.7107,15.7333,91000.0
2011-02-17 14:00:00,20.88,20.88,20.77,20.78,58100.0,15.7409,15.7409,15.6579,15.6655,58100.0
2011-02-17 14:30:00,20.77,20.81,20.74,20.81,305700.0,15.6579,15.6881,15.6353,15.6881,305700.0
2011-02-17 15:00:00,20.82,20.92,20.79,20.86,178700.0,15.6956,15.771,15.673,15.7258,178700.0
2011-02-17 15:30:00,20.86,20.88,20.82,20.82,228400.0,15.7258,15.7409,15.6956,15.6956,228400.0
2011-02-18 09:30:00,20.84,20.87,20.77,20.85,265800.0,15.7107,15.7333,15.6579,15.7183,265800.0
2011-02-18 10:00:00,20.85,20.95,20.81,20.94,140100.0,15.7183,15.7936,15.6881,15.7861,140100.0
2011-02-18 10:30:00,20.95,20.95,20.86,20.87,126300.0,15.7936,15.7936,15.7258,15.7333,126300.0
2011-02-18 11:00:00,20.86,20.98,20.86,20.97,184200.0,15.7258,15.8163,15.7258,15.8087,184200.0
2011-02-18 11:30:00,20.97,20.98,20.91,20.93,125900.0,15.8087,15.8163,15.7635,15.7786,125900.0
2011-02-18 12:00:00,20.94,20.98,20.94,20.96,81800.0,15.7861,15.8163,15.7861,15.8012,81800.0
2011-02-18 12:30:00,20.96,21.06,20.96,21.01,123700.0,15.8012,15.8766,15.8012,15.8389,123700.0
2011-02-18 13:00:00,21.02,21.05,21.0,21.04,93400.0,15.8464,15.869,15.8313,15.8615,93400.0
2011-02-18 13:30:00,21.03,21.06,21.02,21.03,107400.0,15.854,15.8766,15.8464,15.854,107400.0
2011-02-18 14:00:00,21.02,21.04,21.0,21.04,154100.0,15.8464,15.8615,15.8313,15.8615,154100.0
2011-02-18 14:30:00,21.03,21.05,21.01,21.04,152200.0,15.854,15.869,15.8389,15.8615,152200.0
2011-02-18 15:00:00,21.04,21.06,20.96,20.99,187100.0,15.8615,15.8766,15.8012,15.8238,187100.0
2011-02-18 15:30:00,21.0,21.0,20.87,20.87,599600.0,15.8313,15.8313,15.7333,15.7333,599600.0
2011-02-22 09:30:00,20.53,20.54,20.1,20.28,535600.0,15.477,15.4846,15.1528,15.2885,535600.0
2011-02-22 10:00:00,20.27,20.52,20.23,20.48,440700.0,15.281,15.4695,15.2509,15.4393,440700.0
2011-02-22 10:30:00,20.48,20.7,20.45,20.58,460000.0,15.4393,15.6052,15.4167,15.5147,460000.0
2011-02-22 11:00:00,20.57,20.63,20.46,20.61,296600.0,15.5072,15.5524,15.4242,15.5373,296600.0
2011-02-22 11:30:00,20.6,20.61,20.35,20.41,315000.0,15.5298,15.5373,15.3413,15.3865,315000.0
2011-02-22 12:00:00,20.4,20.45,20.35,20.36,129900.0,15.379,15.4167,15.3413,15.3489,129900.0
2011-02-22 12:30:00,20.37,20.37,20.15,20.2,252300.0,15.3564,15.3564,15.1905,15.2282,252300.0
2011-02-22 13:00:00,20.2,20.2,19.98,20.01,382200.0,15.2282,15.2282,15.0624,15.085,382200.0
2011-02-22 13:30:00,20.02,20.14,19.99,20.12,216100.0,15.0925,15.183,15.0699,15.1679,216100.0
2011-02-22 14:00:00,20.12,20.21,20.05,20.05,331900.0,15.1679,15.2358,15.1152,15.1152,331900.0
2011-02-22 14:30:00,20.06,20.12,20.01,20.02,374400.0,15.1227,15.1679,15.085,15.0925,374400.0
2011-02-22 15:00:00,20.02,20.09,20.0,20.0,416600.0,15.0925,15.1453,15.0775,15.0775,416600.0
2011-02-22 15:30:00,20.01,20.02,19.9,19.99,1003400.0,15.085,15.0925,15.0021,15.0699,1003400.0
2011-02-23 09:30:00,20.0,20.1,19.79,19.89,282700.0,15.0775,15.1528,14.9191,14.9945,282700.0
2011-02-23 10:00:00,19.9,20.2,19.88,20.17,220900.0,15.0021,15.2282,14.987,15.2056,220900.0
2011-02-23 10:30:00,20.16,20.2,20.0,20.19,188400.0,15.1981,15.2282,15.0775,15.2207,188400.0
2011-02-23 11:00:00,20.19,20.26,20.13,20.14,183100.0,15.2207,15.2735,15.1755,15.183,183100.0
2011-02-23 11:30:00,20.14,20.2,20.05,20.16,174900.0,15.183,15.2282,15.1152,15.1981,174900.0
2011-02-23 12:00:00,20.17,20.18,19.97,19.97,274500.0,15.2056,15.2132,15.0548,15.0548,274500.0
2011-02-23 12:30:00,19.98,20.02,19.92,20.0,179400.0,15.0624,15.0925,15.0172,15.0775,179400.0
2011-02-23 13:00:00,20.0,20.02,19.9,19.95,170300.0,15.0775,15.0925,15.0021,15.0398,170300.0
2011-02-23 13:30:00,19.95,19.96,19.85,19.86,293500.0,15.0398,15.0473,14.9644,14.9719,293500.0
2011-02-23 14:00:00,19.86,19.9,19.82,19.82,153900.0,14.9719,15.0021,14.9418,14.9418,153900.0
2011-02-23 14:30:00,19.82,19.92,19.82,19.91,205300.0,14.9418,15.0172,14.9418,15.0096,205300.0
2011-02-23 15:00:00,19.91,19.96,19.82,19.84,347200.0,15.0096,15.0473,14.9418,14.9568,347200.0
2011-02-23 15:30:00,19.84,19.85,19.75,19.81,667700.0,14.9568,14.9644,14.889,14.9342,667700.0
2011-02-24 09:30:00,19.84,19.87,19.7,19.77,259700.0,14.9568,14.9795,14.8513,14.9041,259700.0
2011-02-24 10:00:00,19.77,19.77,19.65,19.69,279300.0,14.9041,14.9041,14.8136,14.8438,279300.0
2011-02-24 10:30:00,19.68,19.72,19.6,19.63,159700.0,14.8362,14.8664,14.7759,14.7985,159700.0
2011-02-24 11:00:00,19.62,19.64,19.38,19.52,449500.0,14.791,14.8061,14.6101,14.7156,449500.0
2011-02-24 11:30:00,19.52,19.53,19.46,19.48,374900.0,14.7156,14.7231,14.6704,14.6854,374900.0
2011-02-24 12:00:00,19.48,19.5,19.38,19.39,210300.0,14.6854,14.7005,14.6101,14.6176,210300.0
2011-02-24 12:30:00,19.38,19.39,19.28,19.29,263200.0,14.6101,14.6176,14.5347,14.5422,263200.0
2011-02-24 13:00:00,19.29,19.38,19.27,19.29,246100.0,14.5422,14.6101,14.5271,14.5422,246100.0
2011-02-24 13:30:00,19.29,19.32,19.26,19.26,225800.0,14.5422,14.5648,14.5196,14.5196,225800.0
2011-02-24 14:00:00,19.26,19.48,19.22,19.46,465600.0,14.5196,14.6854,14.4894,14.6704,465600.0
2011-02-24 14:30:00,19.45,19.5,19.33,19.35,301900.0,14.6628,14.7005,14.5724,14.5874,301900.0
2011-02-24 15:00:00,19.36,19.37,19.29,19.3,540100.0,14.595,14.6025,14.5422,14.5498,540100.0
2011-02-24 15:30:00,19.3,19.33,19.29,19.32,707100.0,14.5498,14.5724,14.5422,14.5648,707100.0
2011-02-25 09:30:00,19.38,19.65,19.37,19.6,172800.0,14.6101,14.8136,14.6025,14.7759,172800.0
2011-02-25 10:00:00,19.6,19.67,19.54,19.61,234500.0,14.7759,14.8287,14.7307,14.7835,234500.0
2011-02-25 10:30:00,19.61,19.7,19.58,19.64,224600.0,14.7835,14.8513,14.7608,14.8061,224600.0
2011-02-25 11:00:00,19.63,19.7,19.62,19.66,143400.0,14.7985,14.8513,14.791,14.8211,143400.0
2011-02-25 11:30:00,19.66,19.69,19.6,19.64,96700.0,14.8211,14.8438,14.7759,14.8061,96700.0
2011-02-25 12:00:00,19.64,19.65,19.6,19.6,63200.0,14.8061,14.8136,14.7759,14.7759,63200.0
2011-02-25 12:30:00,19.59,19.59,19.51,19.52,89000.0,14.7684,14.7684,14.7081,14.7156,89000.0
2011-02-25 13:00:00,19.52,19.63,19.5,19.6,151600.0,14.7156,14.7985,14.7005,14.7759,151600.0
2011-02-25 13:30:00,19.61,19.62,19.53,19.53,108900.0,14.7835,14.791,14.7231,14.7231,108900.0
2011-02-25 14:00:00,19.53,19.61,19.53,19.59,141300.0,14.7231,14.7835,14.7231,14.7684,141300.0
2011-02-25 14:30:00,19.59,19.61,19.52,19.54,166200.0,14.7684,14.7835,14.7156,14.7307,166200.0
2011-02-25 15:00:00,19.54,19.6,19.54,19.56,220800.0,14.7307,14.7759,14.7307,14.7458,220800.0
2011-02-25 15:30:00,19.56,19.58,19.51,19.55,320300.0,14.7458,14.7608,14.7081,14.7382,320300.0
2011-02-28 09:30:00,19.63,19.76,19.57,19.57,162800.0,14.7985,14.8965,14.7533,14.7533,162800.0
2011-02-28 10:00:00,19.57,19.81,19.55,19.8,269900.0,14.7533,14.9342,14.7382,14.9267,269900.0
2011-02-28 10:30:00,19.79,20.0,19.78,19.93,449700.0,14.9191,15.0775,14.9116,15.0247,449700.0
2011-02-28 11:00:00,19.93,19.93,19.8,19.86,201600.0,15.0247,15.0247,14.9267,14.9719,201600.0
2011-02-28 11:30:00,19.86,19.95,19.85,19.92,250300.0,14.9719,15.0398,14.9644,15.0172,250300.0
2011-02-28 12:00:00,19.92,19.95,19.87,19.94,140700.0,15.0172,15.0398,14.9795,15.0322,140700.0
2011-02-28 12:30:00,19.95,19.98,19.94,19.98,153500.0,15.0398,15.0624,15.0322,15.0624,153500.0
2011-02-28 13:00:00,19.98,20.05,19.93,19.94,220200.0,15.0624,15.1152,15.0247,15.0322,220200.0
2011-02-28 13:30:00,19.94,19.96,19.86,19.92,301600.0,15.0322,15.0473,14.9719,15.0172,301600.0
2011-02-28 14:00:00,19.92,19.98,19.88,19.97,208100.0,15.0172,15.0624,14.987,15.0548,208100.0
2011-02-28 14:30:00,19.97,19.99,19.91,19.98,192300.0,15.0548,15.0699,15.0096,15.0624,192300.0
2011-02-28 15:00:00,19.99,20.0,19.92,19.92,296800.0,15.0699,15.0775,15.0172,15.0172,296800.0
2011-02-28 15:30:00,19.92,19.98,19.91,19.97,630700.0,15.0172,15.0624,15.0096,15.0548,630700.0
2011-03-01 09:30:00,20.02,20.19,19.98,19.99,192000.0,15.0925,15.2207,15.0624,15.0699,192000.0
2011-03-01 10:00:00,19.98,20.0,19.84,19.94,199600.0,15.0624,15.0775,14.9568,15.0322,199600.0
2011-03-01 10:30:00,19.94,20.0,19.88,20.0,134700.0,15.0322,15.0775,14.987,15.0775,134700.0
2011-03-01 11:00:00,20.01,20.03,19.9,19.9,115300.0,15.085,15.1001,15.0021,15.0021,115300.0
2011-03-01 11:30:00,19.9,19.97,19.8,19.83,103800.0,15.0021,15.0548,14.9267,14.9493,103800.0
2011-03-01 12:00:00,19.83,19.9,19.82,19.88,117500.0,14.9493,15.0021,14.9418,14.987,117500.0
2011-03-01 12:30:00,19.88,19.91,19.79,19.81,107700.0,14.987,15.0096,14.9191,14.9342,107700.0
2011-03-01 13:00:00,19.8,19.84,19.7,19.71,124900.0,14.9267,14.9568,14.8513,14.8588,124900.0
2011-03-01 13:30:00,19.71,19.78,19.66,19.66,89100.0,14.8588,14.9116,14.8211,14.8211,89100.0
2011-03-01 14:00:00,19.66,19.66,19.57,19.6,147400.0,14.8211,14.8211,14.7533,14.7759,147400.0
2011-03-01 14:30:00,19.6,19.62,19.51,19.52,159100.0,14.7759,14.791,14.7081,14.7156,159100.0
2011-03-01 15:00:00,19.52,19.62,19.52,19.58,189700.0,14.7156,14.791,14.7156,14.7608,189700.0
2011-03-01 15:30:00,19.57,19.61,19.5,19.51,457400.0,14.7533,14.7835,14.7005,14.7081,457400.0
2011-03-02 09:30:00,19.53,19.64,19.46,19.54,187600.0,14.7231,14.8061,14.6704,14.7307,187600.0
2011-03-02 10:00:00,19.54,19.61,19.48,19.52,97400.0,14.7307,14.7835,14.6854,14.7156,97400.0
2011-03-02 10:30:00,19.52,19.64,19.48,19.48,98100.0,14.7156,14.8061,14.6854,14.6854,98100.0
2011-03-02 11:00:00,19.48,19.57,19.47,19.52,92300.0,14.6854,14.7533,14.6779,14.7156,92300.0
2011-03-02 11:30:00,19.52,19.52,19.35,19.41,154200.0,14.7156,14.7156,14.5874,14.6327,154200.0
2011-03-02 12:00:00,19.4,19.47,19.38,19.43,73100.0,14.6251,14.6779,14.6101,14.6478,73100.0
2011-03-02 12:30:00,19.43,19.43,19.38,19.39,86000.0,14.6478,14.6478,14.6101,14.6176,86000.0
2011-03-02 13:00:00,19.39,19.44,19.38,19.42,84200.0,14.6176,14.6553,14.6101,14.6402,84200.0
2011-03-02 13:30:00,19.42,19.44,19.36,19.41,166900.0,14.6402,14.6553,14.595,14.6327,166900.0
2011-03-02 14:00:00,19.4,19.46,19.36,19.39,109100.0,14.6251,14.6704,14.595,14.6176,109100.0
2011-03-02 14:30:00,19.39,19.44,19.36,19.36,180400.0,14.6176,14.6553,14.595,14.595,180400.0
2011-03-02 15:00:00,19.36,19.4,19.35,19.38,190100.0,14.595,14.6251,14.5874,14.6101,190100.0
2011-03-02 15:30:00,19.37,19.38,19.3,19.35,508900.0,14.6025,14.6101,14.5498,14.5874,508900.0
2011-03-03 09:30:00,19.53,19.76,19.46,19.59,134700.0,14.7231,14.8965,14.6704,14.7684,134700.0
2011-03-03 10:00:00,19.6,19.6,19.45,19.45,134400.0,14.7759,14.7759,14.6628,14.6628,134400.0
2011-03-03 10:30:00,19.43,19.5,19.35,19.43,177100.0,14.6478,14.7005,14.5874,14.6478,177100.0
2011-03-03 11:00:00,19.43,19.47,19.4,19.46,75200.0,14.6478,14.6779,14.6251,14.6704,75200.0
2011-03-03 11:30:00,19.46,19.47,19.38,19.41,110600.0,14.6704,14.6779,14.6101,14.6327,110600.0
2011-03-03 12:00:00,19.41,19.42,19.34,19.39,131300.0,14.6327,14.6402,14.5799,14.6176,131300.0
2011-03-03 12:30:00,19.39,19.43,19.34,19.41,138000.0,14.6176,14.6478,14.5799,14.6327,138000.0
2011-03-03 13:00:00,19.41,19.43,19.35,19.35,98800.0,14.6327,14.6478,14.5874,14.5874,98800.0
2011-03-03 13:30:00,19.35,19.4,19.33,19.36,112200.0,14.5874,14.6251,14.5724,14.595,112200.0
2011-03-03 14:00:00,19.36,19.42,19.3,19.34,144100.0,14.595,14.6402,14.5498,14.5799,144100.0
2011-03-03 14:30:00,19.34,19.39,19.32,19.38,131100.0,14.5799,14.6176,14.5648,14.6101,131100.0
2011-03-03 15:00:00,19.38,19.41,19.35,19.35,162600.0,14.6101,14.6327,14.5874,14.5874,162600.0
2011-03-03 15:30:00,19.35,19.49,19.35,19.44,453800.0,14.5874,14.693,14.5874,14.6553,453800.0
2011-03-04 09:30:00,19.46,19.6,19.35,19.53,128400.0,14.6704,14.7759,14.5874,14.7231,128400.0
2011-03-04 10:00:00,19.53,19.57,19.34,19.42,163100.0,14.7231,14.7533,14.5799,14.6402,163100.0
2011-03-04 10:30:00,19.41,19.44,19.27,19.28,134500.0,14.6327,14.6553,14.5271,14.5347,134500.0
2011-03-04 11:00:00,19.28,19.35,19.28,19.29,155700.0,14.5347,14.5874,14.5347,14.5422,155700.0
2011-03-04 11:30:00,19.3,19.4,19.29,19.34,181900.0,14.5498,14.6251,14.5422,14.5799,181900.0
2011-03-04 12:00:00,19.34,19.38,19.28,19.3,115700.0,14.5799,14.6101,14.5347,14.5498,115700.0
2011-03-04 12:30:00,19.3,19.3,19.26,19.3,100200.0,14.5498,14.5498,14.5196,14.5498,100200.0
2011-03-04 13:00:00,19.29,19.31,19.24,19.28,130100.0,14.5422,14.5573,14.5045,14.5347,130100.0
2011-03-04 13:30:00,19.28,19.34,19.25,19.3,116500.0,14.5347,14.5799,14.5121,14.5498,116500.0
2011-03-04 14:00:00,19.3,19.3,19.22,19.27,134400.0,14.5498,14.5498,14.4894,14.5271,134400.0
2011-03-04 14:30:00,19.27,19.32,19.25,19.32,155800.0,14.5271,14.5648,14.5121,14.5648,155800.0
2011-03-04 15:00:00,19.32,19.33,19.21,19.24,218700.0,14.5648,14.5724,14.4819,14.5045,218700.0
2011-03-04 15:30:00,19.25,19.4,19.2,19.4,545300.0,14.5121,14.6251,14.4744,14.6251,545300.0
2011-03-07 09:30:00,19.38,19.63,19.38,19.5,195100.0,14.6101,14.7985,14.6101,14.7005,195100.0
2011-03-07 10:00:00,19.5,19.59,19.44,19.53,179200.0,14.7005,14.7684,14.6553,14.7231,179200.0
2011-03-07 10:30:00,19.53,19.56,19.41,19.46,103800.0,14.7231,14.7458,14.6327,14.6704,103800.0
2011-03-07 11:00:00,19.45,19.48,19.38,19.4,106600.0,14.6628,14.6854,14.6101,14.6251,106600.0
2011-03-07 11:30:00,19.39,19.47,19.37,19.38,74600.0,14.6176,14.6779,14.6025,14.6101,74600.0
2011-03-07 12:00:00,19.38,19.41,19.32,19.33,77600.0,14.6101,14.6327,14.5648,14.5724,77600.0
2011-03-07 12:30:00,19.33,19.37,19.21,19.22,161100.0,14.5724,14.6025,14.4819,14.4894,161100.0
2011-03-07 13:00:00,19.23,19.28,19.21,19.25,148600.0,14.497,14.5347,14.4819,14.5121,148600.0
2011-03-07 13:30:00,19.25,19.28,19.16,19.16,146200.0,14.5121,14.5347,14.4442,14.4442,146200.0
2011-03-07 14:00:00,19.17,19.25,19.13,19.2,171800.0,14.4517,14.5121,14.4216,14.4744,171800.0
2011-03-07 14:30:00,19.2,19.23,19.15,19.21,106400.0,14.4744,14.497,14.4367,14.4819,106400.0
2011-03-07 15:00:00,19.19,19.25,19.16,19.22,113900.0,14.4668,14.5121,14.4442,14.4894,113900.0
2011-03-07 15:30:00,19.22,19.3,19.21,19.22,295300.0,14.4894,14.5498,14.4819,14.4894,295300.0
2011-03-08 09:30:00,19.16,19.37,19.09,19.35,197400.0,14.4442,14.6025,14.3914,14.5874,197400.0
2011-03-08 10:00:00,19.36,19.52,19.35,19.43,197900.0,14.595,14.7156,14.5874,14.6478,197900.0
2011-03-08 10:30:00,19.44,19.46,19.34,19.4,158100.0,14.6553,14.6704,14.5799,14.6251,158100.0
2011-03-08 11:00:00,19.41,19.51,19.4,19.51,117700.0,14.6327,14.7081,14.6251,14.7081,117700.0
2011-03-08 11:30:00,19.5,19.64,19.47,19.64,118100.0,14.7005,14.8061,14.6779,14.8061,118100.0
2011-03-08 12:00:00,19.63,19.63,19.57,19.57,121800.0,14.7985,14.7985,14.7533,14.7533,121800.0
2011-03-08 12:30:00,19.57,19.58,19.54,19.55,82300.0,14.7533,14.7608,14.7307,14.7382,82300.0
2011-03-08 13:00:00,19.55,19.64,19.55,19.64,139800.0,14.7382,14.8061,14.7382,14.8061,139800.0
2011-03-08 13:30:00,19.63,19.64,19.6,19.61,108700.0,14.7985,14.8061,14.7759,14.7835,108700.0
2011-03-08 14:00:00,19.61,19.62,19.53,19.61,203000.0,14.7835,14.791,14.7231,14.7835,203000.0
2011-03-08 14:30:00,19.61,19.64,19.57,19.64,79400.0,14.7835,14.8061,14.7533,14.8061,79400.0
2011-03-08 15:00:00,19.64,19.64,19.59,19.59,159100.0,14.8061,14.8061,14.7684,14.7684,159100.0
2011-03-08 15:30:00,19.59,19.63,19.55,19.56,352400.0,14.7684,14.7985,14.7382,14.7458,352400.0
2011-03-09 09:30:00,19.53,19.68,19.45,19.58,129900.0,14.7231,14.8362,14.6628,14.7608,129900.0
2011-03-09 10:00:00,19.58,19.77,19.57,19.76,146900.0,14.7608,14.9041,14.7533,14.8965,146900.0
2011-03-09 10:30:00,19.76,19.81,19.55,19.58,141300.0,14.8965,14.9342,14.7382,14.7608,141300.0
2011-03-09 11:00:00,19.58,19.72,19.53,19.66,90100.0,14.7608,14.8664,14.7231,14.8211,90100.0
2011-03-09 11:30:00,19.65,19.76,19.62,19.71,89700.0,14.8136,14.8965,14.791,14.8588,89700.0
2011-03-09 12:00:00,19.72,19.79,19.69,19.71,56200.0,14.8664,14.9191,14.8438,14.8588,56200.0
2011-03-09 12:30:00,19.71,19.78,19.71,19.74,75700.0,14.8588,14.9116,14.8588,14.8815,75700.0
2011-03-09 13:00:00,19.74,19.82,19.73,19.81,68200.0,14.8815,14.9418,14.8739,14.9342,68200.0
2011-03-09 13:30:00,19.81,19.81,19.75,19.77,54100.0,14.9342,14.9342,14.889,14.9041,54100.0
2011-03-09 14:00:00,19.76,19.78,19.68,19.71,70500.0,14.8965,14.9116,14.8362,14.8588,70500.0
2011-03-09 14:30:00,19.71,19.75,19.68,19.75,86500.0,14.8588,14.889,14.8362,14.889,86500.0
2011-03-09 15:00:00,19.74,19.77,19.73,19.77,254300.0,14.8815,14.9041,14.8739,14.9041,254300.0
2011-03-09 15:30:00,19.78,19.8,19.69,19.79,438200.0,14.9116,14.9267,14.8438,14.9191,438200.0
2011-03-10 09:30:00,19.55,19.63,19.4,19.41,289900.0,14.7382,14.7985,14.6251,14.6327,289900.0
2011-03-10 10:00:00,19.4,19.46,19.35,19.39,239800.0,14.6251,14.6704,14.5874,14.6176,239800.0
2011-03-10 10:30:00,19.39,19.42,19.35,19.38,181100.0,14.6176,14.6402,14.5874,14.6101,181100.0
2011-03-10 11:00:00,19.38,19.4,19.32,19.33,166800.0,14.6101,14.6251,14.5648,14.5724,166800.0
2011-03-10 11:30:00,19.34,19.42,19.32,19.41,148300.0,14.5799,14.6402,14.5648,14.6327,148300.0
2011-03-10 12:00:00,19.4,19.42,19.36,19.4,158700.0,14.6251,14.6402,14.595,14.6251,158700.0
2011-03-10 12:30:00,19.4,19.44,19.39,19.44,82700.0,14.6251,14.6553,14.6176,14.6553,82700.0
2011-03-10 13:00:00,19.44,19.46,19.35,19.38,134000.0,14.6553,14.6704,14.5874,14.6101,134000.0
2011-03-10 13:30:00,19.39,19.39,19.27,19.3,180000.0,14.6176,14.6176,14.5271,14.5498,180000.0
2011-03-10 14:00:00,19.29,19.38,19.28,19.37,118100.0,14.5422,14.6101,14.5347,14.6025,118100.0
2011-03-10 14:30:00,19.37,19.43,19.37,19.38,115800.0,14.6025,14.6478,14.6025,14.6101,115800.0
2011-03-10 15:00:00,19.38,19.39,19.31,19.32,129500.0,14.6101,14.6176,14.5573,14.5648,129500.0
2011-03-10 15:30:00,19.32,19.36,19.27,19.27,340700.0,14.5648,14.595,14.5271,14.5271,340700.0
2011-03-11 09:30:00,19.22,19.37,19.19,19.31,219300.0,14.4894,14.6025,14.4668,14.5573,219300.0
2011-03-11 10:00:00,19.31,19.54,19.28,19.43,184200.0,14.5573,14.7307,14.5347,14.6478,184200.0
2011-03-11 10:30:00,19.42,19.55,19.36,19.54,93800.0,14.6402,14.7382,14.595,14.7307,93800.0
2011-03-11 11:00:00,19.54,19.61,19.54,19.58,98300.0,14.7307,14.7835,14.7307,14.7608,98300.0
2011-03-11 11:30:00,19.57,19.68,19.56,19.66,100500.0,14.7533,14.8362,14.7458,14.8211,100500.0
2011-03-11 12:00:00,19.66,19.68,19.61,19.61,114900.0,14.8211,14.8362,14.7835,14.7835,114900.0
2011-03-11 12:30:00,19.62,19.68,19.61,19.66,76800.0,14.791,14.8362,14.7835,14.8211,76800.0
2011-03-11 13:00:00,19.66,19.7,19.63,19.68,95400.0,14.8211,14.8513,14.7985,14.8362,95400.0
2011-03-11 13:30:00,19.67,19.82,19.67,19.75,157100.0,14.8287,14.9418,14.8287,14.889,157100.0
2011-03-11 14:00:00,19.75,19.82,19.73,19.79,180200.0,14.889,14.9418,14.8739,14.9191,180200.0
2011-03-11 14:30:00,19.8,19.81,19.78,19.79,191200.0,14.9267,14.9342,14.9116,14.9191,191200.0
2011-03-11 15:00:00,19.79,19.88,19.79,19.86,199900.0,14.9191,14.987,14.9191,14.9719,199900.0
2011-03-11 15:30:00,19.87,19.89,19.78,19.8,770400.0,14.9795,14.9945,14.9116,14.9267,770400.0
2011-03-14 09:30:00,19.32,20.54,19.32,20.32,1112700.0,14.5648,15.4846,14.5648,15.3187,1112700.0
2011-03-14 10:00:00,20.32,20.4,20.15,20.2,825500.0,15.3187,15.379,15.1905,15.2282,825500.0
2011-03-14 10:30:00,20.2,20.38,20.14,20.16,499900.0,15.2282,15.3639,15.183,15.1981,499900.0
2011-03-14 11:00:00,20.16,20.23,20.01,20.01,389200.0,15.1981,15.2509,15.085,15.085,389200.0
2011-03-14 11:30:00,20.0,20.16,19.95,20.16,357100.0,15.0775,15.1981,15.0398,15.1981,357100.0
2011-03-14 12:00:00,20.15,20.2,20.04,20.05,322600.0,15.1905,15.2282,15.1076,15.1152,322600.0
2011-03-14 12:30:00,20.05,20.19,20.04,20.19,234900.0,15.1152,15.2207,15.1076,15.2207,234900.0
2011-03-14 13:00:00,20.19,20.29,20.16,20.25,275100.0,15.2207,15.2961,15.1981,15.2659,275100.0
2011-03-14 13:30:00,20.25,20.25,20.15,20.17,301700.0,15.2659,15.2659,15.1905,15.2056,301700.0
2011-03-14 14:00:00,20.16,20.21,20.12,20.21,297100.0,15.1981,15.2358,15.1679,15.2358,297100.0
2011-03-14 14:30:00,20.21,20.22,20.06,20.09,744300.0,15.2358,15.2433,15.1227,15.1453,744300.0
2011-03-14 15:00:00,20.09,20.11,19.98,19.99,397900.0,15.1453,15.1604,15.0624,15.0699,397900.0
2011-03-14 15:30:00,19.99,20.21,19.94,20.18,1219300.0,15.0699,15.2358,15.0322,15.2132,1219300.0
2011-03-15 09:30:00,19.71,19.94,19.69,19.72,437700.0,14.8588,15.0322,14.8438,14.8664,437700.0
2011-03-15 10:00:00,19.7,20.01,19.7,19.99,371300.0,14.8513,15.085,14.8513,15.0699,371300.0
2011-03-15 10:30:00,19.99,20.07,19.91,19.91,185200.0,15.0699,15.1302,15.0096,15.0096,185200.0
2011-03-15 11:00:00,19.91,19.91,19.82,19.91,178800.0,15.0096,15.0096,14.9418,15.0096,178800.0
2011-03-15 11:30:00,19.91,19.91,19.84,19.89,264800.0,15.0096,15.0096,14.9568,14.9945,264800.0
2011-03-15 12:00:00,19.88,20.04,19.88,20.02,246300.0,14.987,15.1076,14.987,15.0925,246300.0
2011-03-15 12:30:00,20.02,20.09,19.99,20.04,210200.0,15.0925,15.1453,15.0699,15.1076,210200.0
2011-03-15 13:00:00,20.04,20.08,20.0,20.04,154800.0,15.1076,15.1378,15.0775,15.1076,154800.0
2011-03-15 13:30:00,20.04,20.11,20.0,20.1,161300.0,15.1076,15.1604,15.0775,15.1528,161300.0
2011-03-15 14:00:00,20.1,20.17,20.01,20.13,218900.0,15.1528,15.2056,15.085,15.1755,218900.0
2011-03-15 14:30:00,20.13,20.19,20.09,20.16,390700.0,15.1755,15.2207,15.1453,15.1981,390700.0
2011-03-15 15:00:00,20.16,20.24,20.12,20.21,355300.0,15.1981,15.2584,15.1679,15.2358,355300.0
2011-03-15 15:30:00,20.2,20.26,20.1,20.13,1156400.0,15.2282,15.2735,15.1528,15.1755,1156400.0
2011-03-16 09:30:00,20.06,20.28,19.98,20.23,439800.0,15.1227,15.2885,15.0624,15.2509,439800.0
2011-03-16 10:00:00,20.23,20.47,20.23,20.4,506800.0,15.2509,15.4318,15.2509,15.379,506800.0
2011-03-16 10:30:00,20.41,20.45,20.37,20.4,328200.0,15.3865,15.4167,15.3564,15.379,328200.0
2011-03-16 11:00:00,20.41,20.67,20.33,20.65,1216900.0,15.3865,15.5826,15.3262,15.5675,1216900.0
2011-03-16 11:30:00,20.65,20.73,20.58,20.59,1022100.0,15.5675,15.6278,15.5147,15.5222,1022100.0
2011-03-16 12:00:00,20.59,20.6,20.26,20.31,431700.0,15.5222,15.5298,15.2735,15.3112,431700.0
2011-03-16 12:30:00,20.32,20.35,20.28,20.35,244600.0,15.3187,15.3413,15.2885,15.3413,244600.0
2011-03-16 13:00:00,20.35,20.37,20.32,20.35,297700.0,15.3413,15.3564,15.3187,15.3413,297700.0
2011-03-16 13:30:00,20.35,20.37,20.27,20.29,519500.0,15.3413,15.3564,15.281,15.2961,519500.0
2011-03-16 14:00:00,20.28,20.29,20.02,20.11,853500.0,15.2885,15.2961,15.0925,15.1604,853500.0
2011-03-16 14:30:00,20.11,20.28,20.07,20.23,674400.0,15.1604,15.2885,15.1302,15.2509,674400.0
2011-03-16 15:00:00,20.24,20.28,20.14,20.21,411600.0,15.2584,15.2885,15.183,15.2358,411600.0
2011-03-16 15:30:00,20.21,20.25,20.16,20.2,891700.0,15.2358,15.2659,15.1981,15.2282,891700.0
2011-03-17 09:30:00,20.52,20.65,20.34,20.44,328300.0,15.4695,15.5675,15.3338,15.4092,328300.0
2011-03-17 10:00:00,20.44,20.66,20.39,20.62,232100.0,15.4092,15.575,15.3715,15.5449,232100.0
2011-03-17 10:30:00,20.63,20.63,20.41,20.41,181500.0,15.5524,15.5524,15.3865,15.3865,181500.0
2011-03-17 11:00:00,20.42,20.5,20.4,20.42,189400.0,15.3941,15.4544,15.379,15.3941,189400.0
2011-03-17 11:30:00,20.43,20.45,20.39,20.4,135100.0,15.4016,15.4167,15.3715,15.379,135100.0
2011-03-17 12:00:00,20.4,20.45,20.38,20.39,112500.0,15.379,15.4167,15.3639,15.3715,112500.0
2011-03-17 12:30:00,20.39,20.43,20.35,20.4,93000.0,15.3715,15.4016,15.3413,15.379,93000.0
2011-03-17 13:00:00,20.4,20.45,20.35,20.35,104700.0,15.379,15.4167,15.3413,15.3413,104700.0
2011-03-17 13:30:00,20.37,20.39,20.3,20.32,153100.0,15.3564,15.3715,15.3036,15.3187,153100.0
2011-03-17 14:00:00,20.32,20.33,20.26,20.28,145000.0,15.3187,15.3262,15.2735,15.2885,145000.0
2011-03-17 14:30:00,20.29,20.31,20.27,20.3,169500.0,15.2961,15.3112,15.281,15.3036,169500.0
2011-03-17 15:00:00,20.3,20.56,20.29,20.43,467300.0,15.3036,15.4996,15.2961,15.4016,467300.0
2011-03-17 15:30:00,20.43,20.63,20.42,20.52,791900.0,15.4016,15.5524,15.3941,15.4695,791900.0
2011-03-18 09:30:00,20.68,20.77,20.56,20.71,507000.0,15.5901,15.6579,15.4996,15.6127,507000.0
2011-03-18 10:00:00,20.71,20.76,20.57,20.59,214900.0,15.6127,15.6504,15.5072,15.5222,214900.0
2011-03-18 10:30:00,20.59,20.67,20.57,20.66,172200.0,15.5222,15.5826,15.5072,15.575,172200.0
2011-03-18 11:00:00,20.65,20.75,20.53,20.54,143200.0,15.5675,15.6429,15.477,15.4846,143200.0
2011-03-18 11:30:00,20.54,20.58,20.44,20.56,139200.0,15.4846,15.5147,15.4092,15.4996,139200.0
2011-03-18 12:00:00,20.57,20.64,20.5,20.63,129000.0,15.5072,15.5599,15.4544,15.5524,129000.0
2011-03-18 12:30:00,20.64,20.64,20.54,20.56,109800.0,15.5599,15.5599,15.4846,15.4996,109800.0
2011-03-18 13:00:00,20.57,20.68,20.56,20.6,101200.0,15.5072,15.5901,15.4996,15.5298,101200.0
2011-03-18 13:30:00,20.6,20.61,20.56,20.59,100700.0,15.5298,15.5373,15.4996,15.5222,100700.0
2011-03-18 14:00:00,20.59,20.62,20.58,20.6,216300.0,15.5222,15.5449,15.5147,15.5298,216300.0
2011-03-18 14:30:00,20.6,20.65,20.56,20.6,182300.0,15.5298,15.5675,15.4996,15.5298,182300.0
2011-03-18 15:00:00,20.6,20.64,20.55,20.61,308800.0,15.5298,15.5599,15.4921,15.5373,308800.0
2011-03-18 15:30:00,20.61,20.74,20.61,20.7,698500.0,15.5373,15.6353,15.5373,15.6052,698500.0
2011-03-21 09:30:00,20.9,21.0,20.87,20.9,285000.0,15.7559,15.8313,15.7333,15.7559,285000.0
2011-03-21 10:00:00,20.9,20.94,20.86,20.89,193700.0,15.7559,15.7861,15.7258,15.7484,193700.0
2011-03-21 10:30:00,20.89,20.89,20.8,20.83,184300.0,15.7484,15.7484,15.6806,15.7032,184300.0
2011-03-21 11:00:00,20.82,20.85,20.8,20.83,165500.0,15.6956,15.7183,15.6806,15.7032,165500.0
2011-03-21 11:30:00,20.83,20.9,20.81,20.87,128200.0,15.7032,15.7559,15.6881,15.7333,128200.0
2011-03-21 12:00:00,20.87,20.92,20.86,20.91,85200.0,15.7333,15.771,15.7258,15.7635,85200.0
2011-03-21 12:30:00,20.91,20.92,20.84,20.88,109600.0,15.7635,15.771,15.7107,15.7409,109600.0
2011-03-21 13:00:00,20.88,20.89,20.83,20.85,76100.0,15.7409,15.7484,15.7032,15.7183,76100.0
2011-03-21 13:30:00,20.84,20.91,20.84,20.91,78400.0,15.7107,15.7635,15.7107,15.7635,78400.0
2011-03-21 14:00:00,20.9,20.91,20.84,20.84,77700.0,15.7559,15.7635,15.7107,15.7107,77700.0
2011-03-21 14:30:00,20.85,20.88,20.84,20.85,80600.0,15.7183,15.7409,15.7107,15.7183,80600.0
2011-03-21 15:00:00,20.85,20.89,20.84,20.87,227500.0,15.7183,15.7484,15.7107,15.7333,227500.0
2011-03-21 15:30:00,20.88,20.92,20.84,20.85,503800.0,15.7409,15.771,15.7107,15.7183,503800.0
2011-03-22 09:30:00,21.0,21.03,20.79,21.0,493200.0,15.8313,15.854,15.673,15.8313,493200.0
2011-03-22 10:00:00,21.0,21.03,20.88,20.95,267900.0,15.8313,15.854,15.7409,15.7936,267900.0
2011-03-22 10:30:00,20.95,20.95,20.7,20.76,185900.0,15.7936,15.7936,15.6052,15.6504,185900.0
2011-03-22 11:00:00,20.77,20.89,20.76,20.87,147300.0,15.6579,15.7484,15.6504,15.7333,147300.0
2011-03-22 11:30:00,20.86,20.9,20.85,20.87,210500.0,15.7258,15.7559,15.7183,15.7333,210500.0
2011-03-22 12:00:00,20.87,21.03,20.86,21.01,234200.0,15.7333,15.854,15.7258,15.8389,234200.0
2011-03-22 12:30:00,21.0,21.03,20.98,21.01,152500.0,15.8313,15.854,15.8163,15.8389,152500.0
2011-03-22 13:00:00,21.01,21.01,20.92,20.93,191100.0,15.8389,15.8389,15.771,15.7786,191100.0
2011-03-22 13:30:00,20.93,20.99,20.89,20.97,284000.0,15.7786,15.8238,15.7484,15.8087,284000.0
2011-03-22 14:00:00,20.98,21.0,20.95,20.98,162700.0,15.8163,15.8313,15.7936,15.8163,162700.0
2011-03-22 14:30:00,20.99,21.04,20.99,20.99,179000.0,15.8238,15.8615,15.8238,15.8238,179000.0
2011-03-22 15:00:00,21.0,21.1,20.99,21.09,414800.0,15.8313,15.9067,15.8238,15.8992,414800.0
2011-03-22 15:30:00,21.08,21.15,21.08,21.09,715100.0,15.8916,15.9444,15.8916,15.8992,715100.0
2011-03-23 09:30:00,21.0,21.09,20.78,21.0,215600.0,15.8313,15.8992,15.6655,15.8313,215600.0
2011-03-23 10:00:00,20.99,21.04,20.86,21.03,172600.0,15.8238,15.8615,15.7258,15.854,172600.0
2011-03-23 10:30:00,21.03,21.05,20.94,20.99,121500.0,15.854,15.869,15.7861,15.8238,121500.0
2011-03-23 11:00:00,20.99,21.03,20.91,20.97,126600.0,15.8238,15.854,15.7635,15.8087,126600.0
2011-03-23 11:30:00,20.97,21.04,20.96,21.03,86700.0,15.8087,15.8615,15.8012,15.854,86700.0
2011-03-23 12:00:00,21.02,21.16,21.01,21.16,129300.0,15.8464,15.952,15.8389,15.952,129300.0
2011-03-23 12:30:00,21.16,21.18,21.13,21.13,68900.0,15.952,15.967,15.9293,15.9293,68900.0
2011-03-23 13:00:00,21.13,21.16,21.13,21.13,73200.0,15.9293,15.952,15.9293,15.9293,73200.0
2011-03-23 13:30:00,21.14,21.16,21.09,21.1,110900.0,15.9369,15.952,15.8992,15.9067,110900.0
2011-03-23 14:00:00,21.09,21.1,21.05,21.06,225700.0,15.8992,15.9067,15.869,15.8766,225700.0
2011-03-23 14:30:00,21.05,21.12,21.05,21.1,237500.0,15.869,15.9218,15.869,15.9067,237500.0
2011-03-23 15:00:00,21.1,21.19,21.09,21.15,277000.0,15.9067,15.9746,15.8992,15.9444,277000.0
2011-03-23 15:30:00,21.14,21.15,21.08,21.1,375100.0,15.9369,15.9444,15.8916,15.9067,375100.0
2011-03-24 09:30:00,21.13,21.18,20.89,20.93,162300.0,15.9293,15.967,15.7484,15.7786,162300.0
2011-03-24 10:00:00,20.93,21.01,20.82,21.01,256500.0,15.7786,15.8389,15.6956,15.8389,256500.0
2011-03-24 10:30:00,21.01,21.11,20.95,21.1,143200.0,15.8389,15.9143,15.7936,15.9067,143200.0
2011-03-24 11:00:00,21.1,21.1,21.04,21.08,75400.0,15.9067,15.9067,15.8615,15.8916,75400.0
2011-03-24 11:30:00,21.08,21.12,21.06,21.11,76300.0,15.8916,15.9218,15.8766,15.9143,76300.0
2011-03-24 12:00:00,21.11,21.15,21.1,21.11,62100.0,15.9143,15.9444,15.9067,15.9143,62100.0
2011-03-24 12:30:00,21.12,21.12,21.01,21.01,148000.0,15.9218,15.9218,15.8389,15.8389,148000.0
2011-03-24 13:00:00,21.01,21.13,21.01,21.13,94800.0,15.8389,15.9293,15.8389,15.9293,94800.0
2011-03-24 13:30:00,21.13,21.15,21.09,21.12,67100.0,15.9293,15.9444,15.8992,15.9218,67100.0
2011-03-24 14:00:00,21.12,21.16,21.1,21.15,120500.0,15.9218,15.952,15.9067,15.9444,120500.0
2011-03-24 14:30:00,21.15,21.18,21.14,21.16,152900.0,15.9444,15.967,15.9369,15.952,152900.0
2011-03-24 15:00:00,21.16,21.21,21.15,21.17,190800.0,15.952,15.9896,15.9444,15.9595,190800.0
2011-03-24 15:30:00,21.17,21.21,21.13,21.15,349500.0,15.9595,15.9896,15.9293,15.9444,349500.0
2011-03-25 09:30:00,21.14,21.3,21.1,21.25,259300.0,15.9369,16.0575,15.9067,16.0198,259300.0
2011-03-25 10:00:00,21.25,21.41,21.24,21.39,210100.0,16.0198,16.1404,16.0123,16.1253,210100.0
2011-03-25 10:30:00,21.39,21.46,21.36,21.4,189000.0,16.1253,16.1781,16.1027,16.1329,189000.0
2011-03-25 11:00:00,21.39,21.47,21.39,21.42,188800.0,16.1253,16.1857,16.1253,16.148,188800.0
2011-03-25 11:30:00,21.42,21.5,21.42,21.45,145700.0,16.148,16.2083,16.148,16.1706,145700.0
2011-03-25 12:00:00,21.45,21.46,21.4,21.42,59400.0,16.1706,16.1781,16.1329,16.148,59400.0
2011-03-25 12:30:00,21.42,21.43,21.35,21.4,148800.0,16.148,16.1555,16.0952,16.1329,148800.0
2011-03-25 13:00:00,21.39,21.41,21.36,21.4,107800.0,16.1253,16.1404,16.1027,16.1329,107800.0
2011-03-25 13:30:00,21.41,21.42,21.38,21.41,92100.0,16.1404,16.148,16.1178,16.1404,92100.0
2011-03-25 14:00:00,21.41,21.42,21.38,21.39,88900.0,16.1404,16.148,16.1178,16.1253,88900.0
2011-03-25 14:30:00,21.4,21.4,21.37,21.38,122100.0,16.1329,16.1329,16.1103,16.1178,122100.0
2011-03-25 15:00:00,21.38,21.39,21.34,21.37,224300.0,16.1178,16.1253,16.0877,16.1103,224300.0
2011-03-25 15:30:00,21.37,21.41,21.34,21.34,345900.0,16.1103,16.1404,16.0877,16.0877,345900.0
2011-03-28 09:30:00,21.32,21.38,21.23,21.37,135900.0,16.0726,16.1178,16.0047,16.1103,135900.0
2011-03-28 10:00:00,21.38,21.44,21.34,21.35,141700.0,16.1178,16.163,16.0877,16.0952,141700.0
2011-03-28 10:30:00,21.35,21.4,21.31,21.32,82200.0,16.0952,16.1329,16.065,16.0726,82200.0
2011-03-28 11:00:00,21.31,21.38,21.25,21.37,122100.0,16.065,16.1178,16.0198,16.1103,122100.0
2011-03-28 11:30:00,21.36,21.37,21.25,21.29,46600.0,16.1027,16.1103,16.0198,16.05,46600.0
2011-03-28 12:00:00,21.29,21.31,21.26,21.29,44800.0,16.05,16.065,16.0273,16.05,44800.0
2011-03-28 12:30:00,21.29,21.32,21.29,21.31,31200.0,16.05,16.0726,16.05,16.065,31200.0
2011-03-28 13:00:00,21.31,21.37,21.28,21.35,96300.0,16.065,16.1103,16.0424,16.0952,96300.0
2011-03-28 13:30:00,21.35,21.41,21.35,21.4,112200.0,16.0952,16.1404,16.0952,16.1329,112200.0
2011-03-28 14:00:00,21.4,21.41,21.37,21.4,81900.0,16.1329,16.1404,16.1103,16.1329,81900.0
2011-03-28 14:30:00,21.41,21.42,21.36,21.4,85600.0,16.1404,16.148,16.1027,16.1329,85600.0
2011-03-28 15:00:00,21.39,21.4,21.34,21.35,172300.0,16.1253,16.1329,16.0877,16.0952,172300.0
2011-03-28 15:30:00,21.35,21.35,21.24,21.31,642900.0,16.0952,16.0952,16.0123,16.065,642900.0
2011-03-29 09:30:00,21.3,21.43,21.21,21.24,157900.0,16.0575,16.1555,15.9896,16.0123,157900.0
2011-03-29 10:00:00,21.23,21.33,21.18,21.32,205200.0,16.0047,16.0801,15.967,16.0726,205200.0
2011-03-29 10:30:00,21.32,21.33,21.24,21.33,108300.0,16.0726,16.0801,16.0123,16.0801,108300.0
2011-03-29 11:00:00,21.33,21.44,21.32,21.44,107300.0,16.0801,16.163,16.0726,16.163,107300.0
2011-03-29 11:30:00,21.43,21.51,21.43,21.47,132300.0,16.1555,16.2158,16.1555,16.1857,132300.0
2011-03-29 12:00:00,21.47,21.54,21.47,21.53,81600.0,16.1857,16.2384,16.1857,16.2309,81600.0
2011-03-29 12:30:00,21.53,21.55,21.5,21.55,63000.0,16.2309,16.246,16.2083,16.246,63000.0
2011-03-29 13:00:00,21.55,21.56,21.51,21.51,71500.0,16.246,16.2535,16.2158,16.2158,71500.0
2011-03-29 13:30:00,21.51,21.52,21.47,21.47,139700.0,16.2158,16.2233,16.1857,16.1857,139700.0
2011-03-29 14:00:00,21.47,21.56,21.47,21.54,108100.0,16.1857,16.2535,16.1857,16.2384,108100.0
2011-03-29 14:30:00,21.55,21.6,21.54,21.59,90700.0,16.246,16.2837,16.2384,16.2761,90700.0
2011-03-29 15:00:00,21.6,21.66,21.58,21.66,265300.0,16.2837,16.3289,16.2686,16.3289,265300.0
2011-03-29 15:30:00,21.66,21.67,21.57,21.61,369900.0,16.3289,16.3364,16.261,16.2912,369900.0
2011-03-30 09:30:00,21.71,21.73,21.62,21.72,226700.0,16.3666,16.3817,16.2987,16.3741,226700.0
2011-03-30 10:00:00,21.71,21.72,21.4,21.44,435100.0,16.3666,16.3741,16.1329,16.163,435100.0
2011-03-30 10:30:00,21.45,21.61,21.38,21.61,194200.0,16.1706,16.2912,16.1178,16.2912,194200.0
2011-03-30 11:00:00,21.61,21.65,21.55,21.65,91500.0,16.2912,16.3214,16.246,16.3214,91500.0
2011-03-30 11:30:00,21.65,21.69,21.62,21.64,141000.0,16.3214,16.3515,16.2987,16.3138,141000.0
2011-03-30 12:00:00,21.64,21.7,21.63,21.69,123400.0,16.3138,16.359,16.3063,16.3515,123400.0
2011-03-30 12:30:00,21.69,21.74,21.65,21.71,187000.0,16.3515,16.3892,16.3214,16.3666,187000.0
2011-03-30 13:00:00,21.7,21.84,21.68,21.84,259900.0,16.359,16.4646,16.344,16.4646,259900.0
2011-03-30 13:30:00,21.83,21.88,21.8,21.85,159700.0,16.457,16.4947,16.4344,16.4721,159700.0
2011-03-30 14:00:00,21.85,21.94,21.84,21.94,114400.0,16.4721,16.54,16.4646,16.54,114400.0
2011-03-30 14:30:00,21.94,21.95,21.81,21.82,129600.0,16.54,16.5475,16.442,16.4495,129600.0
2011-03-30 15:00:00,21.82,21.86,21.76,21.84,221800.0,16.4495,16.4797,16.4043,16.4646,221800.0
2011-03-30 15:30:00,21.84,21.86,21.78,21.82,648700.0,16.4646,16.4797,16.4194,16.4495,648700.0
2011-03-31 09:30:00,21.82,21.82,21.49,21.51,243400.0,16.4495,16.4495,16.2007,16.2158,243400.0
2011-03-31 10:00:00,21.52,21.66,21.49,21.62,161100.0,16.2233,16.3289,16.2007,16.2987,161100.0
2011-03-31 10:30:00,21.63,21.67,21.52,21.62,117000.0,16.3063,16.3364,16.2233,16.2987,117000.0
2011-03-31 11:00:00,21.63,21.65,21.55,21.55,162500.0,16.3063,16.3214,16.246,16.246,162500.0
2011-03-31 11:30:00,21.56,21.56,21.51,21.54,96600.0,16.2535,16.2535,16.2158,16.2384,96600.0
2011-03-31 12:00:00,21.55,21.56,21.54,21.54,68000.0,16.246,16.2535,16.2384,16.2384,68000.0
2011-03-31 12:30:00,21.54,21.55,21.52,21.53,79900.0,16.2384,16.246,16.2233,16.2309,79900.0
2011-03-31 13:00:00,21.53,21.56,21.5,21.56,91500.0,16.2309,16.2535,16.2083,16.2535,91500.0
2011-03-31 13:30:00,21.56,21.58,21.52,21.55,98000.0,16.2535,16.2686,16.2233,16.246,98000.0
2011-03-31 14:00:00,21.55,21.57,21.53,21.54,98500.0,16.246,16.261,16.2309,16.2384,98500.0
2011-03-31 14:30:00,21.55,21.57,21.52,21.55,122600.0,16.246,16.261,16.2233,16.246,122600.0
2011-03-31 15:00:00,21.55,21.6,21.54,21.6,158000.0,16.246,16.2837,16.2384,16.2837,158000.0
2011-03-31 15:30:00,21.6,21.6,21.53,21.55,486300.0,16.2837,16.2837,16.2309,16.246,486300.0
2011-04-01 09:30:00,21.69,21.8,21.65,21.67,99600.0,16.3515,16.4344,16.3214,16.3364,99600.0
2011-04-01 10:00:00,21.67,21.68,21.58,21.59,116500.0,16.3364,16.344,16.2686,16.2761,116500.0
2011-04-01 10:30:00,21.6,21.63,21.55,21.58,87700.0,16.2837,16.3063,16.246,16.2686,87700.0
2011-04-01 11:00:00,21.58,21.6,21.53,21.55,158900.0,16.2686,16.2837,16.2309,16.246,158900.0
2011-04-01 11:30:00,21.56,21.57,21.55,21.57,90000.0,16.2535,16.261,16.246,16.261,90000.0
2011-04-01 12:00:00,21.57,21.57,21.54,21.54,140700.0,16.261,16.261,16.2384,16.2384,140700.0
2011-04-01 12:30:00,21.55,21.55,21.5,21.5,61700.0,16.246,16.246,16.2083,16.2083,61700.0
2011-04-01 13:00:00,21.5,21.51,21.43,21.44,85800.0,16.2083,16.2158,16.1555,16.163,85800.0
2011-04-01 13:30:00,21.44,21.46,21.39,21.46,182600.0,16.163,16.1781,16.1253,16.1781,182600.0
2011-04-01 14:00:00,21.46,21.49,21.43,21.49,143700.0,16.1781,16.2007,16.1555,16.2007,143700.0
2011-04-01 14:30:00,21.48,21.53,21.48,21.53,126900.0,16.1932,16.2309,16.1932,16.2309,126900.0
2011-04-01 15:00:00,21.53,21.58,21.5,21.57,154900.0,16.2309,16.2686,16.2083,16.261,154900.0
2011-04-01 15:30:00,21.57,21.65,21.57,21.64,228200.0,16.261,16.3214,16.261,16.3138,228200.0
2011-04-04 09:30:00,21.65,21.7,21.53,21.62,93400.0,16.3214,16.359,16.2309,16.2987,93400.0
2011-04-04 10:00:00,21.63,21.63,21.52,21.53,113400.0,16.3063,16.3063,16.2233,16.2309,113400.0
2011-04-04 10:30:00,21.52,21.53,21.44,21.45,120900.0,16.2233,16.2309,16.163,16.1706,120900.0
2011-04-04 11:00:00,21.45,21.45,21.27,21.31,152700.0,16.1706,16.1706,16.0349,16.065,152700.0
2011-04-04 11:30:00,21.31,21.35,21.25,21.26,76200.0,16.065,16.0952,16.0198,16.0273,76200.0
2011-04-04 12:00:00,21.26,21.27,21.22,21.25,73400.0,16.0273,16.0349,15.9972,16.0198,73400.0
2011-04-04 12:30:00,21.26,21.26,21.21,21.23,111800.0,16.0273,16.0273,15.9896,16.0047,111800.0
2011-04-04 13:00:00,21.23,21.29,21.21,21.29,132900.0,16.0047,16.05,15.9896,16.05,132900.0
2011-04-04 13:30:00,21.29,21.31,21.22,21.27,94600.0,16.05,16.065,15.9972,16.0349,94600.0
2011-04-04 14:00:00,21.27,21.31,21.25,21.3,90100.0,16.0349,16.065,16.0198,16.0575,90100.0
2011-04-04 14:30:00,21.31,21.36,21.31,21.36,67300.0,16.065,16.1027,16.065,16.1027,67300.0
2011-04-04 15:00:00,21.36,21.37,21.31,21.32,147500.0,16.1027,16.1103,16.065,16.0726,147500.0
2011-04-04 15:30:00,21.32,21.38,21.3,21.36,284200.0,16.0726,16.1178,16.0575,16.1027,284200.0
2011-04-05 09:30:00,21.33,21.38,21.26,21.37,157100.0,16.0801,16.1178,16.0273,16.1103,157100.0
2011-04-05 10:00:00,21.36,21.36,21.05,21.13,383700.0,16.1027,16.1027,15.869,15.9293,383700.0
2011-04-05 10:30:00,21.13,21.23,21.12,21.18,142800.0,15.9293,16.0047,15.9218,15.967,142800.0
2011-04-05 11:00:00,21.19,21.29,21.18,21.2,80000.0,15.9746,16.05,15.967,15.9821,80000.0
2011-04-05 11:30:00,21.2,21.23,21.19,21.19,69300.0,15.9821,16.0047,15.9746,15.9746,69300.0
2011-04-05 12:00:00,21.19,21.23,21.19,21.22,85300.0,15.9746,16.0047,15.9746,15.9972,85300.0
2011-04-05 12:30:00,21.23,21.3,21.2,21.26,158900.0,16.0047,16.0575,15.9821,16.0273,158900.0
2011-04-05 13:00:00,21.26,21.3,21.22,21.27,54800.0,16.0273,16.0575,15.9972,16.0349,54800.0
2011-04-05 13:30:00,21.27,21.27,21.22,21.23,67800.0,16.0349,16.0349,15.9972,16.0047,67800.0
2011-04-05 14:00:00,21.23,21.23,21.2,21.23,47100.0,16.0047,16.0047,15.9821,16.0047,47100.0
2011-04-05 14:30:00,21.22,21.23,21.11,21.17,183600.0,15.9972,16.0047,15.9143,15.9595,183600.0
2011-04-05 15:00:00,21.17,21.17,21.07,21.11,236500.0,15.9595,15.9595,15.8841,15.9143,236500.0
2011-04-05 15:30:00,21.1,21.14,21.07,21.12,428900.0,15.9067,15.9369,15.8841,15.9218,428900.0
2011-04-06 09:30:00,21.25,21.34,21.21,21.28,175700.0,16.0198,16.0877,15.9896,16.0424,175700.0
2011-04-06 10:00:00,21.29,21.47,21.28,21.46,116200.0,16.05,16.1857,16.0424,16.1781,116200.0
2011-04-06 10:30:00,21.46,21.46,21.35,21.36,87600.0,16.1781,16.1781,16.0952,16.1027,87600.0
2011-04-06 11:00:00,21.36,21.36,21.29,21.3,89800.0,16.1027,16.1027,16.05,16.0575,89800.0
2011-04-06 11:30:00,21.3,21.4,21.29,21.4,75100.0,16.0575,16.1329,16.05,16.1329,75100.0
2011-04-06 12:00:00,21.4,21.43,21.39,21.43,86300.0,16.1329,16.1555,16.1253,16.1555,86300.0
2011-04-06 12:30:00,21.43,21.45,21.38,21.39,89500.0,16.1555,16.1706,16.1178,16.1253,89500.0
2011-04-06 13:00:00,21.39,21.41,21.35,21.39,200900.0,16.1253,16.1404,16.0952,16.1253,200900.0
2011-04-06 13:30:00,21.39,21.4,21.33,21.36,135200.0,16.1253,16.1329,16.0801,16.1027,135200.0
2011-04-06 14:00:00,21.36,21.39,21.35,21.39,61000.0,16.1027,16.1253,16.0952,16.1253,61000.0
2011-04-06 14:30:00,21.39,21.4,21.33,21.37,151400.0,16.1253,16.1329,16.0801,16.1103,151400.0
2011-04-06 15:00:00,21.37,21.37,21.31,21.34,224800.0,16.1103,16.1103,16.065,16.0877,224800.0
2011-04-06 15:30:00,21.34,21.34,21.28,21.33,401900.0,16.0877,16.0877,16.0424,16.0801,401900.0
2011-04-07 09:30:00,21.32,21.78,21.31,21.65,565600.0,16.0726,16.4194,16.065,16.3214,565600.0
2011-04-07 10:00:00,21.65,21.69,21.61,21.65,103700.0,16.3214,16.3515,16.2912,16.3214,103700.0
2011-04-07 10:30:00,21.65,21.7,21.59,21.7,166000.0,16.3214,16.359,16.2761,16.359,166000.0
2011-04-07 11:00:00,21.69,21.71,21.64,21.7,142300.0,16.3515,16.3666,16.3138,16.359,142300.0
2011-04-07 11:30:00,21.69,21.72,21.65,21.71,218000.0,16.3515,16.3741,16.3214,16.3666,218000.0
2011-04-07 12:00:00,21.71,21.74,21.65,21.74,183600.0,16.3666,16.3892,16.3214,16.3892,183600.0
2011-04-07 12:30:00,21.74,21.84,21.73,21.84,185700.0,16.3892,16.4646,16.3817,16.4646,185700.0
2011-04-07 13:00:00,21.84,21.87,21.8,21.8,92000.0,16.4646,16.4872,16.4344,16.4344,92000.0
2011-04-07 13:30:00,21.8,21.87,21.8,21.85,204900.0,16.4344,16.4872,16.4344,16.4721,204900.0
2011-04-07 14:00:00,21.85,21.86,21.8,21.8,184600.0,16.4721,16.4797,16.4344,16.4344,184600.0
2011-04-07 14:30:00,21.8,21.82,21.75,21.81,182900.0,16.4344,16.4495,16.3967,16.442,182900.0
2011-04-07 15:00:00,21.81,21.81,21.79,21.79,88100.0,16.442,16.442,16.4269,16.4269,88100.0
2011-04-07 15:30:00,21.8,21.8,21.73,21.79,298000.0,16.4344,16.4344,16.3817,16.4269,298000.0
2011-04-08 09:30:00,21.89,21.96,21.75,21.75,136200.0,16.5023,16.5551,16.3967,16.3967,136200.0
2011-04-08 10:00:00,21.74,21.78,21.6,21.63,177200.0,16.3892,16.4194,16.2837,16.3063,177200.0
2011-04-08 10:30:00,21.63,21.65,21.59,21.6,138300.0,16.3063,16.3214,16.2761,16.2837,138300.0
2011-04-08 11:00:00,21.6,21.63,21.51,21.52,196800.0,16.2837,16.3063,16.2158,16.2233,196800.0
2011-04-08 11:30:00,21.52,21.56,21.5,21.54,172100.0,16.2233,16.2535,16.2083,16.2384,172100.0
2011-04-08 12:00:00,21.54,21.61,21.51,21.6,130400.0,16.2384,16.2912,16.2158,16.2837,130400.0
2011-04-08 12:30:00,21.6,21.61,21.56,21.58,147400.0,16.2837,16.2912,16.2535,16.2686,147400.0
2011-04-08 13:00:00,21.58,21.59,21.5,21.5,64100.0,16.2686,16.2761,16.2083,16.2083,64100.0
2011-04-08 13:30:00,21.5,21.53,21.48,21.53,86500.0,16.2083,16.2309,16.1932,16.2309,86500.0
2011-04-08 14:00:00,21.53,21.53,21.49,21.49,72600.0,16.2309,16.2309,16.2007,16.2007,72600.0
2011-04-08 14:30:00,21.5,21.5,21.4,21.44,175300.0,16.2083,16.2083,16.1329,16.163,175300.0
2011-04-08 15:00:00,21.44,21.48,21.41,21.44,391600.0,16.163,16.1932,16.1404,16.163,391600.0
2011-04-08 15:30:00,21.44,21.56,21.42,21.54,333400.0,16.163,16.2535,16.148,16.2384,333400.0
2011-04-11 09:30:00,21.5,21.58,21.33,21.49,129200.0,16.2083,16.2686,16.0801,16.2007,129200.0
2011-04-11 10:00:00,21.49,21.55,21.43,21.49,167600.0,16.2007,16.246,16.1555,16.2007,167600.0
2011-04-11 10:30:00,21.49,21.53,21.48,21.49,57800.0,16.2007,16.2309,16.1932,16.2007,57800.0
2011-04-11 11:00:00,21.5,21.53,21.49,21.52,59300.0,16.2083,16.2309,16.2007,16.2233,59300.0
2011-04-11 11:30:00,21.52,21.53,21.49,21.5,50200.0,16.2233,16.2309,16.2007,16.2083,50200.0
2011-04-11 12:00:00,21.5,21.51,21.49,21.5,48700.0,16.2083,16.2158,16.2007,16.2083,48700.0
2011-04-11 12:30:00,21.5,21.5,21.46,21.46,135100.0,16.2083,16.2083,16.1781,16.1781,135100.0
2011-04-11 13:00:00,21.46,21.49,21.46,21.46,153800.0,16.1781,16.2007,16.1781,16.1781,153800.0
2011-04-11 13:30:00,21.46,21.47,21.38,21.38,271900.0,16.1781,16.1857,16.1178,16.1178,271900.0
2011-04-11 14:00:00,21.38,21.46,21.38,21.43,162700.0,16.1178,16.1781,16.1178,16.1555,162700.0
2011-04-11 14:30:00,21.43,21.44,21.34,21.37,110100.0,16.1555,16.163,16.0877,16.1103,110100.0
2011-04-11 15:00:00,21.38,21.47,21.37,21.46,334400.0,16.1178,16.1857,16.1103,16.1781,334400.0
2011-04-11 15:30:00,21.46,21.56,21.43,21.48,872100.0,16.1781,16.2535,16.1555,16.1932,872100.0
2011-04-12 09:30:00,21.45,21.46,21.3,21.41,210400.0,16.1706,16.1781,16.0575,16.1404,210400.0
2011-04-12 10:00:00,21.41,21.43,21.3,21.35,185100.0,16.1404,16.1555,16.0575,16.0952,185100.0
2011-04-12 10:30:00,21.34,21.35,21.28,21.28,391800.0,16.0877,16.0952,16.0424,16.0424,391800.0
2011-04-12 11:00:00,21.28,21.31,21.25,21.26,244900.0,16.0424,16.065,16.0198,16.0273,244900.0
2011-04-12 11:30:00,21.26,21.31,21.25,21.3,211900.0,16.0273,16.065,16.0198,16.0575,211900.0
2011-04-12 12:00:00,21.31,21.34,21.3,21.31,107700.0,16.065,16.0877,16.0575,16.065,107700.0
2011-04-12 12:30:00,21.3,21.33,21.3,21.3,76900.0,16.0575,16.0801,16.0575,16.0575,76900.0
2011-04-12 13:00:00,21.3,21.31,21.3,21.3,105900.0,16.0575,16.065,16.0575,16.0575,105900.0
2011-04-12 13:30:00,21.3,21.36,21.26,21.34,243900.0,16.0575,16.1027,16.0273,16.0877,243900.0
2011-04-12 14:00:00,21.34,21.39,21.34,21.39,80400.0,16.0877,16.1253,16.0877,16.1253,80400.0
2011-04-12 14:30:00,21.38,21.46,21.37,21.37,202100.0,16.1178,16.1781,16.1103,16.1103,202100.0
2011-04-12 15:00:00,21.38,21.4,21.3,21.3,835800.0,16.1178,16.1329,16.0575,16.0575,835800.0
2011-04-12 15:30:00,21.29,21.37,21.25,21.33,588000.0,16.05,16.1103,16.0198,16.0801,588000.0
2011-04-13 09:30:00,21.33,21.66,21.33,21.49,194800.0,16.0801,16.3289,16.0801,16.2007,194800.0
2011-04-13 10:00:00,21.49,21.5,21.35,21.42,155200.0,16.2007,16.2083,16.0952,16.148,155200.0
2011-04-13 10:30:00,21.42,21.55,21.41,21.55,132300.0,16.148,16.246,16.1404,16.246,132300.0
2011-04-13 11:00:00,21.55,21.55,21.44,21.44,58800.0,16.246,16.246,16.163,16.163,58800.0
2011-04-13 11:30:00,21.43,21.46,21.36,21.36,59600.0,16.1555,16.1781,16.1027,16.1027,59600.0
2011-04-13 12:00:00,21.36,21.42,21.34,21.4,117500.0,16.1027,16.148,16.0877,16.1329,117500.0
2011-04-13 12:30:00,21.4,21.41,21.34,21.34,130700.0,16.1329,16.1404,16.0877,16.0877,130700.0
2011-04-13 13:00:00,21.34,21.38,21.34,21.38,68000.0,16.0877,16.1178,16.0877,16.1178,68000.0
2011-04-13 13:30:00,21.38,21.38,21.34,21.35,83400.0,16.1178,16.1178,16.0877,16.0952,83400.0
2011-04-13 14:00:00,21.36,21.42,21.34,21.42,106300.0,16.1027,16.148,16.0877,16.148,106300.0
2011-04-13 14:30:00,21.42,21.43,21.33,21.34,96900.0,16.148,16.1555,16.0801,16.0877,96900.0
2011-04-13 15:00:00,21.34,21.39,21.33,21.36,120400.0,16.0877,16.1253,16.0801,16.1027,120400.0
2011-04-13 15:30:00,21.37,21.38,21.3,21.31,1053800.0,16.1103,16.1178,16.0575,16.065,1053800.0
2011-04-14 09:30:00,21.18,21.3,21.14,21.27,125900.0,15.967,16.0575,15.9369,16.0349,125900.0
2011-04-14 10:00:00,21.27,21.44,21.25,21.41,129600.0,16.0349,16.163,16.0198,16.1404,129600.0
2011-04-14 10:30:00,21.4,21.5,21.4,21.48,375800.0,16.1329,16.2083,16.1329,16.1932,375800.0
2011-04-14 11:00:00,21.49,21.5,21.32,21.33,87500.0,16.2007,16.2083,16.0726,16.0801,87500.0
2011-04-14 11:30:00,21.34,21.34,21.28,21.33,91600.0,16.0877,16.0877,16.0424,16.0801,91600.0
2011-04-14 12:00:00,21.34,21.4,21.32,21.4,81400.0,16.0877,16.1329,16.0726,16.1329,81400.0
2011-04-14 12:30:00,21.4,21.43,21.37,21.38,84600.0,16.1329,16.1555,16.1103,16.1178,84600.0
2011-04-14 13:00:00,21.39,21.39,21.33,21.35,86900.0,16.1253,16.1253,16.0801,16.0952,86900.0
2011-04-14 13:30:00,21.35,21.37,21.32,21.34,67800.0,16.0952,16.1103,16.0726,16.0877,67800.0
2011-04-14 14:00:00,21.34,21.37,21.33,21.36,88100.0,16.0877,16.1103,16.0801,16.1027,88100.0
2011-04-14 14:30:00,21.36,21.37,21.32,21.35,99900.0,16.1027,16.1103,16.0726,16.0952,99900.0
2011-04-14 15:00:00,21.36,21.4,21.34,21.4,147700.0,16.1027,16.1329,16.0877,16.1329,147700.0
2011-04-14 15:30:00,21.4,21.4,21.34,21.35,355700.0,16.1329,16.1329,16.0877,16.0952,355700.0
2011-04-15 09:30:00,21.4,21.53,21.36,21.53,263300.0,16.1329,16.2309,16.1027,16.2309,263300.0
2011-04-15 10:00:00,21.53,21.57,21.41,21.48,196600.0,16.2309,16.261,16.1404,16.1932,196600.0
2011-04-15 10:30:00,21.48,21.52,21.4,21.46,194400.0,16.1932,16.2233,16.1329,16.1781,194400.0
2011-04-15 11:00:00,21.46,21.5,21.39,21.49,115900.0,16.1781,16.2083,16.1253,16.2007,115900.0
2011-04-15 11:30:00,21.49,21.52,21.46,21.52,334000.0,16.2007,16.2233,16.1781,16.2233,334000.0
2011-04-15 12:00:00,21.52,21.66,21.5,21.65,122100.0,16.2233,16.3289,16.2083,16.3214,122100.0
2011-04-15 12:30:00,21.65,21.7,21.61,21.63,146200.0,16.3214,16.359,16.2912,16.3063,146200.0
2011-04-15 13:00:00,21.63,21.66,21.59,21.66,76600.0,16.3063,16.3289,16.2761,16.3289,76600.0
2011-04-15 13:30:00,21.65,21.68,21.65,21.66,65300.0,16.3214,16.344,16.3214,16.3289,65300.0
2011-04-15 14:00:00,21.66,21.7,21.65,21.68,85300.0,16.3289,16.359,16.3214,16.344,85300.0
2011-04-15 14:30:00,21.68,21.72,21.67,21.72,192100.0,16.344,16.3741,16.3364,16.3741,192100.0
2011-04-15 15:00:00,21.72,21.73,21.64,21.65,195900.0,16.3741,16.3817,16.3138,16.3214,195900.0
2011-04-15 15:30:00,21.66,21.7,21.63,21.67,551900.0,16.3289,16.359,16.3063,16.3364,551900.0
2011-04-18 09:30:00,21.46,21.46,21.09,21.22,196400.0,16.1781,16.1781,15.8992,15.9972,196400.0
2011-04-18 10:00:00,21.22,21.5,21.16,21.49,391900.0,15.9972,16.2083,15.952,16.2007,391900.0
2011-04-18 10:30:00,21.49,21.57,21.37,21.43,133200.0,16.2007,16.261,16.1103,16.1555,133200.0
2011-04-18 11:00:00,21.43,21.44,21.31,21.4,131800.0,16.1555,16.163,16.065,16.1329,131800.0
2011-04-18 11:30:00,21.41,21.48,21.4,21.43,93100.0,16.1404,16.1932,16.1329,16.1555,93100.0
2011-04-18 12:00:00,21.43,21.49,21.39,21.46,111400.0,16.1555,16.2007,16.1253,16.1781,111400.0
2011-04-18 12:30:00,21.46,21.48,21.39,21.41,70100.0,16.1781,16.1932,16.1253,16.1404,70100.0
2011-04-18 13:00:00,21.41,21.42,21.34,21.4,73100.0,16.1404,16.148,16.0877,16.1329,73100.0
2011-04-18 13:30:00,21.39,21.45,21.37,21.45,77500.0,16.1253,16.1706,16.1103,16.1706,77500.0
2011-04-18 14:00:00,21.44,21.52,21.39,21.5,382400.0,16.163,16.2233,16.1253,16.2083,382400.0
2011-04-18 14:30:00,21.5,21.62,21.49,21.56,162600.0,16.2083,16.2987,16.2007,16.2535,162600.0
2011-04-18 15:00:00,21.56,21.6,21.48,21.54,196000.0,16.2535,16.2837,16.1932,16.2384,196000.0
2011-04-18 15:30:00,21.54,21.58,21.42,21.49,407800.0,16.2384,16.2686,16.148,16.2007,407800.0
2011-04-19 09:30:00,21.46,21.68,21.37,21.68,180700.0,16.1781,16.344,16.1103,16.344,180700.0
2011-04-19 10:00:00,21.67,21.79,21.64,21.78,189900.0,16.3364,16.4269,16.3138,16.4194,189900.0
2011-04-19 10:30:00,21.77,21.8,21.72,21.77,193200.0,16.4118,16.4344,16.3741,16.4118,193200.0
2011-04-19 11:00:00,21.77,21.85,21.75,21.8,255300.0,16.4118,16.4721,16.3967,16.4344,255300.0
2011-04-19 11:30:00,21.79,21.86,21.76,21.78,182100.0,16.4269,16.4797,16.4043,16.4194,182100.0
2011-04-19 12:00:00,21.78,21.82,21.77,21.81,64500.0,16.4194,16.4495,16.4118,16.442,64500.0
2011-04-19 12:30:00,21.81,21.95,21.8,21.87,169600.0,16.442,16.5475,16.4344,16.4872,169600.0
2011-04-19 13:00:00,21.88,21.9,21.81,21.86,169900.0,16.4947,16.5098,16.442,16.4797,169900.0
2011-04-19 13:30:00,21.86,21.98,21.83,21.96,265600.0,16.4797,16.5701,16.457,16.5551,265600.0
2011-04-19 14:00:00,21.95,22.01,21.91,22.0,192200.0,16.5475,16.5927,16.5174,16.5852,192200.0
2011-04-19 14:30:00,22.0,22.08,21.99,22.03,322800.0,16.5852,16.6455,16.5777,16.6078,322800.0
2011-04-19 15:00:00,22.03,22.07,21.88,21.9,214100.0,16.6078,16.638,16.4947,16.5098,214100.0
2011-04-19 15:30:00,21.89,21.9,21.85,21.88,294700.0,16.5023,16.5098,16.4721,16.4947,294700.0
2011-04-20 09:30:00,22.15,22.58,22.03,22.44,809800.0,16.6983,17.0225,16.6078,16.9169,809800.0
2011-04-20 10:00:00,22.45,22.5,22.26,22.32,635700.0,16.9245,16.9621,16.7812,16.8264,635700.0
2011-04-20 10:30:00,22.31,22.36,22.24,22.34,317700.0,16.8189,16.8566,16.7661,16.8415,317700.0
2011-04-20 11:00:00,22.33,22.37,22.29,22.37,284900.0,16.834,16.8641,16.8038,16.8641,284900.0
2011-04-20 11:30:00,22.36,22.44,22.35,22.4,166300.0,16.8566,16.9169,16.8491,16.8868,166300.0
2011-04-20 12:00:00,22.4,22.43,22.38,22.43,175400.0,16.8868,16.9094,16.8717,16.9094,175400.0
2011-04-20 12:30:00,22.42,22.45,22.4,22.42,68500.0,16.9018,16.9245,16.8868,16.9018,68500.0
2011-04-20 13:00:00,22.41,22.45,22.4,22.45,54000.0,16.8943,16.9245,16.8868,16.9245,54000.0
2011-04-20 13:30:00,22.44,22.53,22.43,22.52,171200.0,16.9169,16.9848,16.9094,16.9772,171200.0
2011-04-20 14:00:00,22.52,22.55,22.5,22.52,150800.0,16.9772,16.9998,16.9621,16.9772,150800.0
2011-04-20 14:30:00,22.52,22.56,22.5,22.54,165600.0,16.9772,17.0074,16.9621,16.9923,165600.0
2011-04-20 15:00:00,22.54,22.56,22.51,22.52,188900.0,16.9923,17.0074,16.9697,16.9772,188900.0
2011-04-20 15:30:00,22.52,22.54,22.44,22.48,802200.0,16.9772,16.9923,16.9169,16.9471,802200.0
2011-04-21 09:30:00,22.51,22.55,22.4,22.53,173600.0,16.9697,16.9998,16.8868,16.9848,173600.0
2011-04-21 10:00:00,22.53,22.65,22.5,22.65,195900.0,16.9848,17.0752,16.9621,17.0752,195900.0
2011-04-21 10:30:00,22.65,22.68,22.58,22.59,84200.0,17.0752,17.0978,17.0225,17.03,84200.0
2011-04-21 11:00:00,22.59,22.61,22.54,22.59,102000.0,17.03,17.0451,16.9923,17.03,102000.0
2011-04-21 11:30:00,22.59,22.62,22.58,22.61,79100.0,17.03,17.0526,17.0225,17.0451,79100.0
2011-04-21 12:00:00,22.61,22.64,22.61,22.64,38200.0,17.0451,17.0677,17.0451,17.0677,38200.0
2011-04-21 12:30:00,22.63,22.67,22.63,22.67,80900.0,17.0601,17.0903,17.0601,17.0903,80900.0
2011-04-21 13:00:00,22.66,22.7,22.64,22.69,66400.0,17.0828,17.1129,17.0677,17.1054,66400.0
2011-04-21 13:30:00,22.69,22.72,22.69,22.71,66800.0,17.1054,17.128,17.1054,17.1205,66800.0
2011-04-21 14:00:00,22.71,22.78,22.71,22.78,198100.0,17.1205,17.1732,17.1205,17.1732,198100.0
2011-04-21 14:30:00,22.77,22.79,22.75,22.77,143200.0,17.1657,17.1808,17.1506,17.1657,143200.0
2011-04-21 15:00:00,22.77,22.83,22.75,22.81,176300.0,17.1657,17.2109,17.1506,17.1958,176300.0
2011-04-21 15:30:00,22.8,22.86,22.8,22.85,467200.0,17.1883,17.2335,17.1883,17.226,467200.0
2011-04-25 09:30:00,22.8,22.81,22.48,22.61,278600.0,17.1883,17.1958,16.9471,17.0451,278600.0
2011-04-25 10:00:00,22.61,22.64,22.54,22.63,149100.0,17.0451,17.0677,16.9923,17.0601,149100.0
2011-04-25 10:30:00,22.64,22.64,22.45,22.46,141700.0,17.0677,17.0677,16.9245,16.932,141700.0
2011-04-25 11:00:00,22.46,22.49,22.4,22.46,105500.0,16.932,16.9546,16.8868,16.932,105500.0
2011-04-25 11:30:00,22.46,22.5,22.44,22.46,91100.0,16.932,16.9621,16.9169,16.932,91100.0
2011-04-25 12:00:00,22.46,22.47,22.45,22.46,90300.0,16.932,16.9395,16.9245,16.932,90300.0
2011-04-25 12:30:00,22.46,22.47,22.45,22.47,93000.0,16.932,16.9395,16.9245,16.9395,93000.0
2011-04-25 13:00:00,22.47,22.52,22.46,22.51,140700.0,16.9395,16.9772,16.932,16.9697,140700.0
2011-04-25 13:30:00,22.51,22.54,22.51,22.52,74400.0,16.9697,16.9923,16.9697,16.9772,74400.0
2011-04-25 14:00:00,22.53,22.57,22.52,22.57,117500.0,16.9848,17.0149,16.9772,17.0149,117500.0
2011-04-25 14:30:00,22.57,22.64,22.55,22.58,238800.0,17.0149,17.0677,16.9998,17.0225,238800.0
2011-04-25 15:00:00,22.59,22.66,22.58,22.6,265200.0,17.03,17.0828,17.0225,17.0375,265200.0
2011-04-25 15:30:00,22.6,22.61,22.55,22.57,438700.0,17.0375,17.0451,16.9998,17.0149,438700.0
2011-04-26 09:30:00,22.7,22.92,22.67,22.9,233500.0,17.1129,17.2788,17.0903,17.2637,233500.0
2011-04-26 10:00:00,22.9,22.95,22.85,22.94,439700.0,17.2637,17.3014,17.226,17.2938,439700.0
2011-04-26 10:30:00,22.93,22.99,22.89,22.92,249000.0,17.2863,17.3315,17.2562,17.2788,249000.0
2011-04-26 11:00:00,22.92,22.94,22.78,22.86,146000.0,17.2788,17.2938,17.1732,17.2335,146000.0
2011-04-26 11:30:00,22.85,23.0,22.85,22.99,229400.0,17.226,17.3391,17.226,17.3315,229400.0
2011-04-26 12:00:00,22.99,23.05,22.99,23.01,126000.0,17.3315,17.3768,17.3315,17.3466,126000.0
2011-04-26 12:30:00,23.02,23.13,22.99,23.09,130400.0,17.3542,17.4371,17.3315,17.4069,130400.0
2011-04-26 13:00:00,23.08,23.12,23.04,23.09,367500.0,17.3994,17.4295,17.3692,17.4069,367500.0
2011-04-26 13:30:00,23.09,23.25,23.08,23.23,496400.0,17.4069,17.5275,17.3994,17.5125,496400.0
2011-04-26 14:00:00,23.24,23.41,23.19,23.34,462100.0,17.52,17.6482,17.4823,17.5954,462100.0
2011-04-26 14:30:00,23.34,23.36,23.27,23.3,336200.0,17.5954,17.6105,17.5426,17.5652,336200.0
2011-04-26 15:00:00,23.3,23.4,23.3,23.4,377200.0,17.5652,17.6406,17.5652,17.6406,377200.0
2011-04-26 15:30:00,23.4,23.41,23.32,23.33,834400.0,17.6406,17.6482,17.5803,17.5879,834400.0
2011-04-27 09:30:00,23.4,23.48,23.27,23.46,187300.0,17.6406,17.7009,17.5426,17.6859,187300.0
2011-04-27 10:00:00,23.46,23.52,23.35,23.52,290900.0,17.6859,17.7311,17.6029,17.7311,290900.0
2011-04-27 10:30:00,23.51,23.67,23.49,23.52,647400.0,17.7236,17.8442,17.7085,17.7311,647400.0
2011-04-27 11:00:00,23.52,23.55,23.45,23.52,508300.0,17.7311,17.7537,17.6783,17.7311,508300.0
2011-04-27 11:30:00,23.52,23.57,23.48,23.55,128600.0,17.7311,17.7688,17.7009,17.7537,128600.0
2011-04-27 12:00:00,23.56,23.58,23.49,23.53,160300.0,17.7612,17.7763,17.7085,17.7386,160300.0
2011-04-27 12:30:00,23.54,23.6,23.52,23.58,124200.0,17.7462,17.7914,17.7311,17.7763,124200.0
2011-04-27 13:00:00,23.58,23.59,23.53,23.54,87300.0,17.7763,17.7839,17.7386,17.7462,87300.0
2011-04-27 13:30:00,23.54,23.62,23.51,23.52,130300.0,17.7462,17.8065,17.7236,17.7311,130300.0
2011-04-27 14:00:00,23.51,23.61,23.51,23.58,125100.0,17.7236,17.7989,17.7236,17.7763,125100.0
2011-04-27 14:30:00,23.59,23.69,23.57,23.64,386300.0,17.7839,17.8593,17.7688,17.8216,386300.0
2011-04-27 15:00:00,23.65,23.93,23.63,23.88,635500.0,17.8291,18.0402,17.814,18.0025,635500.0
2011-04-27 15:30:00,23.89,23.92,23.85,23.9,570300.0,18.01,18.0326,17.9799,18.0176,570300.0
2011-04-28 09:30:00,23.82,23.94,23.7,23.75,253800.0,17.9573,18.0477,17.8668,17.9045,253800.0
2011-04-28 10:00:00,23.75,23.77,23.69,23.71,257700.0,17.9045,17.9196,17.8593,17.8743,257700.0
2011-04-28 10:30:00,23.71,23.73,23.7,23.73,129000.0,17.8743,17.8894,17.8668,17.8894,129000.0
2011-04-28 11:00:00,23.72,23.79,23.67,23.68,203300.0,17.8819,17.9346,17.8442,17.8517,203300.0
2011-04-28 11:30:00,23.68,23.71,23.57,23.58,115300.0,17.8517,17.8743,17.7688,17.7763,115300.0
2011-04-28 12:00:00,23.58,23.61,23.52,23.59,179200.0,17.7763,17.7989,17.7311,17.7839,179200.0
2011-04-28 12:30:00,23.59,23.66,23.58,23.66,78600.0,17.7839,17.8366,17.7763,17.8366,78600.0
2011-04-28 13:00:00,23.66,23.67,23.6,23.67,96800.0,17.8366,17.8442,17.7914,17.8442,96800.0
2011-04-28 13:30:00,23.67,23.78,23.67,23.77,110500.0,17.8442,17.9271,17.8442,17.9196,110500.0
2011-04-28 14:00:00,23.77,23.87,23.77,23.85,136500.0,17.9196,17.995,17.9196,17.9799,136500.0
2011-04-28 14:30:00,23.84,23.9,23.84,23.86,194800.0,17.9723,18.0176,17.9723,17.9874,194800.0
2011-04-28 15:00:00,23.85,23.87,23.81,23.87,199500.0,17.9799,17.995,17.9497,17.995,199500.0
2011-04-28 15:30:00,23.86,23.94,23.86,23.91,509000.0,17.9874,18.0477,17.9874,18.0251,509000.0
2011-04-29 09:30:00,23.88,23.92,23.7,23.86,158900.0,18.0025,18.0326,17.8668,17.9874,158900.0
2011-04-29 10:00:00,23.86,23.99,23.86,23.98,106400.0,17.9874,18.0854,17.9874,18.0779,106400.0
2011-04-29 10:30:00,23.97,24.08,23.95,24.08,139800.0,18.0703,18.1533,18.0553,18.1533,139800.0
2011-04-29 11:00:00,24.08,24.13,24.04,24.07,146000.0,18.1533,18.191,18.1231,18.1457,146000.0
2011-04-29 11:30:00,24.07,24.2,24.06,24.15,111300.0,18.1457,18.2437,18.1382,18.206,111300.0
2011-04-29 12:00:00,24.15,24.15,24.01,24.07,173500.0,18.206,18.206,18.1005,18.1457,173500.0
2011-04-29 12:30:00,24.07,24.07,24.01,24.02,55500.0,18.1457,18.1457,18.1005,18.108,55500.0
2011-04-29 13:00:00,24.02,24.05,24.02,24.03,57700.0,18.108,18.1306,18.108,18.1156,57700.0
2011-04-29 13:30:00,24.03,24.07,24.02,24.02,74000.0,18.1156,18.1457,18.108,18.108,74000.0
2011-04-29 14:00:00,24.03,24.07,24.02,24.07,65300.0,18.1156,18.1457,18.108,18.1457,65300.0
2011-04-29 14:30:00,24.07,24.1,24.06,24.08,85900.0,18.1457,18.1683,18.1382,18.1533,85900.0
2011-04-29 15:00:00,24.07,24.13,24.06,24.13,173700.0,18.1457,18.191,18.1382,18.191,173700.0
2011-04-29 15:30:00,24.13,24.24,24.12,24.2,653800.0,18.191,18.2739,18.1834,18.2437,653800.0
2011-05-02 09:30:00,24.32,24.32,24.12,24.16,87700.0,18.3342,18.3342,18.1834,18.2136,87700.0
2011-05-02 10:00:00,24.16,24.28,24.14,24.27,66100.0,18.2136,18.304,18.1985,18.2965,66100.0
2011-05-02 10:30:00,24.28,24.29,24.23,24.26,65300.0,18.304,18.3116,18.2663,18.289,65300.0
2011-05-02 11:00:00,24.26,24.28,24.21,24.22,43100.0,18.289,18.304,18.2513,18.2588,43100.0
2011-05-02 11:30:00,24.22,24.22,24.09,24.1,54600.0,18.2588,18.2588,18.1608,18.1683,54600.0
2011-05-02 12:00:00,24.1,24.11,23.94,23.95,183900.0,18.1683,18.1759,18.0477,18.0553,183900.0
2011-05-02 12:30:00,23.95,24.01,23.94,23.99,29400.0,18.0553,18.1005,18.0477,18.0854,29400.0
2011-05-02 13:00:00,24.0,24.04,23.99,24.03,179800.0,18.093,18.1231,18.0854,18.1156,179800.0
2011-05-02 13:30:00,24.03,24.06,23.96,24.06,200300.0,18.1156,18.1382,18.0628,18.1382,200300.0
2011-05-02 14:00:00,24.06,24.2,24.05,24.06,136700.0,18.1382,18.2437,18.1306,18.1382,136700.0
2011-05-02 14:30:00,24.06,24.13,24.05,24.08,228900.0,18.1382,18.191,18.1306,18.1533,228900.0
2011-05-02 15:00:00,24.08,24.1,24.07,24.08,95400.0,18.1533,18.1683,18.1457,18.1533,95400.0
2011-05-02 15:30:00,24.09,24.12,24.07,24.11,579300.0,18.1608,18.1834,18.1457,18.1759,579300.0
2011-05-03 09:30:00,24.1,24.31,24.07,24.26,460500.0,18.1683,18.3267,18.1457,18.289,460500.0
2011-05-03 10:00:00,24.27,24.27,24.17,24.19,172500.0,18.2965,18.2965,18.2211,18.2362,172500.0
2011-05-03 10:30:00,24.2,24.22,24.11,24.11,170800.0,18.2437,18.2588,18.1759,18.1759,170800.0
2011-05-03 11:00:00,24.12,24.14,24.07,24.09,190500.0,18.1834,18.1985,18.1457,18.1608,190500.0
2011-05-03 11:30:00,24.1,24.21,24.08,24.18,118500.0,18.1683,18.2513,18.1533,18.2287,118500.0
2011-05-03 12:00:00,24.19,24.24,24.16,24.16,80100.0,18.2362,18.2739,18.2136,18.2136,80100.0
2011-05-03 12:30:00,24.17,24.2,24.16,24.18,58200.0,18.2211,18.2437,18.2136,18.2287,58200.0
2011-05-03 13:00:00,24.18,24.19,24.11,24.15,126000.0,18.2287,18.2362,18.1759,18.206,126000.0
2011-05-03 13:30:00,24.14,24.19,24.04,24.05,126700.0,18.1985,18.2362,18.1231,18.1306,126700.0
2011-05-03 14:00:00,24.06,24.08,23.87,23.93,223500.0,18.1382,18.1533,17.995,18.0402,223500.0
2011-05-03 14:30:00,23.94,23.95,23.8,23.81,139200.0,18.0477,18.0553,17.9422,17.9497,139200.0
2011-05-03 15:00:00,23.81,23.81,23.77,23.79,426500.0,17.9497,17.9497,17.9196,17.9346,426500.0
2011-05-03 15:30:00,23.8,23.87,23.71,23.84,544700.0,17.9422,17.995,17.8743,17.9723,544700.0
2011-05-04 09:30:00,23.85,23.89,23.62,23.71,211600.0,17.9799,18.01,17.8065,17.8743,211600.0
2011-05-04 10:00:00,23.71,23.73,23.61,23.71,252700.0,17.8743,17.8894,17.7989,17.8743,252700.0
2011-05-04 10:30:00,23.72,23.86,23.71,23.86,398000.0,17.8819,17.9874,17.8743,17.9874,398000.0
2011-05-04 11:00:00,23.86,23.91,23.8,23.87,240300.0,17.9874,18.0251,17.9422,17.995,240300.0
2011-05-04 11:30:00,23.87,24.18,23.87,24.12,274500.0,17.995,18.2287,17.995,18.1834,274500.0
2011-05-04 12:00:00,24.12,24.12,23.93,23.96,142300.0,18.1834,18.1834,18.0402,18.0628,142300.0
2011-05-04 12:30:00,23.97,23.97,23.84,23.91,151600.0,18.0703,18.0703,17.9723,18.0251,151600.0
2011-05-04 13:00:00,23.92,24.0,23.9,24.0,82200.0,18.0326,18.093,18.0176,18.093,82200.0
2011-05-04 13:30:00,24.0,24.0,23.91,23.99,148700.0,18.093,18.093,18.0251,18.0854,148700.0
2011-05-04 14:00:00,24.0,24.0,23.87,23.89,153400.0,18.093,18.093,17.995,18.01,153400.0
2011-05-04 14:30:00,23.89,23.92,23.84,23.84,112700.0,18.01,18.0326,17.9723,17.9723,112700.0
2011-05-04 15:00:00,23.84,23.85,23.7,23.79,293400.0,17.9723,17.9799,17.8668,17.9346,293400.0
2011-05-04 15:30:00,23.79,23.83,23.77,23.77,384800.0,17.9346,17.9648,17.9196,17.9196,384800.0
2011-05-05 09:30:00,23.48,24.16,23.45,24.14,524200.0,17.7009,18.2136,17.6783,18.1985,524200.0
2011-05-05 10:00:00,24.15,24.2,23.96,24.18,407200.0,18.206,18.2437,18.0628,18.2287,407200.0
2011-05-05 10:30:00,24.18,24.18,24.04,24.11,253300.0,18.2287,18.2287,18.1231,18.1759,253300.0
2011-05-05 11:00:00,24.11,24.12,24.05,24.06,190700.0,18.1759,18.1834,18.1306,18.1382,190700.0
2011-05-05 11:30:00,24.06,24.18,24.05,24.18,97500.0,18.1382,18.2287,18.1306,18.2287,97500.0
2011-05-05 12:00:00,24.18,24.21,24.14,24.2,94900.0,18.2287,18.2513,18.1985,18.2437,94900.0
2011-05-05 12:30:00,24.2,24.2,24.13,24.13,54100.0,18.2437,18.2437,18.191,18.191,54100.0
2011-05-05 13:00:00,24.14,24.2,24.13,24.16,74000.0,18.1985,18.2437,18.191,18.2136,74000.0
2011-05-05 13:30:00,24.17,24.17,24.05,24.13,109600.0,18.2211,18.2211,18.1306,18.191,109600.0
2011-05-05 14:00:00,24.13,24.14,24.03,24.08,137600.0,18.191,18.1985,18.1156,18.1533,137600.0
2011-05-05 14:30:00,24.09,24.1,23.83,23.83,320700.0,18.1608,18.1683,17.9648,17.9648,320700.0
2011-05-05 15:00:00,23.83,23.95,23.5,23.54,521900.0,17.9648,18.0553,17.716,17.7462,521900.0
2011-05-05 15:30:00,23.53,23.8,23.52,23.72,504100.0,17.7386,17.9422,17.7311,17.8819,504100.0
2011-05-06 09:30:00,23.98,24.1,23.93,24.07,198800.0,18.0779,18.1683,18.0402,18.1457,198800.0
2011-05-06 10:00:00,24.07,24.37,23.98,24.36,334800.0,18.1457,18.3719,18.0779,18.3643,334800.0
2011-05-06 10:30:00,24.36,24.36,24.15,24.15,128000.0,18.3643,18.3643,18.206,18.206,128000.0
2011-05-06 11:00:00,24.16,24.17,24.05,24.14,142100.0,18.2136,18.2211,18.1306,18.1985,142100.0
2011-05-06 11:30:00,24.13,24.24,24.13,24.23,107600.0,18.191,18.2739,18.191,18.2663,107600.0
2011-05-06 12:00:00,24.23,24.26,24.1,24.14,108800.0,18.2663,18.289,18.1683,18.1985,108800.0
2011-05-06 12:30:00,24.14,24.18,24.08,24.18,116900.0,18.1985,18.2287,18.1533,18.2287,116900.0
2011-05-06 13:00:00,24.18,24.22,24.02,24.14,135300.0,18.2287,18.2588,18.108,18.1985,135300.0
2011-05-06 13:30:00,24.14,24.18,24.09,24.15,154600.0,18.1985,18.2287,18.1608,18.206,154600.0
2011-05-06 14:00:00,24.15,24.21,24.09,24.11,123100.0,18.206,18.2513,18.1608,18.1759,123100.0
2011-05-06 14:30:00,24.1,24.12,23.95,24.05,118500.0,18.1683,18.1834,18.0553,18.1306,118500.0
2011-05-06 15:00:00,24.04,24.14,24.04,24.1,94500.0,18.1231,18.1985,18.1231,18.1683,94500.0
2011-05-06 15:30:00,24.11,24.16,24.07,24.11,375000.0,18.1759,18.2136,18.1457,18.1759,375000.0
2011-05-09 09:30:00,24.04,24.14,23.94,24.11,149000.0,18.1231,18.1985,18.0477,18.1759,149000.0
2011-05-09 10:00:00,24.11,24.18,24.03,24.13,175100.0,18.1759,18.2287,18.1156,18.191,175100.0
2011-05-09 10:30:00,24.13,24.15,24.07,24.13,138600.0,18.191,18.206,18.1457,18.191,138600.0
2011-05-09 11:00:00,24.13,24.2,24.12,24.2,125500.0,18.191,18.2437,18.1834,18.2437,125500.0
2011-05-09 11:30:00,24.2,24.29,24.18,24.27,115600.0,18.2437,18.3116,18.2287,18.2965,115600.0
2011-05-09 12:00:00,24.27,24.42,24.26,24.4,159900.0,18.2965,18.4096,18.289,18.3945,159900.0
2011-05-09 12:30:00,24.39,24.4,24.28,24.3,81500.0,18.387,18.3945,18.304,18.3191,81500.0
2011-05-09 13:00:00,24.31,24.36,24.3,24.31,95200.0,18.3267,18.3643,18.3191,18.3267,95200.0
2011-05-09 13:30:00,24.31,24.39,24.31,24.35,94500.0,18.3267,18.387,18.3267,18.3568,94500.0
2011-05-09 14:00:00,24.36,24.36,24.31,24.32,91200.0,18.3643,18.3643,18.3267,18.3342,91200.0
2011-05-09 14:30:00,24.33,24.36,24.26,24.32,177700.0,18.3417,18.3643,18.289,18.3342,177700.0
2011-05-09 15:00:00,24.32,24.41,24.31,24.37,222100.0,18.3342,18.402,18.3267,18.3719,222100.0
2011-05-09 15:30:00,24.37,24.39,24.32,24.37,476400.0,18.3719,18.387,18.3342,18.3719,476400.0
2011-05-10 09:30:00,24.49,24.94,24.46,24.91,437800.0,18.4624,18.8016,18.4397,18.779,437800.0
2011-05-10 10:00:00,24.91,25.08,24.88,25.01,437600.0,18.779,18.9071,18.7564,18.8544,437600.0
2011-05-10 10:30:00,25.01,25.14,24.94,24.95,330600.0,18.8544,18.9524,18.8016,18.8091,330600.0
2011-05-10 11:00:00,24.96,25.01,24.94,25.0,130300.0,18.8167,18.8544,18.8016,18.8468,130300.0
2011-05-10 11:30:00,24.99,25.02,24.94,24.95,114000.0,18.8393,18.8619,18.8016,18.8091,114000.0
2011-05-10 12:00:00,24.95,25.0,24.92,24.94,118000.0,18.8091,18.8468,18.7865,18.8016,118000.0
2011-05-10 12:30:00,24.94,25.02,24.94,25.02,257000.0,18.8016,18.8619,18.8016,18.8619,257000.0
2011-05-10 13:00:00,25.01,25.04,24.93,25.0,154400.0,18.8544,18.877,18.7941,18.8468,154400.0
2011-05-10 13:30:00,24.99,24.99,24.89,24.92,150200.0,18.8393,18.8393,18.7639,18.7865,150200.0
2011-05-10 14:00:00,24.92,24.92,24.78,24.83,163900.0,18.7865,18.7865,18.681,18.7187,163900.0
2011-05-10 14:30:00,24.83,24.92,24.81,24.92,234900.0,18.7187,18.7865,18.7036,18.7865,234900.0
2011-05-10 15:00:00,24.92,25.03,24.87,24.99,578500.0,18.7865,18.8694,18.7488,18.8393,578500.0
2011-05-10 15:30:00,24.99,25.0,24.89,24.94,448800.0,18.8393,18.8468,18.7639,18.8016,448800.0
2011-05-11 09:30:00,24.93,25.05,24.85,25.0,275600.0,18.7941,18.8845,18.7337,18.8468,275600.0
2011-05-11 10:00:00,24.99,25.04,24.94,25.0,252400.0,18.8393,18.877,18.8016,18.8468,252400.0
2011-05-11 10:30:00,24.99,25.0,24.84,24.97,195800.0,18.8393,18.8468,18.7262,18.8242,195800.0
2011-05-11 11:00:00,24.96,25.0,24.92,24.94,137000.0,18.8167,18.8468,18.7865,18.8016,137000.0
2011-05-11 11:30:00,24.94,24.94,24.87,24.9,90200.0,18.8016,18.8016,18.7488,18.7714,90200.0
2011-05-11 12:00:00,24.9,24.93,24.82,24.89,284800.0,18.7714,18.7941,18.7111,18.7639,284800.0
2011-05-11 12:30:00,24.89,24.96,24.86,24.96,426900.0,18.7639,18.8167,18.7413,18.8167,426900.0
2011-05-11 13:00:00,24.95,24.96,24.9,24.92,124100.0,18.8091,18.8167,18.7714,18.7865,124100.0
2011-05-11 13:30:00,24.92,24.96,24.88,24.94,221700.0,18.7865,18.8167,18.7564,18.8016,221700.0
2011-05-11 14:00:00,24.93,24.94,24.79,24.86,222600.0,18.7941,18.8016,18.6885,18.7413,222600.0
2011-05-11 14:30:00,24.86,24.92,24.85,24.87,136900.0,18.7413,18.7865,18.7337,18.7488,136900.0
2011-05-11 15:00:00,24.87,24.9,24.83,24.85,165600.0,18.7488,18.7714,18.7187,18.7337,165600.0
2011-05-11 15:30:00,24.85,24.89,24.78,24.88,399300.0,18.7337,18.7639,18.681,18.7564,399300.0
2011-05-12 09:30:00,24.85,24.87,24.64,24.68,135300.0,18.7337,18.7488,18.5754,18.6056,135300.0
2011-05-12 10:00:00,24.69,24.76,24.6,24.62,171800.0,18.6131,18.6659,18.5453,18.5604,171800.0
2011-05-12 10:30:00,24.61,24.68,24.57,24.58,156500.0,18.5528,18.6056,18.5227,18.5302,156500.0
2011-05-12 11:00:00,24.58,24.75,24.57,24.75,114900.0,18.5302,18.6584,18.5227,18.6584,114900.0
2011-05-12 11:30:00,24.75,24.78,24.69,24.72,117000.0,18.6584,18.681,18.6131,18.6357,117000.0
2011-05-12 12:00:00,24.73,24.74,24.69,24.71,62000.0,18.6433,18.6508,18.6131,18.6282,62000.0
2011-05-12 12:30:00,24.71,24.79,24.65,24.76,99300.0,18.6282,18.6885,18.583,18.6659,99300.0
2011-05-12 13:00:00,24.75,24.85,24.73,24.79,71200.0,18.6584,18.7337,18.6433,18.6885,71200.0
2011-05-12 13:30:00,24.78,24.82,24.76,24.79,86200.0,18.681,18.7111,18.6659,18.6885,86200.0
2011-05-12 14:00:00,24.78,24.8,24.73,24.74,97200.0,18.681,18.6961,18.6433,18.6508,97200.0
2011-05-12 14:30:00,24.74,24.78,24.67,24.68,96200.0,18.6508,18.681,18.598,18.6056,96200.0
2011-05-12 15:00:00,24.68,24.8,24.67,24.8,328600.0,18.6056,18.6961,18.598,18.6961,328600.0
2011-05-12 15:30:00,24.79,24.82,24.74,24.78,321300.0,18.6885,18.7111,18.6508,18.681,321300.0
2011-05-13 09:30:00,24.74,24.84,24.69,24.76,85000.0,18.6508,18.7262,18.6131,18.6659,85000.0
2011-05-13 10:00:00,24.76,24.8,24.7,24.73,120400.0,18.6659,18.6961,18.6207,18.6433,120400.0
2011-05-13 10:30:00,24.74,24.84,24.69,24.7,82000.0,18.6508,18.7262,18.6131,18.6207,82000.0
2011-05-13 11:00:00,24.69,24.69,24.51,24.58,109600.0,18.6131,18.6131,18.4774,18.5302,109600.0
2011-05-13 11:30:00,24.59,24.61,24.44,24.48,104500.0,18.5377,18.5528,18.4247,18.4548,104500.0
2011-05-13 12:00:00,24.48,24.5,24.35,24.44,116100.0,18.4548,18.4699,18.3568,18.4247,116100.0
2011-05-13 12:30:00,24.44,24.54,24.42,24.52,250400.0,18.4247,18.5,18.4096,18.485,250400.0
2011-05-13 13:00:00,24.52,24.56,24.47,24.48,80600.0,18.485,18.5151,18.4473,18.4548,80600.0
2011-05-13 13:30:00,24.49,24.49,24.41,24.43,25500.0,18.4624,18.4624,18.402,18.4171,25500.0
2011-05-13 14:00:00,24.42,24.55,24.42,24.52,39600.0,18.4096,18.5076,18.4096,18.485,39600.0
2011-05-13 14:30:00,24.53,24.56,24.51,24.51,37400.0,18.4925,18.5151,18.4774,18.4774,37400.0
2011-05-13 15:00:00,24.52,24.55,24.47,24.5,92600.0,18.485,18.5076,18.4473,18.4699,92600.0
2011-05-13 15:30:00,24.5,24.53,24.47,24.5,277600.0,18.4699,18.4925,18.4473,18.4699,277600.0
2011-05-16 09:30:00,24.52,24.79,24.43,24.79,134800.0,18.485,18.6885,18.4171,18.6885,134800.0
2011-05-16 10:00:00,24.78,24.8,24.75,24.79,229100.0,18.681,18.6961,18.6584,18.6885,229100.0
2011-05-16 10:30:00,24.79,24.89,24.72,24.88,534300.0,18.6885,18.7639,18.6357,18.7564,534300.0
2011-05-16 11:00:00,24.88,24.89,24.8,24.83,64800.0,18.7564,18.7639,18.6961,18.7187,64800.0
2011-05-16 11:30:00,24.83,24.87,24.8,24.81,35200.0,18.7187,18.7488,18.6961,18.7036,35200.0
2011-05-16 12:00:00,24.82,24.83,24.76,24.8,36300.0,18.7111,18.7187,18.6659,18.6961,36300.0
2011-05-16 12:30:00,24.81,24.83,24.73,24.75,121900.0,18.7036,18.7187,18.6433,18.6584,121900.0
2011-05-16 13:00:00,24.75,24.77,24.7,24.74,59200.0,18.6584,18.6734,18.6207,18.6508,59200.0
2011-05-16 13:30:00,24.74,24.8,24.72,24.79,43800.0,18.6508,18.6961,18.6357,18.6885,43800.0
2011-05-16 14:00:00,24.79,24.83,24.77,24.79,45500.0,18.6885,18.7187,18.6734,18.6885,45500.0
2011-05-16 14:30:00,24.78,24.8,24.69,24.76,181900.0,18.681,18.6961,18.6131,18.6659,181900.0
2011-05-16 15:00:00,24.76,24.8,24.68,24.72,123500.0,18.6659,18.6961,18.6056,18.6357,123500.0
2011-05-16 15:30:00,24.72,24.76,24.65,24.7,288300.0,18.6357,18.6659,18.583,18.6207,288300.0
2011-05-17 09:30:00,24.65,24.87,24.64,24.76,161200.0,18.583,18.7488,18.5754,18.6659,161200.0
2011-05-17 10:00:00,24.76,24.93,24.66,24.89,213100.0,18.6659,18.7941,18.5905,18.7639,213100.0
2011-05-17 10:30:00,24.9,24.9,24.79,24.89,232500.0,18.7714,18.7714,18.6885,18.7639,232500.0
2011-05-17 11:00:00,24.89,24.89,24.65,24.7,168400.0,18.7639,18.7639,18.583,18.6207,168400.0
2011-05-17 11:30:00,24.7,24.72,24.61,24.64,105100.0,18.6207,18.6357,18.5528,18.5754,105100.0
2011-05-17 12:00:00,24.64,24.67,24.58,24.63,55300.0,18.5754,18.598,18.5302,18.5679,55300.0
2011-05-17 12:30:00,24.63,24.66,24.53,24.59,37900.0,18.5679,18.5905,18.4925,18.5377,37900.0
2011-05-17 13:00:00,24.59,24.71,24.59,24.7,48200.0,18.5377,18.6282,18.5377,18.6207,48200.0
2011-05-17 13:30:00,24.7,24.72,24.65,24.67,61000.0,18.6207,18.6357,18.583,18.598,61000.0
2011-05-17 14:00:00,24.66,24.72,24.61,24.65,72600.0,18.5905,18.6357,18.5528,18.583,72600.0
2011-05-17 14:30:00,24.64,24.74,24.61,24.74,72900.0,18.5754,18.6508,18.5528,18.6508,72900.0
2011-05-17 15:00:00,24.74,24.75,24.64,24.66,94600.0,18.6508,18.6584,18.5754,18.5905,94600.0
2011-05-17 15:30:00,24.66,24.7,24.6,24.66,287000.0,18.5905,18.6207,18.5453,18.5905,287000.0
2011-05-18 09:30:00,24.65,24.7,24.57,24.66,91600.0,18.583,18.6207,18.5227,18.5905,91600.0
2011-05-18 10:00:00,24.66,24.73,24.63,24.66,64100.0,18.5905,18.6433,18.5679,18.5905,64100.0
2011-05-18 10:30:00,24.66,24.76,24.66,24.73,78000.0,18.5905,18.6659,18.5905,18.6433,78000.0
2011-05-18 11:00:00,24.73,24.85,24.72,24.77,66000.0,18.6433,18.7337,18.6357,18.6734,66000.0
2011-05-18 11:30:00,24.77,24.8,24.71,24.71,60000.0,18.6734,18.6961,18.6282,18.6282,60000.0
2011-05-18 12:00:00,24.71,24.71,24.64,24.65,81800.0,18.6282,18.6282,18.5754,18.583,81800.0
2011-05-18 12:30:00,24.65,24.69,24.64,24.69,58100.0,18.583,18.6131,18.5754,18.6131,58100.0
2011-05-18 13:00:00,24.69,24.76,24.68,24.71,83300.0,18.6131,18.6659,18.6056,18.6282,83300.0
2011-05-18 13:30:00,24.7,24.77,24.69,24.77,44000.0,18.6207,18.6734,18.6131,18.6734,44000.0
2011-05-18 14:00:00,24.77,24.8,24.64,24.65,166000.0,18.6734,18.6961,18.5754,18.583,166000.0
2011-05-18 14:30:00,24.66,24.73,24.64,24.66,137700.0,18.5905,18.6433,18.5754,18.5905,137700.0
2011-05-18 15:00:00,24.66,24.78,24.66,24.78,99200.0,18.5905,18.681,18.5905,18.681,99200.0
2011-05-18 15:30:00,24.78,24.83,24.74,24.78,404000.0,18.681,18.7187,18.6508,18.681,404000.0
2011-05-19 09:30:00,24.78,24.89,24.78,24.88,145900.0,18.681,18.7639,18.681,18.7564,145900.0
2011-05-19 10:00:00,24.87,24.92,24.76,24.9,191300.0,18.7488,18.7865,18.6659,18.7714,191300.0
2011-05-19 10:30:00,24.9,24.94,24.74,24.82,192800.0,18.7714,18.8016,18.6508,18.7111,192800.0
2011-05-19 11:00:00,24.81,24.85,24.72,24.78,91200.0,18.7036,18.7337,18.6357,18.681,91200.0
2011-05-19 11:30:00,24.77,24.84,24.74,24.81,58900.0,18.6734,18.7262,18.6508,18.7036,58900.0
2011-05-19 12:00:00,24.81,24.87,24.8,24.86,87000.0,18.7036,18.7488,18.6961,18.7413,87000.0
2011-05-19 12:30:00,24.86,24.89,24.83,24.85,47900.0,18.7413,18.7639,18.7187,18.7337,47900.0
2011-05-19 13:00:00,24.86,24.9,24.83,24.85,76800.0,18.7413,18.7714,18.7187,18.7337,76800.0
2011-05-19 13:30:00,24.85,24.85,24.75,24.81,95800.0,18.7337,18.7337,18.6584,18.7036,95800.0
2011-05-19 14:00:00,24.81,24.83,24.71,24.71,125300.0,18.7036,18.7187,18.6282,18.6282,125300.0
2011-05-19 14:30:00,24.71,24.79,24.71,24.76,282700.0,18.6282,18.6885,18.6282,18.6659,282700.0
2011-05-19 15:00:00,24.76,24.86,24.76,24.82,121200.0,18.6659,18.7413,18.6659,18.7111,121200.0
2011-05-19 15:30:00,24.82,24.93,24.82,24.93,924300.0,18.7111,18.7941,18.7111,18.7941,924300.0
2011-05-20 09:30:00,24.88,24.91,24.75,24.81,250800.0,18.7564,18.779,18.6584,18.7036,250800.0
2011-05-20 10:00:00,24.81,24.88,24.75,24.86,252300.0,18.7036,18.7564,18.6584,18.7413,252300.0
2011-05-20 10:30:00,24.85,24.9,24.8,24.86,209400.0,18.7337,18.7714,18.6961,18.7413,209400.0
2011-05-20 11:00:00,24.86,24.97,24.85,24.93,215500.0,18.7413,18.8242,18.7337,18.7941,215500.0
2011-05-20 11:30:00,24.93,25.04,24.93,25.0,190100.0,18.7941,18.877,18.7941,18.8468,190100.0
2011-05-20 12:00:00,24.99,25.14,24.99,25.14,130700.0,18.8393,18.9524,18.8393,18.9524,130700.0
2011-05-20 12:30:00,25.13,25.13,25.08,25.1,62300.0,18.9448,18.9448,18.9071,18.9222,62300.0
2011-05-20 13:00:00,25.11,25.12,25.06,25.12,76400.0,18.9298,18.9373,18.8921,18.9373,76400.0
2011-05-20 13:30:00,25.12,25.27,25.12,25.25,138400.0,18.9373,19.0504,18.9373,19.0353,138400.0
2011-05-20 14:00:00,25.24,25.54,25.24,25.48,426900.0,19.0278,19.2539,19.0278,19.2087,426900.0
2011-05-20 14:30:00,25.47,25.49,25.39,25.42,204200.0,19.2011,19.2162,19.1408,19.1635,204200.0
2011-05-20 15:00:00,25.42,25.44,25.36,25.38,192500.0,19.1635,19.1785,19.1182,19.1333,192500.0
2011-05-20 15:30:00,25.37,25.44,25.27,25.29,514000.0,19.1258,19.1785,19.0504,19.0655,514000.0
2011-05-23 09:30:00,25.0,25.01,24.88,25.01,180900.0,18.8468,18.8544,18.7564,18.8544,180900.0
2011-05-23 10:00:00,25.02,25.07,24.96,25.05,144100.0,18.8619,18.8996,18.8167,18.8845,144100.0
2011-05-23 10:30:00,25.04,25.11,24.89,24.89,214700.0,18.877,18.9298,18.7639,18.7639,214700.0
2011-05-23 11:00:00,24.89,24.92,24.88,24.91,135500.0,18.7639,18.7865,18.7564,18.779,135500.0
2011-05-23 11:30:00,24.91,24.91,24.81,24.85,118800.0,18.779,18.779,18.7036,18.7337,118800.0
2011-05-23 12:00:00,24.85,24.88,24.82,24.86,135800.0,18.7337,18.7564,18.7111,18.7413,135800.0
2011-05-23 12:30:00,24.86,24.87,24.74,24.75,154400.0,18.7413,18.7488,18.6508,18.6584,154400.0
2011-05-23 13:00:00,24.75,24.75,24.67,24.68,89800.0,18.6584,18.6584,18.598,18.6056,89800.0
2011-05-23 13:30:00,24.68,24.7,24.65,24.7,110200.0,18.6056,18.6207,18.583,18.6207,110200.0
2011-05-23 14:00:00,24.69,24.75,24.66,24.71,218900.0,18.6131,18.6584,18.5905,18.6282,218900.0
2011-05-23 14:30:00,24.7,24.78,24.69,24.7,271500.0,18.6207,18.681,18.6131,18.6207,271500.0
2011-05-23 15:00:00,24.7,24.75,24.62,24.63,180000.0,18.6207,18.6584,18.5604,18.5679,180000.0
2011-05-23 15:30:00,24.63,24.75,24.6,24.69,654500.0,18.5679,18.6584,18.5453,18.6131,654500.0
2011-05-24 09:30:00,24.77,24.98,24.77,24.96,455600.0,18.6734,18.8317,18.6734,18.8167,455600.0
2011-05-24 10:00:00,24.96,24.96,24.78,24.79,258500.0,18.8167,18.8167,18.681,18.6885,258500.0
2011-05-24 10:30:00,24.79,24.81,24.67,24.78,288200.0,18.6885,18.7036,18.598,18.681,288200.0
2011-05-24 11:00:00,24.77,24.84,24.72,24.73,221300.0,18.6734,18.7262,18.6357,18.6433,221300.0
2011-05-24 11:30:00,24.73,24.73,24.62,24.67,126200.0,18.6433,18.6433,18.5604,18.598,126200.0
2011-05-24 12:00:00,24.67,24.76,24.63,24.73,170200.0,18.598,18.6659,18.5679,18.6433,170200.0
2011-05-24 12:30:00,24.73,24.73,24.67,24.69,71100.0,18.6433,18.6433,18.598,18.6131,71100.0
2011-05-24 13:00:00,24.68,24.71,24.66,24.67,76900.0,18.6056,18.6282,18.5905,18.598,76900.0
2011-05-24 13:30:00,24.66,24.66,24.58,24.59,200600.0,18.5905,18.5905,18.5302,18.5377,200600.0
2011-05-24 14:00:00,24.59,24.6,24.56,24.59,103300.0,18.5377,18.5453,18.5151,18.5377,103300.0
2011-05-24 14:30:00,24.59,24.64,24.55,24.63,204100.0,18.5377,18.5754,18.5076,18.5679,204100.0
2011-05-24 15:00:00,24.63,24.64,24.57,24.61,187300.0,18.5679,18.5754,18.5227,18.5528,187300.0
2011-05-24 15:30:00,24.61,24.64,24.55,24.57,818600.0,18.5528,18.5754,18.5076,18.5227,818600.0
2011-05-25 09:30:00,24.52,24.58,24.37,24.39,122900.0,18.485,18.5302,18.3719,18.387,122900.0
2011-05-25 10:00:00,24.39,24.5,24.38,24.49,128500.0,18.387,18.4699,18.3794,18.4624,128500.0
2011-05-25 10:30:00,24.49,24.69,24.49,24.64,192800.0,18.4624,18.6131,18.4624,18.5754,192800.0
2011-05-25 11:00:00,24.64,24.71,24.61,24.68,207500.0,18.5754,18.6282,18.5528,18.6056,207500.0
2011-05-25 11:30:00,24.68,24.7,24.62,24.68,112800.0,18.6056,18.6207,18.5604,18.6056,112800.0
2011-05-25 12:00:00,24.68,24.71,24.66,24.7,79600.0,18.6056,18.6282,18.5905,18.6207,79600.0
2011-05-25 12:30:00,24.7,24.71,24.63,24.7,100700.0,18.6207,18.6282,18.5679,18.6207,100700.0
2011-05-25 13:00:00,24.71,24.73,24.67,24.69,74500.0,18.6282,18.6433,18.598,18.6131,74500.0
2011-05-25 13:30:00,24.69,24.74,24.66,24.71,105800.0,18.6131,18.6508,18.5905,18.6282,105800.0
2011-05-25 14:00:00,24.71,24.78,24.67,24.75,87900.0,18.6282,18.681,18.598,18.6584,87900.0
2011-05-25 14:30:00,24.75,24.76,24.66,24.7,100600.0,18.6584,18.6659,18.5905,18.6207,100600.0
2011-05-25 15:00:00,24.7,24.84,24.69,24.8,150300.0,18.6207,18.7262,18.6131,18.6961,150300.0
2011-05-25 15:30:00,24.81,24.81,24.67,24.71,295800.0,18.7036,18.7036,18.598,18.6282,295800.0
2011-05-26 09:30:00,24.66,24.73,24.57,24.67,167400.0,18.5905,18.6433,18.5227,18.598,167400.0
2011-05-26 10:00:00,24.64,24.69,24.52,24.66,233200.0,18.5754,18.6131,18.485,18.5905,233200.0
2011-05-26 10:30:00,24.65,24.65,24.49,24.52,188300.0,18.583,18.583,18.4624,18.485,188300.0
2011-05-26 11:00:00,24.53,24.65,24.48,24.65,155500.0,18.4925,18.583,18.4548,18.583,155500.0
2011-05-26 11:30:00,24.64,24.65,24.55,24.6,83200.0,18.5754,18.583,18.5076,18.5453,83200.0
2011-05-26 12:00:00,24.59,24.63,24.57,24.57,76200.0,18.5377,18.5679,18.5227,18.5227,76200.0
2011-05-26 12:30:00,24.57,24.69,24.57,24.64,67100.0,18.5227,18.6131,18.5227,18.5754,67100.0
2011-05-26 13:00:00,24.65,24.75,24.63,24.69,208100.0,18.583,18.6584,18.5679,18.6131,208100.0
2011-05-26 13:30:00,24.69,24.71,24.64,24.68,82800.0,18.6131,18.6282,18.5754,18.6056,82800.0
2011-05-26 14:00:00,24.68,24.73,24.67,24.72,68000.0,18.6056,18.6433,18.598,18.6357,68000.0
2011-05-26 14:30:00,24.72,24.72,24.63,24.65,103900.0,18.6357,18.6357,18.5679,18.583,103900.0
2011-05-26 15:00:00,24.64,24.7,24.6,24.68,125100.0,18.5754,18.6207,18.5453,18.6056,125100.0
2011-05-26 15:30:00,24.68,24.77,24.66,24.69,316100.0,18.6056,18.6734,18.5905,18.6131,316100.0
2011-05-27 09:30:00,24.74,24.84,24.73,24.76,145500.0,18.6508,18.7262,18.6433,18.6659,145500.0
2011-05-27 10:00:00,24.75,24.75,24.6,24.66,88600.0,18.6584,18.6584,18.5453,18.5905,88600.0
2011-05-27 10:30:00,24.66,24.72,24.64,24.7,61500.0,18.5905,18.6357,18.5754,18.6207,61500.0
2011-05-27 11:00:00,24.7,24.73,24.65,24.66,144400.0,18.6207,18.6433,18.583,18.5905,144400.0
2011-05-27 11:30:00,24.66,24.7,24.64,24.7,56400.0,18.5905,18.6207,18.5754,18.6207,56400.0
2011-05-27 12:00:00,24.69,24.7,24.64,24.69,39600.0,18.6131,18.6207,18.5754,18.6131,39600.0
2011-05-27 12:30:00,24.69,24.7,24.62,24.64,142000.0,18.6131,18.6207,18.5604,18.5754,142000.0
2011-05-27 13:00:00,24.64,24.66,24.63,24.64,82200.0,18.5754,18.5905,18.5679,18.5754,82200.0
2011-05-27 13:30:00,24.64,24.67,24.62,24.63,83200.0,18.5754,18.598,18.5604,18.5679,83200.0
2011-05-27 14:00:00,24.63,24.66,24.63,24.64,39000.0,18.5679,18.5905,18.5679,18.5754,39000.0
2011-05-27 14:30:00,24.64,24.65,24.6,24.63,89600.0,18.5754,18.583,18.5453,18.5679,89600.0
2011-05-27 15:00:00,24.63,24.63,24.59,24.61,104400.0,18.5679,18.5679,18.5377,18.5528,104400.0
2011-05-27 15:30:00,24.61,24.62,24.57,24.6,300600.0,18.5528,18.5604,18.5227,18.5453,300600.0
2011-05-31 09:30:00,24.86,24.96,24.66,24.69,170200.0,18.7413,18.8167,18.5905,18.6131,170200.0
2011-05-31 10:00:00,24.69,24.72,24.56,24.61,207400.0,18.6131,18.6357,18.5151,18.5528,207400.0
2011-05-31 10:30:00,24.61,24.61,24.54,24.56,211900.0,18.5528,18.5528,18.5,18.5151,211900.0
2011-05-31 11:00:00,24.56,24.65,24.54,24.64,89100.0,18.5151,18.583,18.5,18.5754,89100.0
2011-05-31 11:30:00,24.65,24.72,24.61,24.62,64500.0,18.583,18.6357,18.5528,18.5604,64500.0
2011-05-31 12:00:00,24.61,24.66,24.58,24.6,70300.0,18.5528,18.5905,18.5302,18.5453,70300.0
2011-05-31 12:30:00,24.59,24.62,24.57,24.61,75400.0,18.5377,18.5604,18.5227,18.5528,75400.0
2011-05-31 13:00:00,24.61,24.71,24.61,24.71,82000.0,18.5528,18.6282,18.5528,18.6282,82000.0
2011-05-31 13:30:00,24.7,24.73,24.66,24.68,81800.0,18.6207,18.6433,18.5905,18.6056,81800.0
2011-05-31 14:00:00,24.68,24.71,24.63,24.67,131700.0,18.6056,18.6282,18.5679,18.598,131700.0
2011-05-31 14:30:00,24.67,24.68,24.64,24.68,201100.0,18.598,18.6056,18.5754,18.6056,201100.0
2011-05-31 15:00:00,24.68,24.69,24.63,24.63,206000.0,18.6056,18.6131,18.5679,18.5679,206000.0
2011-05-31 15:30:00,24.64,24.78,24.63,24.75,717200.0,18.5754,18.681,18.5679,18.6584,717200.0
2011-06-01 09:30:00,24.72,24.85,24.7,24.75,410000.0,18.6357,18.7337,18.6207,18.6584,410000.0
2011-06-01 10:00:00,24.75,24.77,24.66,24.7,456200.0,18.6584,18.6734,18.5905,18.6207,456200.0
2011-06-01 10:30:00,24.69,24.76,24.67,24.67,272300.0,18.6131,18.6659,18.598,18.598,272300.0
2011-06-01 11:00:00,24.67,24.69,24.62,24.62,268900.0,18.598,18.6131,18.5604,18.5604,268900.0
2011-06-01 11:30:00,24.63,24.63,24.59,24.61,157000.0,18.5679,18.5679,18.5377,18.5528,157000.0
2011-06-01 12:00:00,24.6,24.6,24.47,24.47,132000.0,18.5453,18.5453,18.4473,18.4473,132000.0
2011-06-01 12:30:00,24.48,24.51,24.45,24.45,77900.0,18.4548,18.4774,18.4322,18.4322,77900.0
2011-06-01 13:00:00,24.46,24.48,24.41,24.45,76900.0,18.4397,18.4548,18.402,18.4322,76900.0
2011-06-01 13:30:00,24.44,24.48,24.43,24.45,54800.0,18.4247,18.4548,18.4171,18.4322,54800.0
2011-06-01 14:00:00,24.44,24.45,24.37,24.4,93300.0,18.4247,18.4322,18.3719,18.3945,93300.0
2011-06-01 14:30:00,24.4,24.44,24.36,24.43,162200.0,18.3945,18.4247,18.3643,18.4171,162200.0
2011-06-01 15:00:00,24.43,24.5,24.39,24.4,238100.0,18.4171,18.4699,18.387,18.3945,238100.0
2011-06-01 15:30:00,24.41,24.41,24.31,24.33,372100.0,18.402,18.402,18.3267,18.3417,372100.0
2011-06-02 09:30:00,24.41,24.41,24.13,24.28,149400.0,18.402,18.402,18.191,18.304,149400.0
2011-06-02 10:00:00,24.28,24.35,24.23,24.25,183100.0,18.304,18.3568,18.2663,18.2814,183100.0
2011-06-02 10:30:00,24.25,24.35,24.23,24.25,161300.0,18.2814,18.3568,18.2663,18.2814,161300.0
2011-06-02 11:00:00,24.25,24.29,24.13,24.13,88500.0,18.2814,18.3116,18.191,18.191,88500.0
2011-06-02 11:30:00,24.14,24.15,24.04,24.08,143400.0,18.1985,18.206,18.1231,18.1533,143400.0
2011-06-02 12:00:00,24.09,24.11,24.04,24.06,104900.0,18.1608,18.1759,18.1231,18.1382,104900.0
2011-06-02 12:30:00,24.06,24.11,23.99,24.09,212300.0,18.1382,18.1759,18.0854,18.1608,212300.0
2011-06-02 13:00:00,24.09,24.1,24.06,24.08,140000.0,18.1608,18.1683,18.1382,18.1533,140000.0
2011-06-02 13:30:00,24.07,24.1,24.03,24.08,107300.0,18.1457,18.1683,18.1156,18.1533,107300.0
2011-06-02 14:00:00,24.08,24.16,24.03,24.03,174500.0,18.1533,18.2136,18.1156,18.1156,174500.0
2011-06-02 14:30:00,24.04,24.06,24.03,24.03,177300.0,18.1231,18.1382,18.1156,18.1156,177300.0
2011-06-02 15:00:00,24.04,24.06,24.02,24.02,278300.0,18.1231,18.1382,18.108,18.108,278300.0
2011-06-02 15:30:00,24.03,24.05,24.0,24.04,600600.0,18.1156,18.1306,18.093,18.1231,600600.0
2011-06-03 09:30:00,23.75,23.83,23.6,23.83,273900.0,17.9045,17.9648,17.7914,17.9648,273900.0
2011-06-03 10:00:00,23.84,24.01,23.76,24.0,201100.0,17.9723,18.1005,17.912,18.093,201100.0
2011-06-03 10:30:00,24.0,24.09,23.99,24.05,189300.0,18.093,18.1608,18.0854,18.1306,189300.0
2011-06-03 11:00:00,24.05,24.1,23.98,24.01,92800.0,18.1306,18.1683,18.0779,18.1005,92800.0
2011-06-03 11:30:00,24.01,24.1,23.98,24.08,76700.0,18.1005,18.1683,18.0779,18.1533,76700.0
2011-06-03 12:00:00,24.08,24.08,24.02,24.05,87900.0,18.1533,18.1533,18.108,18.1306,87900.0
2011-06-03 12:30:00,24.06,24.1,24.04,24.06,93400.0,18.1382,18.1683,18.1231,18.1382,93400.0
2011-06-03 13:00:00,24.06,24.08,24.01,24.04,102600.0,18.1382,18.1533,18.1005,18.1231,102600.0
2011-06-03 13:30:00,24.04,24.06,24.01,24.01,130400.0,18.1231,18.1382,18.1005,18.1005,130400.0
2011-06-03 14:00:00,24.02,24.03,23.98,24.01,169400.0,18.108,18.1156,18.0779,18.1005,169400.0
2011-06-03 14:30:00,24.02,24.05,23.97,23.97,116600.0,18.108,18.1306,18.0703,18.0703,116600.0
2011-06-03 15:00:00,23.97,23.98,23.91,23.95,166500.0,18.0703,18.0779,18.0251,18.0553,166500.0
2011-06-03 15:30:00,23.95,23.98,23.87,23.9,440200.0,18.0553,18.0779,17.995,18.0176,440200.0
2011-06-06 09:30:00,23.9,24.05,23.79,24.01,255100.0,18.0176,18.1306,17.9346,18.1005,255100.0
2011-06-06 10:00:00,24.0,24.12,23.99,24.11,206900.0,18.093,18.1834,18.0854,18.1759,206900.0
2011-06-06 10:30:00,24.1,24.15,24.05,24.08,142400.0,18.1683,18.206,18.1306,18.1533,142400.0
2011-06-06 11:00:00,24.09,24.19,24.06,24.18,199500.0,18.1608,18.2362,18.1382,18.2287,199500.0
2011-06-06 11:30:00,24.18,24.28,24.18,24.22,73600.0,18.2287,18.304,18.2287,18.2588,73600.0
2011-06-06 12:00:00,24.21,24.32,24.2,24.3,230800.0,18.2513,18.3342,18.2437,18.3191,230800.0
2011-06-06 12:30:00,24.3,24.31,24.19,24.2,121300.0,18.3191,18.3267,18.2362,18.2437,121300.0
2011-06-06 13:00:00,24.2,24.21,24.13,24.14,124000.0,18.2437,18.2513,18.191,18.1985,124000.0
2011-06-06 13:30:00,24.13,24.15,24.06,24.09,125400.0,18.191,18.206,18.1382,18.1608,125400.0
2011-06-06 14:00:00,24.1,24.12,24.03,24.04,62400.0,18.1683,18.1834,18.1156,18.1231,62400.0
2011-06-06 14:30:00,24.03,24.06,23.91,23.93,144300.0,18.1156,18.1382,18.0251,18.0402,144300.0
2011-06-06 15:00:00,23.94,23.96,23.81,23.81,281700.0,18.0477,18.0628,17.9497,17.9497,281700.0
2011-06-06 15:30:00,23.82,23.9,23.79,23.79,897100.0,17.9573,18.0176,17.9346,17.9346,897100.0
2011-06-07 09:30:00,23.9,23.95,23.86,23.94,96700.0,18.0176,18.0553,17.9874,18.0477,96700.0
2011-06-07 10:00:00,23.95,24.21,23.94,24.18,172000.0,18.0553,18.2513,18.0477,18.2287,172000.0
2011-06-07 10:30:00,24.18,24.26,24.11,24.26,133400.0,18.2287,18.289,18.1759,18.289,133400.0
2011-06-07 11:00:00,24.27,24.3,24.21,24.23,130300.0,18.2965,18.3191,18.2513,18.2663,130300.0
2011-06-07 11:30:00,24.23,24.25,24.11,24.17,91000.0,18.2663,18.2814,18.1759,18.2211,91000.0
2011-06-07 12:00:00,24.17,24.18,24.13,24.13,55200.0,18.2211,18.2287,18.191,18.191,55200.0
2011-06-07 12:30:00,24.13,24.15,24.05,24.14,80600.0,18.191,18.206,18.1306,18.1985,80600.0
2011-06-07 13:00:00,24.14,24.16,24.09,24.15,80600.0,18.1985,18.2136,18.1608,18.206,80600.0
2011-06-07 13:30:00,24.15,24.19,24.09,24.12,114900.0,18.206,18.2362,18.1608,18.1834,114900.0
2011-06-07 14:00:00,24.12,24.17,24.11,24.16,93800.0,18.1834,18.2211,18.1759,18.2136,93800.0
2011-06-07 14:30:00,24.15,24.17,24.11,24.14,120800.0,18.206,18.2211,18.1759,18.1985,120800.0
2011-06-07 15:00:00,24.14,24.16,24.06,24.1,194800.0,18.1985,18.2136,18.1382,18.1683,194800.0
2011-06-07 15:30:00,24.09,24.09,23.89,23.91,511900.0,18.1608,18.1608,18.01,18.0251,511900.0
2011-06-08 09:30:00,23.93,24.02,23.85,23.91,133900.0,18.0402,18.108,17.9799,18.0251,133900.0
2011-06-08 10:00:00,23.91,24.02,23.91,23.96,143400.0,18.0251,18.108,18.0251,18.0628,143400.0
2011-06-08 10:30:00,23.95,24.0,23.91,23.96,186200.0,18.0553,18.093,18.0251,18.0628,186200.0
2011-06-08 11:00:00,23.97,24.02,23.94,23.94,133300.0,18.0703,18.108,18.0477,18.0477,133300.0
2011-06-08 11:30:00,23.94,24.13,23.91,24.1,170600.0,18.0477,18.191,18.0251,18.1683,170600.0
2011-06-08 12:00:00,24.11,24.13,24.02,24.04,95700.0,18.1759,18.191,18.108,18.1231,95700.0
2011-06-08 12:30:00,24.04,24.18,24.02,24.18,87000.0,18.1231,18.2287,18.108,18.2287,87000.0
2011-06-08 13:00:00,24.18,24.24,24.14,24.2,105600.0,18.2287,18.2739,18.1985,18.2437,105600.0
2011-06-08 13:30:00,24.2,24.2,24.09,24.16,156600.0,18.2437,18.2437,18.1608,18.2136,156600.0
2011-06-08 14:00:00,24.16,24.22,24.13,24.16,149300.0,18.2136,18.2588,18.191,18.2136,149300.0
2011-06-08 14:30:00,24.17,24.26,24.17,24.2,106900.0,18.2211,18.289,18.2211,18.2437,106900.0
2011-06-08 15:00:00,24.19,24.2,24.08,24.1,115000.0,18.2362,18.2437,18.1533,18.1683,115000.0
2011-06-08 15:30:00,24.1,24.19,24.08,24.13,353000.0,18.1683,18.2362,18.1533,18.191,353000.0
2011-06-09 09:30:00,24.13,24.15,24.01,24.13,100400.0,18.191,18.206,18.1005,18.191,100400.0
2011-06-09 10:00:00,24.12,24.28,24.12,24.22,114100.0,18.1834,18.304,18.1834,18.2588,114100.0
2011-06-09 10:30:00,24.22,24.27,24.18,24.18,82800.0,18.2588,18.2965,18.2287,18.2287,82800.0
2011-06-09 11:00:00,24.18,24.22,24.11,24.15,94300.0,18.2287,18.2588,18.1759,18.206,94300.0
2011-06-09 11:30:00,24.14,24.29,24.13,24.24,79400.0,18.1985,18.3116,18.191,18.2739,79400.0
2011-06-09 12:00:00,24.24,24.3,24.21,24.21,66300.0,18.2739,18.3191,18.2513,18.2513,66300.0
2011-06-09 12:30:00,24.21,24.23,24.17,24.18,65900.0,18.2513,18.2663,18.2211,18.2287,65900.0
2011-06-09 13:00:00,24.19,24.29,24.18,24.29,75400.0,18.2362,18.3116,18.2287,18.3116,75400.0
2011-06-09 13:30:00,24.28,24.29,24.21,24.21,104200.0,18.304,18.3116,18.2513,18.2513,104200.0
2011-06-09 14:00:00,24.21,24.3,24.21,24.29,121300.0,18.2513,18.3191,18.2513,18.3116,121300.0
2011-06-09 14:30:00,24.29,24.31,24.26,24.27,132000.0,18.3116,18.3267,18.289,18.2965,132000.0
2011-06-09 15:00:00,24.27,24.27,24.1,24.13,215900.0,18.2965,18.2965,18.1683,18.191,215900.0
2011-06-09 15:30:00,24.13,24.14,24.04,24.1,407400.0,18.191,18.1985,18.1231,18.1683,407400.0
2011-06-10 09:30:00,24.09,24.14,23.96,24.05,185800.0,18.1608,18.1985,18.0628,18.1306,185800.0
2011-06-10 10:00:00,24.05,24.16,24.0,24.12,255300.0,18.1306,18.2136,18.093,18.1834,255300.0
2011-06-10 10:30:00,24.11,24.12,24.02,24.09,131000.0,18.1759,18.1834,18.108,18.1608,131000.0
2011-06-10 11:00:00,24.09,24.11,24.02,24.03,103800.0,18.1608,18.1759,18.108,18.1156,103800.0
2011-06-10 11:30:00,24.03,24.03,23.96,23.98,79500.0,18.1156,18.1156,18.0628,18.0779,79500.0
2011-06-10 12:00:00,23.98,24.02,23.97,23.99,54000.0,18.0779,18.108,18.0703,18.0854,54000.0
2011-06-10 12:30:00,23.99,24.02,23.96,23.99,76700.0,18.0854,18.108,18.0628,18.0854,76700.0
2011-06-10 13:00:00,23.98,23.98,23.86,23.9,69700.0,18.0779,18.0779,17.9874,18.0176,69700.0
2011-06-10 13:30:00,23.9,23.91,23.82,23.83,96700.0,18.0176,18.0251,17.9573,17.9648,96700.0
2011-06-10 14:00:00,23.83,23.97,23.82,23.93,127100.0,17.9648,18.0703,17.9573,18.0402,127100.0
2011-06-10 14:30:00,23.94,23.97,23.87,23.97,96300.0,18.0477,18.0703,17.995,18.0703,96300.0
2011-06-10 15:00:00,23.96,23.97,23.88,23.88,132000.0,18.0628,18.0703,18.0025,18.0025,132000.0
2011-06-10 15:30:00,23.88,23.89,23.74,23.81,650000.0,18.0025,18.01,17.8969,17.9497,650000.0
2011-06-13 09:30:00,23.8,23.83,23.7,23.72,140600.0,17.9422,17.9648,17.8668,17.8819,140600.0
2011-06-13 10:00:00,23.71,23.74,23.65,23.73,140100.0,17.8743,17.8969,17.8291,17.8894,140100.0
2011-06-13 10:30:00,23.73,23.78,23.66,23.75,157800.0,17.8894,17.9271,17.8366,17.9045,157800.0
2011-06-13 11:00:00,23.75,23.8,23.72,23.77,98900.0,17.9045,17.9422,17.8819,17.9196,98900.0
2011-06-13 11:30:00,23.76,23.8,23.71,23.71,77300.0,17.912,17.9422,17.8743,17.8743,77300.0
2011-06-13 12:00:00,23.72,23.72,23.6,23.63,115000.0,17.8819,17.8819,17.7914,17.814,115000.0
2011-06-13 12:30:00,23.64,23.7,23.61,23.61,65100.0,17.8216,17.8668,17.7989,17.7989,65100.0
2011-06-13 13:00:00,23.61,23.61,23.5,23.54,125300.0,17.7989,17.7989,17.716,17.7462,125300.0
2011-06-13 13:30:00,23.55,23.77,23.54,23.77,155800.0,17.7537,17.9196,17.7462,17.9196,155800.0
2011-06-13 14:00:00,23.76,23.81,23.7,23.7,143000.0,17.912,17.9497,17.8668,17.8668,143000.0
2011-06-13 14:30:00,23.7,23.74,23.64,23.64,156300.0,17.8668,17.8969,17.8216,17.8216,156300.0
2011-06-13 15:00:00,23.64,23.69,23.61,23.62,327400.0,17.8216,17.8593,17.7989,17.8065,327400.0
2011-06-13 15:30:00,23.63,23.68,23.6,23.64,479300.0,17.814,17.8517,17.7914,17.8216,479300.0
2011-06-14 09:30:00,23.8,23.93,23.65,23.65,216900.0,17.9422,18.0402,17.8291,17.8291,216900.0
2011-06-14 10:00:00,23.65,23.68,23.53,23.6,114600.0,17.8291,17.8517,17.7386,17.7914,114600.0
2011-06-14 10:30:00,23.59,23.73,23.59,23.67,83300.0,17.7839,17.8894,17.7839,17.8442,83300.0
2011-06-14 11:00:00,23.68,23.72,23.67,23.7,102900.0,17.8517,17.8819,17.8442,17.8668,102900.0
2011-06-14 11:30:00,23.7,23.75,23.65,23.73,107600.0,17.8668,17.9045,17.8291,17.8894,107600.0
2011-06-14 12:00:00,23.73,23.74,23.69,23.73,84200.0,17.8894,17.8969,17.8593,17.8894,84200.0
2011-06-14 12:30:00,23.73,23.74,23.71,23.72,101300.0,17.8894,17.8969,17.8743,17.8819,101300.0
2011-06-14 13:00:00,23.72,23.73,23.71,23.73,51600.0,17.8819,17.8894,17.8743,17.8894,51600.0
2011-06-14 13:30:00,23.73,23.74,23.72,23.73,58700.0,17.8894,17.8969,17.8819,17.8894,58700.0
2011-06-14 14:00:00,23.73,23.8,23.72,23.76,161600.0,17.8894,17.9422,17.8819,17.912,161600.0
2011-06-14 14:30:00,23.77,23.8,23.76,23.79,150800.0,17.9196,17.9422,17.912,17.9346,150800.0
2011-06-14 15:00:00,23.79,23.81,23.79,23.8,111000.0,17.9346,17.9497,17.9346,17.9422,111000.0
2011-06-14 15:30:00,23.8,23.81,23.71,23.75,499800.0,17.9422,17.9497,17.8743,17.9045,499800.0
2011-06-15 09:30:00,23.62,23.77,23.5,23.58,128900.0,17.8065,17.9196,17.716,17.7763,128900.0
2011-06-15 10:00:00,23.58,23.59,23.41,23.45,185900.0,17.7763,17.7839,17.6482,17.6783,185900.0
2011-06-15 10:30:00,23.45,23.61,23.33,23.6,456400.0,17.6783,17.7989,17.5879,17.7914,456400.0
2011-06-15 11:00:00,23.6,23.63,23.53,23.54,150700.0,17.7914,17.814,17.7386,17.7462,150700.0
2011-06-15 11:30:00,23.55,23.56,23.37,23.39,117500.0,17.7537,17.7612,17.618,17.6331,117500.0
2011-06-15 12:00:00,23.39,23.5,23.28,23.36,140200.0,17.6331,17.716,17.5502,17.6105,140200.0
2011-06-15 12:30:00,23.35,23.37,23.26,23.27,72100.0,17.6029,17.618,17.5351,17.5426,72100.0
2011-06-15 13:00:00,23.27,23.28,23.21,23.22,139900.0,17.5426,17.5502,17.4974,17.5049,139900.0
2011-06-15 13:30:00,23.22,23.27,23.19,23.23,154100.0,17.5049,17.5426,17.4823,17.5125,154100.0
2011-06-15 14:00:00,23.23,23.25,23.04,23.06,298800.0,17.5125,17.5275,17.3692,17.3843,298800.0
2011-06-15 14:30:00,23.06,23.08,22.96,22.98,690200.0,17.3843,17.3994,17.3089,17.324,690200.0
2011-06-15 15:00:00,22.99,23.09,22.96,23.09,296000.0,17.3315,17.4069,17.3089,17.4069,296000.0
2011-06-15 15:30:00,23.09,23.11,22.99,23.05,635100.0,17.4069,17.422,17.3315,17.3768,635100.0
2011-06-16 09:30:00,23.12,23.33,23.04,23.2,194600.0,17.4295,17.5879,17.3692,17.4899,194600.0
2011-06-16 10:00:00,23.19,23.22,23.04,23.15,218900.0,17.4823,17.5049,17.3692,17.4522,218900.0
2011-06-16 10:30:00,23.15,23.19,23.1,23.11,178600.0,17.4522,17.4823,17.4145,17.422,178600.0
2011-06-16 11:00:00,23.11,23.28,23.05,23.25,241500.0,17.422,17.5502,17.3768,17.5275,241500.0
2011-06-16 11:30:00,23.25,23.28,23.18,23.19,184600.0,17.5275,17.5502,17.4748,17.4823,184600.0
2011-06-16 12:00:00,23.2,23.23,23.19,23.2,203600.0,17.4899,17.5125,17.4823,17.4899,203600.0
2011-06-16 12:30:00,23.2,23.23,23.19,23.2,125200.0,17.4899,17.5125,17.4823,17.4899,125200.0
2011-06-16 13:00:00,23.2,23.2,23.13,23.16,206400.0,17.4899,17.4899,17.4371,17.4597,206400.0
2011-06-16 13:30:00,23.16,23.16,23.04,23.04,116400.0,17.4597,17.4597,17.3692,17.3692,116400.0
2011-06-16 14:00:00,23.05,23.11,23.04,23.06,158300.0,17.3768,17.422,17.3692,17.3843,158300.0
2011-06-16 14:30:00,23.06,23.07,22.74,22.9,624200.0,17.3843,17.3919,17.1431,17.2637,624200.0
2011-06-16 15:00:00,22.9,22.9,22.85,22.9,342200.0,17.2637,17.2637,17.226,17.2637,342200.0
2011-06-16 15:30:00,22.89,23.01,22.89,22.98,681100.0,17.2562,17.3466,17.2562,17.324,681100.0
2011-06-17 09:30:00,23.16,23.39,23.05,23.36,407200.0,17.4597,17.6331,17.3768,17.6105,407200.0
2011-06-17 10:00:00,23.37,23.45,23.36,23.43,514900.0,17.618,17.6783,17.6105,17.6632,514900.0
2011-06-17 10:30:00,23.43,23.55,23.37,23.51,353700.0,17.6632,17.7537,17.618,17.7236,353700.0
2011-06-17 11:00:00,23.51,23.57,23.5,23.57,172000.0,17.7236,17.7688,17.716,17.7688,172000.0
2011-06-17 11:30:00,23.57,23.58,23.46,23.51,184500.0,17.7688,17.7763,17.6859,17.7236,184500.0
2011-06-17 12:00:00,23.5,23.5,23.38,23.39,129500.0,17.716,17.716,17.6256,17.6331,129500.0
2011-06-17 12:30:00,23.4,23.4,23.24,23.3,208700.0,17.6406,17.6406,17.52,17.5652,208700.0
2011-06-17 13:00:00,23.3,23.32,23.22,23.26,119100.0,17.5652,17.5803,17.5049,17.5351,119100.0
2011-06-17 13:30:00,23.26,23.35,23.25,23.34,177000.0,17.5351,17.6029,17.5275,17.5954,177000.0
2011-06-17 14:00:00,23.33,23.41,23.33,23.41,171100.0,17.5879,17.6482,17.5879,17.6482,171100.0
2011-06-17 14:30:00,23.41,23.42,23.36,23.39,116700.0,17.6482,17.6557,17.6105,17.6331,116700.0
2011-06-17 15:00:00,23.39,23.39,23.28,23.32,186000.0,17.6331,17.6331,17.5502,17.5803,186000.0
2011-06-17 15:30:00,23.31,23.44,23.27,23.33,1098900.0,17.5728,17.6708,17.5426,17.5879,1098900.0
2011-06-20 09:30:00,23.2,23.53,23.2,23.52,199200.0,17.4899,17.7386,17.4899,17.7311,199200.0
2011-06-20 10:00:00,23.52,23.56,23.47,23.5,140200.0,17.7311,17.7612,17.6934,17.716,140200.0
2011-06-20 10:30:00,23.49,23.56,23.48,23.54,191000.0,17.7085,17.7612,17.7009,17.7462,191000.0
2011-06-20 11:00:00,23.55,23.57,23.51,23.55,152800.0,17.7537,17.7688,17.7236,17.7537,152800.0
2011-06-20 11:30:00,23.55,23.64,23.55,23.63,128700.0,17.7537,17.8216,17.7537,17.814,128700.0
2011-06-20 12:00:00,23.63,23.65,23.58,23.64,193100.0,17.814,17.8291,17.7763,17.8216,193100.0
2011-06-20 12:30:00,23.64,23.65,23.58,23.58,125300.0,17.8216,17.8291,17.7763,17.7763,125300.0
2011-06-20 13:00:00,23.58,23.6,23.55,23.59,77500.0,17.7763,17.7914,17.7537,17.7839,77500.0
2011-06-20 13:30:00,23.59,23.64,23.56,23.56,87300.0,17.7839,17.8216,17.7612,17.7612,87300.0
2011-06-20 14:00:00,23.56,23.57,23.48,23.49,121000.0,17.7612,17.7688,17.7009,17.7085,121000.0
2011-06-20 14:30:00,23.49,23.51,23.47,23.49,161300.0,17.7085,17.7236,17.6934,17.7085,161300.0
2011-06-20 15:00:00,23.49,23.5,23.42,23.45,178400.0,17.7085,17.716,17.6557,17.6783,178400.0
2011-06-20 15:30:00,23.45,23.52,23.45,23.5,384800.0,17.6783,17.7311,17.6783,17.716,384800.0
2011-06-21 09:30:00,23.65,23.77,23.62,23.73,192600.0,17.8291,17.9196,17.8065,17.8894,192600.0
2011-06-21 10:00:00,23.74,23.87,23.71,23.83,208600.0,17.8969,17.995,17.8743,17.9648,208600.0
2011-06-21 10:30:00,23.84,23.89,23.8,23.88,120400.0,17.9723,18.01,17.9422,18.0025,120400.0
2011-06-21 11:00:00,23.89,23.89,23.79,23.79,131300.0,18.01,18.01,17.9346,17.9346,131300.0
2011-06-21 11:30:00,23.8,23.87,23.79,23.86,145600.0,17.9422,17.995,17.9346,17.9874,145600.0
2011-06-21 12:00:00,23.85,23.88,23.84,23.84,243900.0,17.9799,18.0025,17.9723,17.9723,243900.0
2011-06-21 12:30:00,23.84,23.85,23.81,23.83,85200.0,17.9723,17.9799,17.9497,17.9648,85200.0
2011-06-21 13:00:00,23.82,23.82,23.76,23.76,103500.0,17.9573,17.9573,17.912,17.912,103500.0
2011-06-21 13:30:00,23.77,23.77,23.71,23.72,74700.0,17.9196,17.9196,17.8743,17.8819,74700.0
2011-06-21 14:00:00,23.73,23.74,23.71,23.73,178400.0,17.8894,17.8969,17.8743,17.8894,178400.0
2011-06-21 14:30:00,23.73,23.73,23.69,23.72,245100.0,17.8894,17.8894,17.8593,17.8819,245100.0
2011-06-21 15:00:00,23.71,23.73,23.71,23.71,137600.0,17.8743,17.8894,17.8743,17.8743,137600.0
2011-06-21 15:30:00,23.72,23.74,23.66,23.7,485600.0,17.8819,17.8969,17.8366,17.8668,485600.0
2011-06-22 09:30:00,23.55,23.66,23.47,23.6,121000.0,17.7537,17.8366,17.6934,17.7914,121000.0
2011-06-22 10:00:00,23.6,23.72,23.59,23.66,138100.0,17.7914,17.8819,17.7839,17.8366,138100.0
2011-06-22 10:30:00,23.67,23.76,23.66,23.73,83300.0,17.8442,17.912,17.8366,17.8894,83300.0
2011-06-22 11:00:00,23.73,23.74,23.65,23.65,81900.0,17.8894,17.8969,17.8291,17.8291,81900.0
2011-06-22 11:30:00,23.65,23.68,23.55,23.61,163500.0,17.8291,17.8517,17.7537,17.7989,163500.0
2011-06-22 12:00:00,23.61,23.64,23.57,23.61,61000.0,17.7989,17.8216,17.7688,17.7989,61000.0
2011-06-22 12:30:00,23.61,23.64,23.55,23.64,59700.0,17.7989,17.8216,17.7537,17.8216,59700.0
2011-06-22 13:00:00,23.64,23.73,23.62,23.73,47600.0,17.8216,17.8894,17.8065,17.8894,47600.0
2011-06-22 13:30:00,23.72,23.78,23.72,23.78,132100.0,17.8819,17.9271,17.8819,17.9271,132100.0
2011-06-22 14:00:00,23.78,23.78,23.67,23.68,131900.0,17.9271,17.9271,17.8442,17.8517,131900.0
2011-06-22 14:30:00,23.68,23.69,23.54,23.55,147800.0,17.8517,17.8593,17.7462,17.7537,147800.0
2011-06-22 15:00:00,23.55,23.55,23.42,23.49,295000.0,17.7537,17.7537,17.6557,17.7085,295000.0
2011-06-22 15:30:00,23.49,23.5,23.38,23.41,543100.0,17.7085,17.716,17.6256,17.6482,543100.0
2011-06-23 09:30:00,23.11,23.26,22.97,23.12,223400.0,17.422,17.5351,17.3165,17.4295,223400.0
2011-06-23 10:00:00,23.13,23.17,23.0,23.01,118100.0,17.4371,17.4672,17.3391,17.3466,118100.0
2011-06-23 10:30:00,23.01,23.01,22.87,22.98,266600.0,17.3466,17.3466,17.2411,17.324,266600.0
2011-06-23 11:00:00,22.98,23.02,22.92,23.0,319400.0,17.324,17.3542,17.2788,17.3391,319400.0
2011-06-23 11:30:00,23.0,23.1,22.98,23.06,99600.0,17.3391,17.4145,17.324,17.3843,99600.0
2011-06-23 12:00:00,23.06,23.12,22.99,22.99,138400.0,17.3843,17.4295,17.3315,17.3315,138400.0
2011-06-23 12:30:00,22.99,23.05,22.98,23.02,80700.0,17.3315,17.3768,17.324,17.3542,80700.0
2011-06-23 13:00:00,23.03,23.09,23.02,23.07,97500.0,17.3617,17.4069,17.3542,17.3919,97500.0
2011-06-23 13:30:00,23.08,23.11,23.05,23.09,79400.0,17.3994,17.422,17.3768,17.4069,79400.0
2011-06-23 14:00:00,23.1,23.1,22.99,22.99,119900.0,17.4145,17.4145,17.3315,17.3315,119900.0
2011-06-23 14:30:00,23.0,23.11,22.93,23.11,384400.0,17.3391,17.422,17.2863,17.422,384400.0
2011-06-23 15:00:00,23.11,23.25,23.07,23.17,272500.0,17.422,17.5275,17.3919,17.4672,272500.0
2011-06-23 15:30:00,23.17,23.26,23.08,23.22,468200.0,17.4672,17.5351,17.3994,17.5049,468200.0
2011-06-24 09:30:00,23.22,23.43,23.22,23.34,93500.0,17.5049,17.6632,17.5049,17.5954,93500.0
2011-06-24 10:00:00,23.35,23.37,23.17,23.22,105300.0,17.6029,17.618,17.4672,17.5049,105300.0
2011-06-24 10:30:00,23.21,23.26,23.08,23.12,56200.0,17.4974,17.5351,17.3994,17.4295,56200.0
2011-06-24 11:00:00,23.13,23.13,23.04,23.06,74000.0,17.4371,17.4371,17.3692,17.3843,74000.0
2011-06-24 11:30:00,23.06,23.1,23.03,23.09,82400.0,17.3843,17.4145,17.3617,17.4069,82400.0
2011-06-24 12:00:00,23.09,23.1,23.05,23.07,75500.0,17.4069,17.4145,17.3768,17.3919,75500.0
2011-06-24 12:30:00,23.07,23.1,23.0,23.04,150200.0,17.3919,17.4145,17.3391,17.3692,150200.0
2011-06-24 13:00:00,23.05,23.05,22.96,23.04,139600.0,17.3768,17.3768,17.3089,17.3692,139600.0
2011-06-24 13:30:00,23.03,23.03,22.97,22.97,189500.0,17.3617,17.3617,17.3165,17.3165,189500.0
2011-06-24 14:00:00,22.98,22.98,22.87,22.9,223100.0,17.324,17.324,17.2411,17.2637,223100.0
2011-06-24 14:30:00,22.91,22.98,22.9,22.94,213400.0,17.2712,17.324,17.2637,17.2938,213400.0
2011-06-24 15:00:00,22.94,22.95,22.88,22.9,158300.0,17.2938,17.3014,17.2486,17.2637,158300.0
2011-06-24 15:30:00,22.9,22.92,22.77,22.81,721700.0,17.2637,17.2788,17.1657,17.1958,721700.0
2011-06-27 09:30:00,22.8,23.02,22.8,22.9,131800.0,17.1883,17.3542,17.1883,17.2637,131800.0
2011-06-27 10:00:00,22.91,23.03,22.88,22.99,206300.0,17.2712,17.3617,17.2486,17.3315,206300.0
2011-06-27 10:30:00,22.98,22.99,22.9,22.92,120600.0,17.324,17.3315,17.2637,17.2788,120600.0
2011-06-27 11:00:00,22.92,22.93,22.85,22.9,149300.0,17.2788,17.2863,17.226,17.2637,149300.0
2011-06-27 11:30:00,22.89,22.96,22.88,22.93,81500.0,17.2562,17.3089,17.2486,17.2863,81500.0
2011-06-27 12:00:00,22.93,22.95,22.89,22.9,92000.0,17.2863,17.3014,17.2562,17.2637,92000.0
2011-06-27 12:30:00,22.91,22.96,22.9,22.96,47800.0,17.2712,17.3089,17.2637,17.3089,47800.0
2011-06-27 13:00:00,22.96,22.98,22.9,22.92,91000.0,17.3089,17.324,17.2637,17.2788,91000.0
2011-06-27 13:30:00,22.93,23.0,22.88,22.97,146000.0,17.2863,17.3391,17.2486,17.3165,146000.0
2011-06-27 14:00:00,22.98,23.03,22.97,22.99,181700.0,17.324,17.3617,17.3165,17.3315,181700.0
2011-06-27 14:30:00,22.99,23.04,22.98,23.02,117400.0,17.3315,17.3692,17.324,17.3542,117400.0
2011-06-27 15:00:00,23.01,23.07,23.01,23.04,135700.0,17.3466,17.3919,17.3466,17.3692,135700.0
2011-06-27 15:30:00,23.05,23.08,23.02,23.07,360000.0,17.3768,17.3994,17.3542,17.3919,360000.0
2011-06-28 09:30:00,23.62,23.84,23.44,23.63,637200.0,17.8065,17.9723,17.6708,17.814,637200.0
2011-06-28 10:00:00,23.63,23.83,23.63,23.8,308200.0,17.814,17.9648,17.814,17.9422,308200.0
2011-06-28 10:30:00,23.79,23.88,23.78,23.84,223100.0,17.9346,18.0025,17.9271,17.9723,223100.0
2011-06-28 11:00:00,23.83,23.83,23.68,23.71,221200.0,17.9648,17.9648,17.8517,17.8743,221200.0
2011-06-28 11:30:00,23.71,23.8,23.71,23.8,206600.0,17.8743,17.9422,17.8743,17.9422,206600.0
2011-06-28 12:00:00,23.81,23.86,23.79,23.8,161900.0,17.9497,17.9874,17.9346,17.9422,161900.0
2011-06-28 12:30:00,23.8,23.86,23.8,23.86,90300.0,17.9422,17.9874,17.9422,17.9874,90300.0
2011-06-28 13:00:00,23.85,23.93,23.82,23.82,113100.0,17.9799,18.0402,17.9573,17.9573,113100.0
2011-06-28 13:30:00,23.83,23.87,23.8,23.82,126300.0,17.9648,17.995,17.9422,17.9573,126300.0
2011-06-28 14:00:00,23.82,23.89,23.79,23.89,371000.0,17.9573,18.01,17.9346,18.01,371000.0
2011-06-28 14:30:00,23.89,23.98,23.89,23.98,222400.0,18.01,18.0779,18.01,18.0779,222400.0
2011-06-28 15:00:00,23.98,24.04,23.88,23.9,349400.0,18.0779,18.1231,18.0025,18.0176,349400.0
2011-06-28 15:30:00,23.91,23.95,23.9,23.92,551600.0,18.0251,18.0553,18.0176,18.0326,551600.0
2011-06-29 09:30:00,24.16,24.24,24.08,24.12,194500.0,18.2136,18.2739,18.1533,18.1834,194500.0
2011-06-29 10:00:00,24.13,24.14,24.0,24.11,169200.0,18.191,18.1985,18.093,18.1759,169200.0
2011-06-29 10:30:00,24.11,24.23,24.1,24.19,218200.0,18.1759,18.2663,18.1683,18.2362,218200.0
2011-06-29 11:00:00,24.19,24.21,24.17,24.18,106300.0,18.2362,18.2513,18.2211,18.2287,106300.0
2011-06-29 11:30:00,24.19,24.2,24.15,24.18,120100.0,18.2362,18.2437,18.206,18.2287,120100.0
2011-06-29 12:00:00,24.17,24.19,24.14,24.19,114200.0,18.2211,18.2362,18.1985,18.2362,114200.0
2011-06-29 12:30:00,24.18,24.2,24.18,24.2,64300.0,18.2287,18.2437,18.2287,18.2437,64300.0
2011-06-29 13:00:00,24.19,24.24,24.18,24.22,189700.0,18.2362,18.2739,18.2287,18.2588,189700.0
2011-06-29 13:30:00,24.21,24.26,24.18,24.23,130100.0,18.2513,18.289,18.2287,18.2663,130100.0
2011-06-29 14:00:00,24.23,24.27,24.2,24.25,191200.0,18.2663,18.2965,18.2437,18.2814,191200.0
2011-06-29 14:30:00,24.25,24.26,24.2,24.22,395800.0,18.2814,18.289,18.2437,18.2588,395800.0
2011-06-29 15:00:00,24.23,24.29,24.22,24.27,243000.0,18.2663,18.3116,18.2588,18.2965,243000.0
2011-06-29 15:30:00,24.26,24.34,24.24,24.29,673900.0,18.289,18.3493,18.2739,18.3116,673900.0
2011-06-30 09:30:00,24.38,24.46,24.25,24.41,168200.0,18.3794,18.4397,18.2814,18.402,168200.0
2011-06-30 10:00:00,24.4,24.51,24.4,24.43,202900.0,18.3945,18.4774,18.3945,18.4171,202900.0
2011-06-30 10:30:00,24.42,24.46,24.4,24.41,125100.0,18.4096,18.4397,18.3945,18.402,125100.0
2011-06-30 11:00:00,24.4,24.52,24.39,24.51,132500.0,18.3945,18.485,18.387,18.4774,132500.0
2011-06-30 11:30:00,24.51,24.64,24.5,24.63,120900.0,18.4774,18.5754,18.4699,18.5679,120900.0
2011-06-30 12:00:00,24.62,24.64,24.56,24.58,57000.0,18.5604,18.5754,18.5151,18.5302,57000.0
2011-06-30 12:30:00,24.58,24.6,24.54,24.56,134800.0,18.5302,18.5453,18.5,18.5151,134800.0
2011-06-30 13:00:00,24.57,24.61,24.5,24.52,64700.0,18.5227,18.5528,18.4699,18.485,64700.0
2011-06-30 13:30:00,24.52,24.54,24.5,24.51,100900.0,18.485,18.5,18.4699,18.4774,100900.0
2011-06-30 14:00:00,24.51,24.56,24.51,24.54,132100.0,18.4774,18.5151,18.4774,18.5,132100.0
2011-06-30 14:30:00,24.54,24.55,24.5,24.53,111300.0,18.5,18.5076,18.4699,18.4925,111300.0
2011-06-30 15:00:00,24.53,24.56,24.53,24.55,157600.0,18.4925,18.5151,18.4925,18.5076,157600.0
2011-06-30 15:30:00,24.55,24.61,24.54,24.57,550000.0,18.5076,18.5528,18.5,18.5227,550000.0
2011-07-01 09:30:00,24.5,24.51,24.36,24.4,144800.0,18.4699,18.4774,18.3643,18.3945,144800.0
2011-07-01 10:00:00,24.41,24.51,24.41,24.48,261900.0,18.402,18.4774,18.402,18.4548,261900.0
2011-07-01 10:30:00,24.49,24.67,24.47,24.58,122000.0,18.4624,18.598,18.4473,18.5302,122000.0
2011-07-01 11:00:00,24.58,24.67,24.56,24.66,174700.0,18.5302,18.598,18.5151,18.5905,174700.0
2011-07-01 11:30:00,24.65,24.7,24.61,24.68,73400.0,18.583,18.6207,18.5528,18.6056,73400.0
2011-07-01 12:00:00,24.68,24.77,24.65,24.77,92600.0,18.6056,18.6734,18.583,18.6734,92600.0
2011-07-01 12:30:00,24.77,24.81,24.72,24.78,122800.0,18.6734,18.7036,18.6357,18.681,122800.0
2011-07-01 13:00:00,24.78,24.79,24.73,24.74,67000.0,18.681,18.6885,18.6433,18.6508,67000.0
2011-07-01 13:30:00,24.74,24.83,24.74,24.83,144400.0,18.6508,18.7187,18.6508,18.7187,144400.0
2011-07-01 14:00:00,24.83,24.88,24.82,24.84,83400.0,18.7187,18.7564,18.7111,18.7262,83400.0
2011-07-01 14:30:00,24.84,24.89,24.84,24.88,118800.0,18.7262,18.7639,18.7262,18.7564,118800.0
2011-07-01 15:00:00,24.88,24.89,24.76,24.77,111600.0,18.7564,18.7639,18.6659,18.6734,111600.0
2011-07-01 15:30:00,24.77,24.83,24.76,24.8,346500.0,18.6734,18.7187,18.6659,18.6961,346500.0
2011-07-05 09:30:00,24.81,24.81,24.59,24.68,91600.0,18.7036,18.7036,18.5377,18.6056,91600.0
2011-07-05 10:00:00,24.68,24.74,24.58,24.59,211100.0,18.6056,18.6508,18.5302,18.5377,211100.0
2011-07-05 10:30:00,24.59,24.62,24.5,24.52,108600.0,18.5377,18.5604,18.4699,18.485,108600.0
2011-07-05 11:00:00,24.51,24.53,24.42,24.43,143100.0,18.4774,18.4925,18.4096,18.4171,143100.0
2011-07-05 11:30:00,24.43,24.49,24.39,24.42,101400.0,18.4171,18.4624,18.387,18.4096,101400.0
2011-07-05 12:00:00,24.42,24.42,24.34,24.38,64600.0,18.4096,18.4096,18.3493,18.3794,64600.0
2011-07-05 12:30:00,24.38,24.43,24.37,24.38,64800.0,18.3794,18.4171,18.3719,18.3794,64800.0
2011-07-05 13:00:00,24.39,24.39,24.33,24.33,69200.0,18.387,18.387,18.3417,18.3417,69200.0
2011-07-05 13:30:00,24.33,24.49,24.33,24.45,84800.0,18.3417,18.4624,18.3417,18.4322,84800.0
2011-07-05 14:00:00,24.46,24.47,24.35,24.37,267700.0,18.4397,18.4473,18.3568,18.3719,267700.0
2011-07-05 14:30:00,24.37,24.45,24.35,24.45,100500.0,18.3719,18.4322,18.3568,18.4322,100500.0
2011-07-05 15:00:00,24.44,24.45,24.36,24.36,467900.0,18.4247,18.4322,18.3643,18.3643,467900.0
2011-07-05 15:30:00,24.36,24.37,24.22,24.23,675000.0,18.3643,18.3719,18.2588,18.2663,675000.0
2011-07-06 09:30:00,24.15,24.17,23.98,24.05,136700.0,18.206,18.2211,18.0779,18.1306,136700.0
2011-07-06 10:00:00,24.04,24.11,24.0,24.07,155000.0,18.1231,18.1759,18.093,18.1457,155000.0
2011-07-06 10:30:00,24.07,24.15,24.03,24.11,148000.0,18.1457,18.206,18.1156,18.1759,148000.0
2011-07-06 11:00:00,24.11,24.14,24.09,24.1,148800.0,18.1759,18.1985,18.1608,18.1683,148800.0
2011-07-06 11:30:00,24.09,24.15,24.07,24.08,144100.0,18.1608,18.206,18.1457,18.1533,144100.0
2011-07-06 12:00:00,24.08,24.09,24.05,24.09,42200.0,18.1533,18.1608,18.1306,18.1608,42200.0
2011-07-06 12:30:00,24.09,24.11,24.08,24.09,67800.0,18.1608,18.1759,18.1533,18.1608,67800.0
2011-07-06 13:00:00,24.09,24.09,23.96,23.96,144800.0,18.1608,18.1608,18.0628,18.0628,144800.0
2011-07-06 13:30:00,23.97,23.98,23.93,23.96,178200.0,18.0703,18.0779,18.0402,18.0628,178200.0
2011-07-06 14:00:00,23.96,24.0,23.94,23.97,92600.0,18.0628,18.093,18.0477,18.0703,92600.0
2011-07-06 14:30:00,23.97,23.98,23.94,23.94,85800.0,18.0703,18.0779,18.0477,18.0477,85800.0
2011-07-06 15:00:00,23.95,24.01,23.94,24.0,171500.0,18.0553,18.1005,18.0477,18.093,171500.0
2011-07-06 15:30:00,24.0,24.0,23.93,24.0,388100.0,18.093,18.093,18.0402,18.093,388100.0
2011-07-07 09:30:00,24.23,24.27,23.98,24.02,179500.0,18.2663,18.2965,18.0779,18.108,179500.0
2011-07-07 10:00:00,24.03,24.18,24.03,24.18,140200.0,18.1156,18.2287,18.1156,18.2287,140200.0
2011-07-07 10:30:00,24.18,24.22,24.13,24.17,185900.0,18.2287,18.2588,18.191,18.2211,185900.0
2011-07-07 11:00:00,24.16,24.2,24.15,24.2,119500.0,18.2136,18.2437,18.206,18.2437,119500.0
2011-07-07 11:30:00,24.19,24.2,24.04,24.04,154600.0,18.2362,18.2437,18.1231,18.1231,154600.0
2011-07-07 12:00:00,24.04,24.05,23.96,23.97,268900.0,18.1231,18.1306,18.0628,18.0703,268900.0
2011-07-07 12:30:00,23.97,23.99,23.93,23.93,116700.0,18.0703,18.0854,18.0402,18.0402,116700.0
2011-07-07 13:00:00,23.93,23.97,23.87,23.96,128000.0,18.0402,18.0703,17.995,18.0628,128000.0
2011-07-07 13:30:00,23.96,24.0,23.94,23.95,134300.0,18.0628,18.093,18.0477,18.0553,134300.0
2011-07-07 14:00:00,23.94,24.0,23.93,23.98,159200.0,18.0477,18.093,18.0402,18.0779,159200.0
2011-07-07 14:30:00,23.98,24.09,23.97,24.08,231400.0,18.0779,18.1608,18.0703,18.1533,231400.0
2011-07-07 15:00:00,24.08,24.17,24.08,24.16,320700.0,18.1533,18.2211,18.1533,18.2136,320700.0
2011-07-07 15:30:00,24.15,24.25,24.15,24.22,1194100.0,18.206,18.2814,18.206,18.2588,1194100.0
2011-07-08 09:30:00,24.01,24.08,23.92,24.05,347400.0,18.1005,18.1533,18.0326,18.1306,347400.0
2011-07-08 10:00:00,24.05,24.06,23.9,23.97,122600.0,18.1306,18.1382,18.0176,18.0703,122600.0
2011-07-08 10:30:00,23.96,23.97,23.86,23.9,108700.0,18.0628,18.0703,17.9874,18.0176,108700.0
2011-07-08 11:00:00,23.9,23.93,23.87,23.9,79500.0,18.0176,18.0402,17.995,18.0176,79500.0
2011-07-08 11:30:00,23.9,23.96,23.86,23.96,133600.0,18.0176,18.0628,17.9874,18.0628,133600.0
2011-07-08 12:00:00,23.96,23.98,23.93,23.93,76300.0,18.0628,18.0779,18.0402,18.0402,76300.0
2011-07-08 12:30:00,23.93,24.02,23.93,24.01,71600.0,18.0402,18.108,18.0402,18.1005,71600.0
2011-07-08 13:00:00,24.0,24.11,24.0,24.1,241600.0,18.093,18.1759,18.093,18.1683,241600.0
2011-07-08 13:30:00,24.1,24.13,24.04,24.09,230200.0,18.1683,18.191,18.1231,18.1608,230200.0
2011-07-08 14:00:00,24.09,24.1,23.97,24.03,279400.0,18.1608,18.1683,18.0703,18.1156,279400.0
2011-07-08 14:30:00,24.02,24.17,24.02,24.16,310900.0,18.108,18.2211,18.108,18.2136,310900.0
2011-07-08 15:00:00,24.16,24.23,24.14,24.22,270300.0,18.2136,18.2663,18.1985,18.2588,270300.0
2011-07-08 15:30:00,24.21,24.22,24.18,24.21,452700.0,18.2513,18.2588,18.2287,18.2513,452700.0
2011-07-11 09:30:00,23.9,23.93,23.63,23.7,224300.0,18.0176,18.0402,17.814,17.8668,224300.0
2011-07-11 10:00:00,23.71,23.72,23.6,23.61,141700.0,17.8743,17.8819,17.7914,17.7989,141700.0
2011-07-11 10:30:00,23.6,23.64,23.52,23.55,163100.0,17.7914,17.8216,17.7311,17.7537,163100.0
2011-07-11 11:00:00,23.56,23.6,23.51,23.58,209600.0,17.7612,17.7914,17.7236,17.7763,209600.0
2011-07-11 11:30:00,23.58,23.61,23.54,23.54,109000.0,17.7763,17.7989,17.7462,17.7462,109000.0
2011-07-11 12:00:00,23.54,23.56,23.5,23.56,117200.0,17.7462,17.7612,17.716,17.7612,117200.0
2011-07-11 12:30:00,23.56,23.58,23.5,23.5,55100.0,17.7612,17.7763,17.716,17.716,55100.0
2011-07-11 13:00:00,23.51,23.51,23.37,23.41,164600.0,17.7236,17.7236,17.618,17.6482,164600.0
2011-07-11 13:30:00,23.4,23.44,23.37,23.39,80300.0,17.6406,17.6708,17.618,17.6331,80300.0
2011-07-11 14:00:00,23.4,23.41,23.33,23.36,83700.0,17.6406,17.6482,17.5879,17.6105,83700.0
2011-07-11 14:30:00,23.36,23.46,23.31,23.46,184100.0,17.6105,17.6859,17.5728,17.6859,184100.0
2011-07-11 15:00:00,23.47,23.47,23.4,23.41,191500.0,17.6934,17.6934,17.6406,17.6482,191500.0
2011-07-11 15:30:00,23.42,23.46,23.37,23.39,562900.0,17.6557,17.6859,17.618,17.6331,562900.0
2011-07-12 09:30:00,23.38,23.59,23.26,23.59,263300.0,17.6256,17.7839,17.5351,17.7839,263300.0
2011-07-12 10:00:00,23.58,23.61,23.45,23.56,208900.0,17.7763,17.7989,17.6783,17.7612,208900.0
2011-07-12 10:30:00,23.57,23.61,23.48,23.59,222100.0,17.7688,17.7989,17.7009,17.7839,222100.0
2011-07-12 11:00:00,23.58,23.62,23.54,23.55,155200.0,17.7763,17.8065,17.7462,17.7537,155200.0
2011-07-12 11:30:00,23.55,23.61,23.51,23.57,76700.0,17.7537,17.7989,17.7236,17.7688,76700.0
2011-07-12 12:00:00,23.57,23.74,23.57,23.74,139500.0,17.7688,17.8969,17.7688,17.8969,139500.0
2011-07-12 12:30:00,23.74,23.78,23.72,23.77,108500.0,17.8969,17.9271,17.8819,17.9196,108500.0
2011-07-12 13:00:00,23.76,23.81,23.73,23.74,84500.0,17.912,17.9497,17.8894,17.8969,84500.0
2011-07-12 13:30:00,23.74,23.79,23.72,23.76,87900.0,17.8969,17.9346,17.8819,17.912,87900.0
2011-07-12 14:00:00,23.76,23.91,23.75,23.87,251100.0,17.912,18.0251,17.9045,17.995,251100.0
2011-07-12 14:30:00,23.88,23.9,23.81,23.83,465600.0,18.0025,18.0176,17.9497,17.9648,465600.0
2011-07-12 15:00:00,23.83,23.85,23.72,23.78,132100.0,17.9648,17.9799,17.8819,17.9271,132100.0
2011-07-12 15:30:00,23.78,23.81,23.68,23.71,596100.0,17.9271,17.9497,17.8517,17.8743,596100.0
2011-07-13 09:30:00,23.84,23.91,23.75,23.87,179400.0,17.9723,18.0251,17.9045,17.995,179400.0
2011-07-13 10:00:00,23.87,24.14,23.87,24.09,416200.0,17.995,18.1985,17.995,18.1608,416200.0
2011-07-13 10:30:00,24.1,24.3,24.1,24.25,333700.0,18.1683,18.3191,18.1683,18.2814,333700.0
2011-07-13 11:00:00,24.24,24.35,24.19,24.34,141400.0,18.2739,18.3568,18.2362,18.3493,141400.0
2011-07-13 11:30:00,24.33,24.35,24.21,24.23,186900.0,18.3417,18.3568,18.2513,18.2663,186900.0
2011-07-13 12:00:00,24.23,24.42,24.22,24.41,197300.0,18.2663,18.4096,18.2588,18.402,197300.0
2011-07-13 12:30:00,24.41,24.42,24.35,24.4,158800.0,18.402,18.4096,18.3568,18.3945,158800.0
2011-07-13 13:00:00,24.4,24.4,24.3,24.34,134100.0,18.3945,18.3945,18.3191,18.3493,134100.0
2011-07-13 13:30:00,24.34,24.37,24.22,24.22,167600.0,18.3493,18.3719,18.2588,18.2588,167600.0
2011-07-13 14:00:00,24.23,24.23,24.04,24.11,161200.0,18.2663,18.2663,18.1231,18.1759,161200.0
2011-07-13 14:30:00,24.12,24.17,24.1,24.13,143200.0,18.1834,18.2211,18.1683,18.191,143200.0
2011-07-13 15:00:00,24.13,24.14,23.97,23.99,271500.0,18.191,18.1985,18.0703,18.0854,271500.0
2011-07-13 15:30:00,23.99,24.03,23.95,24.0,847900.0,18.0854,18.1156,18.0553,18.093,847900.0
2011-07-14 09:30:00,23.99,24.33,23.95,24.27,472700.0,18.0854,18.3417,18.0553,18.2965,472700.0
2011-07-14 10:00:00,24.27,24.6,24.27,24.52,454400.0,18.2965,18.5453,18.2965,18.485,454400.0
2011-07-14 10:30:00,24.53,24.53,24.31,24.36,363900.0,18.4925,18.4925,18.3267,18.3643,363900.0
2011-07-14 11:00:00,24.36,24.4,24.26,24.27,162500.0,18.3643,18.3945,18.289,18.2965,162500.0
2011-07-14 11:30:00,24.26,24.27,24.17,24.18,87800.0,18.289,18.2965,18.2211,18.2287,87800.0
2011-07-14 12:00:00,24.18,24.23,24.13,24.21,133500.0,18.2287,18.2663,18.191,18.2513,133500.0
2011-07-14 12:30:00,24.2,24.33,24.2,24.23,148300.0,18.2437,18.3417,18.2437,18.2663,148300.0
2011-07-14 13:00:00,24.23,24.23,24.02,24.15,340000.0,18.2663,18.2663,18.108,18.206,340000.0
2011-07-14 13:30:00,24.14,24.33,24.12,24.33,268200.0,18.1985,18.3417,18.1834,18.3417,268200.0
2011-07-14 14:00:00,24.33,24.4,24.24,24.27,187900.0,18.3417,18.3945,18.2739,18.2965,187900.0
2011-07-14 14:30:00,24.27,24.28,24.16,24.19,76500.0,18.2965,18.304,18.2136,18.2362,76500.0
2011-07-14 15:00:00,24.19,24.21,24.05,24.13,130800.0,18.2362,18.2513,18.1306,18.191,130800.0
2011-07-14 15:30:00,24.13,24.18,24.04,24.1,437000.0,18.191,18.2287,18.1231,18.1683,437000.0
2011-07-15 09:30:00,24.19,24.31,24.09,24.21,385700.0,18.2362,18.3267,18.1608,18.2513,385700.0
2011-07-15 10:00:00,24.21,24.28,24.04,24.08,455800.0,18.2513,18.304,18.1231,18.1533,455800.0
2011-07-15 10:30:00,24.1,24.18,24.1,24.18,173200.0,18.1683,18.2287,18.1683,18.2287,173200.0
2011-07-15 11:00:00,24.18,24.2,24.14,24.2,150300.0,18.2287,18.2437,18.1985,18.2437,150300.0
2011-07-15 11:30:00,24.2,24.33,24.19,24.31,91400.0,18.2437,18.3417,18.2362,18.3267,91400.0
2011-07-15 12:00:00,24.31,24.46,24.28,24.35,160000.0,18.3267,18.4397,18.304,18.3568,160000.0
2011-07-15 12:30:00,24.35,24.36,24.19,24.21,271100.0,18.3568,18.3643,18.2362,18.2513,271100.0
2011-07-15 13:00:00,24.2,24.24,24.18,24.19,71000.0,18.2437,18.2739,18.2287,18.2362,71000.0
2011-07-15 13:30:00,24.19,24.21,24.13,24.13,130500.0,18.2362,18.2513,18.191,18.191,130500.0
2011-07-15 14:00:00,24.13,24.14,24.06,24.1,214900.0,18.191,18.1985,18.1382,18.1683,214900.0
2011-07-15 14:30:00,24.1,24.15,24.08,24.13,103100.0,18.1683,18.206,18.1533,18.191,103100.0
2011-07-15 15:00:00,24.13,24.31,24.12,24.27,174800.0,18.191,18.3267,18.1834,18.2965,174800.0
2011-07-15 15:30:00,24.27,24.32,24.26,24.32,408200.0,18.2965,18.3342,18.289,18.3342,408200.0
2011-07-18 09:30:00,24.17,24.27,24.1,24.13,127600.0,18.2211,18.2965,18.1683,18.191,127600.0
2011-07-18 10:00:00,24.14,24.15,24.05,24.1,252100.0,18.1985,18.206,18.1306,18.1683,252100.0
2011-07-18 10:30:00,24.1,24.18,24.06,24.16,226100.0,18.1683,18.2287,18.1382,18.2136,226100.0
2011-07-18 11:00:00,24.15,24.19,24.1,24.15,117200.0,18.206,18.2362,18.1683,18.206,117200.0
2011-07-18 11:30:00,24.14,24.15,24.09,24.12,180100.0,18.1985,18.206,18.1608,18.1834,180100.0
2011-07-18 12:00:00,24.13,24.17,24.11,24.14,162200.0,18.191,18.2211,18.1759,18.1985,162200.0
2011-07-18 12:30:00,24.14,24.14,24.09,24.13,50700.0,18.1985,18.1985,18.1608,18.191,50700.0
2011-07-18 13:00:00,24.13,24.13,24.1,24.12,92200.0,18.191,18.191,18.1683,18.1834,92200.0
2011-07-18 13:30:00,24.11,24.2,24.11,24.16,188000.0,18.1759,18.2437,18.1759,18.2136,188000.0
2011-07-18 14:00:00,24.16,24.16,24.1,24.12,85900.0,18.2136,18.2136,18.1683,18.1834,85900.0
2011-07-18 14:30:00,24.12,24.15,24.08,24.15,164700.0,18.1834,18.206,18.1533,18.206,164700.0
2011-07-18 15:00:00,24.15,24.18,24.07,24.1,163600.0,18.206,18.2287,18.1457,18.1683,163600.0
2011-07-18 15:30:00,24.1,24.29,24.09,24.19,572800.0,18.1683,18.3116,18.1608,18.2362,572800.0
2011-07-19 09:30:00,24.37,24.52,24.34,24.44,225000.0,18.3719,18.485,18.3493,18.4247,225000.0
2011-07-19 10:00:00,24.44,24.6,24.44,24.53,156800.0,18.4247,18.5453,18.4247,18.4925,156800.0
2011-07-19 10:30:00,24.53,24.54,24.4,24.45,138800.0,18.4925,18.5,18.3945,18.4322,138800.0
2011-07-19 11:00:00,24.45,24.48,24.41,24.46,58900.0,18.4322,18.4548,18.402,18.4397,58900.0
2011-07-19 11:30:00,24.46,24.48,24.39,24.44,133900.0,18.4397,18.4548,18.387,18.4247,133900.0
2011-07-19 12:00:00,24.43,24.52,24.42,24.48,60800.0,18.4171,18.485,18.4096,18.4548,60800.0
2011-07-19 12:30:00,24.47,24.53,24.46,24.51,53200.0,18.4473,18.4925,18.4397,18.4774,53200.0
2011-07-19 13:00:00,24.5,24.58,24.47,24.57,122200.0,18.4699,18.5302,18.4473,18.5227,122200.0
2011-07-19 13:30:00,24.58,24.67,24.53,24.66,160400.0,18.5302,18.598,18.4925,18.5905,160400.0
2011-07-19 14:00:00,24.65,24.71,24.63,24.71,118000.0,18.583,18.6282,18.5679,18.6282,118000.0
2011-07-19 14:30:00,24.71,24.77,24.69,24.74,212600.0,18.6282,18.6734,18.6131,18.6508,212600.0
2011-07-19 15:00:00,24.73,24.8,24.73,24.75,124500.0,18.6433,18.6961,18.6433,18.6584,124500.0
2011-07-19 15:30:00,24.75,24.8,24.74,24.79,433100.0,18.6584,18.6961,18.6508,18.6885,433100.0
2011-07-20 09:30:00,24.8,24.99,24.73,24.83,170100.0,18.6961,18.8393,18.6433,18.7187,170100.0
2011-07-20 10:00:00,24.83,24.93,24.76,24.85,111000.0,18.7187,18.7941,18.6659,18.7337,111000.0
2011-07-20 10:30:00,24.86,24.91,24.75,24.83,76600.0,18.7413,18.779,18.6584,18.7187,76600.0
2011-07-20 11:00:00,24.83,24.93,24.82,24.87,78700.0,18.7187,18.7941,18.7111,18.7488,78700.0
2011-07-20 11:30:00,24.87,24.89,24.73,24.8,68600.0,18.7488,18.7639,18.6433,18.6961,68600.0
2011-07-20 12:00:00,24.79,24.84,24.78,24.8,34700.0,18.6885,18.7262,18.681,18.6961,34700.0
2011-07-20 12:30:00,24.8,24.8,24.75,24.77,59800.0,18.6961,18.6961,18.6584,18.6734,59800.0
2011-07-20 13:00:00,24.77,24.81,24.75,24.8,87000.0,18.6734,18.7036,18.6584,18.6961,87000.0
2011-07-20 13:30:00,24.8,24.85,24.78,24.79,106600.0,18.6961,18.7337,18.681,18.6885,106600.0
2011-07-20 14:00:00,24.78,24.81,24.76,24.78,55300.0,18.681,18.7036,18.6659,18.681,55300.0
2011-07-20 14:30:00,24.78,24.79,24.66,24.69,123500.0,18.681,18.6885,18.5905,18.6131,123500.0
2011-07-20 15:00:00,24.7,24.72,24.61,24.64,151100.0,18.6207,18.6357,18.5528,18.5754,151100.0
2011-07-20 15:30:00,24.65,24.66,24.52,24.57,487800.0,18.583,18.5905,18.485,18.5227,487800.0
2011-07-21 09:30:00,24.75,24.76,24.52,24.52,262500.0,18.6584,18.6659,18.485,18.485,262500.0
2011-07-21 10:00:00,24.52,24.71,24.51,24.71,162400.0,18.485,18.6282,18.4774,18.6282,162400.0
2011-07-21 10:30:00,24.7,24.78,24.67,24.69,128200.0,18.6207,18.681,18.598,18.6131,128200.0
2011-07-21 11:00:00,24.68,24.7,24.61,24.66,159400.0,18.6056,18.6207,18.5528,18.5905,159400.0
2011-07-21 11:30:00,24.66,24.82,24.64,24.79,97000.0,18.5905,18.7111,18.5754,18.6885,97000.0
2011-07-21 12:00:00,24.8,24.84,24.75,24.79,49500.0,18.6961,18.7262,18.6584,18.6885,49500.0
2011-07-21 12:30:00,24.79,24.95,24.79,24.92,184800.0,18.6885,18.8091,18.6885,18.7865,184800.0
2011-07-21 13:00:00,24.92,24.97,24.87,24.96,78800.0,18.7865,18.8242,18.7488,18.8167,78800.0
2011-07-21 13:30:00,24.97,24.97,24.89,24.91,53000.0,18.8242,18.8242,18.7639,18.779,53000.0
2011-07-21 14:00:00,24.91,24.93,24.86,24.89,47000.0,18.779,18.7941,18.7413,18.7639,47000.0
2011-07-21 14:30:00,24.89,24.95,24.88,24.94,152900.0,18.7639,18.8091,18.7564,18.8016,152900.0
2011-07-21 15:00:00,24.93,24.96,24.9,24.93,149200.0,18.7941,18.8167,18.7714,18.7941,149200.0
2011-07-21 15:30:00,24.93,24.97,24.9,24.94,338500.0,18.7941,18.8242,18.7714,18.8016,338500.0
2011-07-22 09:30:00,25.01,25.02,24.71,24.8,137000.0,18.8544,18.8619,18.6282,18.6961,137000.0
2011-07-22 10:00:00,24.8,24.86,24.68,24.73,174200.0,18.6961,18.7413,18.6056,18.6433,174200.0
2011-07-22 10:30:00,24.73,24.85,24.72,24.78,106300.0,18.6433,18.7337,18.6357,18.681,106300.0
2011-07-22 11:00:00,24.78,24.83,24.73,24.76,141900.0,18.681,18.7187,18.6433,18.6659,141900.0
2011-07-22 11:30:00,24.75,24.79,24.73,24.78,75300.0,18.6584,18.6885,18.6433,18.681,75300.0
2011-07-22 12:00:00,24.78,24.81,24.73,24.74,86700.0,18.681,18.7036,18.6433,18.6508,86700.0
2011-07-22 12:30:00,24.74,24.76,24.73,24.73,50900.0,18.6508,18.6659,18.6433,18.6433,50900.0
2011-07-22 13:00:00,24.74,24.76,24.73,24.75,63500.0,18.6508,18.6659,18.6433,18.6584,63500.0
2011-07-22 13:30:00,24.75,24.76,24.73,24.73,31300.0,18.6584,18.6659,18.6433,18.6433,31300.0
2011-07-22 14:00:00,24.73,24.74,24.69,24.69,121600.0,18.6433,18.6508,18.6131,18.6131,121600.0
2011-07-22 14:30:00,24.7,24.71,24.69,24.7,45600.0,18.6207,18.6282,18.6131,18.6207,45600.0
2011-07-22 15:00:00,24.69,24.74,24.69,24.71,112100.0,18.6131,18.6508,18.6131,18.6282,112100.0
2011-07-22 15:30:00,24.7,24.76,24.68,24.76,421100.0,18.6207,18.6659,18.6056,18.6659,421100.0
2011-07-25 09:30:00,24.89,25.37,24.89,25.37,471200.0,18.7639,19.1258,18.7639,19.1258,471200.0
2011-07-25 10:00:00,25.37,25.48,25.32,25.43,256700.0,19.1258,19.2087,19.0881,19.171,256700.0
2011-07-25 10:30:00,25.43,25.48,25.17,25.28,234600.0,19.171,19.2087,18.975,19.0579,234600.0
2011-07-25 11:00:00,25.29,25.39,25.28,25.37,111100.0,19.0655,19.1408,19.0579,19.1258,111100.0
2011-07-25 11:30:00,25.37,25.41,25.3,25.36,111500.0,19.1258,19.1559,19.073,19.1182,111500.0
2011-07-25 12:00:00,25.36,25.44,25.36,25.44,76200.0,19.1182,19.1785,19.1182,19.1785,76200.0
2011-07-25 12:30:00,25.44,25.48,25.4,25.4,174500.0,19.1785,19.2087,19.1484,19.1484,174500.0
2011-07-25 13:00:00,25.41,25.55,25.4,25.53,182500.0,19.1559,19.2615,19.1484,19.2464,182500.0
2011-07-25 13:30:00,25.53,25.6,25.52,25.53,144500.0,19.2464,19.2992,19.2388,19.2464,144500.0
2011-07-25 14:00:00,25.53,25.66,25.52,25.61,132100.0,19.2464,19.3444,19.2388,19.3067,132100.0
2011-07-25 14:30:00,25.61,25.62,25.53,25.55,115000.0,19.3067,19.3142,19.2464,19.2615,115000.0
2011-07-25 15:00:00,25.54,25.55,25.42,25.44,191300.0,19.2539,19.2615,19.1635,19.1785,191300.0
2011-07-25 15:30:00,25.44,25.49,25.38,25.39,417600.0,19.1785,19.2162,19.1333,19.1408,417600.0
2011-07-26 09:30:00,25.33,25.33,25.16,25.21,178100.0,19.0956,19.0956,18.9674,19.0051,178100.0
2011-07-26 10:00:00,25.22,25.24,25.11,25.19,136000.0,19.0127,19.0278,18.9298,18.9901,136000.0
2011-07-26 10:30:00,25.19,25.26,25.16,25.2,83800.0,18.9901,19.0428,18.9674,18.9976,83800.0
2011-07-26 11:00:00,25.2,25.27,25.18,25.23,85200.0,18.9976,19.0504,18.9825,19.0202,85200.0
2011-07-26 11:30:00,25.24,25.28,25.2,25.28,101600.0,19.0278,19.0579,18.9976,19.0579,101600.0
2011-07-26 12:00:00,25.27,25.29,25.23,25.26,61200.0,19.0504,19.0655,19.0202,19.0428,61200.0
2011-07-26 12:30:00,25.26,25.26,25.19,25.2,47600.0,19.0428,19.0428,18.9901,18.9976,47600.0
2011-07-26 13:00:00,25.2,25.2,25.12,25.15,108200.0,18.9976,18.9976,18.9373,18.9599,108200.0
2011-07-26 13:30:00,25.14,25.15,25.12,25.14,61000.0,18.9524,18.9599,18.9373,18.9524,61000.0
2011-07-26 14:00:00,25.13,25.32,25.13,25.3,164600.0,18.9448,19.0881,18.9448,19.073,164600.0
2011-07-26 14:30:00,25.29,25.29,25.21,25.24,102500.0,19.0655,19.0655,19.0051,19.0278,102500.0
2011-07-26 15:00:00,25.24,25.31,25.22,25.23,181000.0,19.0278,19.0805,19.0127,19.0202,181000.0
2011-07-26 15:30:00,25.24,25.33,25.13,25.18,562300.0,19.0278,19.0956,18.9448,18.9825,562300.0
2011-07-27 09:30:00,25.08,25.17,25.02,25.02,104100.0,18.9071,18.975,18.8619,18.8619,104100.0
2011-07-27 10:00:00,25.02,25.03,24.91,24.98,234100.0,18.8619,18.8694,18.779,18.8317,234100.0
2011-07-27 10:30:00,24.98,25.0,24.84,24.95,178500.0,18.8317,18.8468,18.7262,18.8091,178500.0
2011-07-27 11:00:00,24.95,25.04,24.91,25.03,320700.0,18.8091,18.877,18.779,18.8694,320700.0
2011-07-27 11:30:00,25.03,25.07,24.91,24.91,248500.0,18.8694,18.8996,18.779,18.779,248500.0
2011-07-27 12:00:00,24.92,25.01,24.91,24.99,88400.0,18.7865,18.8544,18.779,18.8393,88400.0
2011-07-27 12:30:00,24.99,25.02,24.95,24.98,89900.0,18.8393,18.8619,18.8091,18.8317,89900.0
2011-07-27 13:00:00,24.97,25.0,24.93,24.93,91700.0,18.8242,18.8468,18.7941,18.7941,91700.0
2011-07-27 13:30:00,24.93,25.03,24.92,24.99,94000.0,18.7941,18.8694,18.7865,18.8393,94000.0
2011-07-27 14:00:00,24.98,25.02,24.94,24.96,183800.0,18.8317,18.8619,18.8016,18.8167,183800.0
2011-07-27 14:30:00,24.96,25.08,24.95,25.08,483100.0,18.8167,18.9071,18.8091,18.9071,483100.0
2011-07-27 15:00:00,25.08,25.1,25.04,25.09,375200.0,18.9071,18.9222,18.877,18.9147,375200.0
2011-07-27 15:30:00,25.1,25.15,25.09,25.11,837300.0,18.9222,18.9599,18.9147,18.9298,837300.0
2011-07-28 09:30:00,25.11,25.12,24.97,25.05,97100.0,18.9298,18.9373,18.8242,18.8845,97100.0
2011-07-28 10:00:00,25.05,25.16,25.0,25.09,206800.0,18.8845,18.9674,18.8468,18.9147,206800.0
2011-07-28 10:30:00,25.09,25.16,25.07,25.1,175900.0,18.9147,18.9674,18.8996,18.9222,175900.0
2011-07-28 11:00:00,25.1,25.2,25.06,25.19,193400.0,18.9222,18.9976,18.8921,18.9901,193400.0
2011-07-28 11:30:00,25.18,25.22,25.15,25.17,121700.0,18.9825,19.0127,18.9599,18.975,121700.0
2011-07-28 12:00:00,25.18,25.2,25.14,25.16,126000.0,18.9825,18.9976,18.9524,18.9674,126000.0
2011-07-28 12:30:00,25.15,25.19,25.1,25.12,129600.0,18.9599,18.9901,18.9222,18.9373,129600.0
2011-07-28 13:00:00,25.12,25.12,25.01,25.04,85700.0,18.9373,18.9373,18.8544,18.877,85700.0
2011-07-28 13:30:00,25.05,25.15,25.05,25.12,72200.0,18.8845,18.9599,18.8845,18.9373,72200.0
2011-07-28 14:00:00,25.12,25.14,24.99,24.99,104000.0,18.9373,18.9524,18.8393,18.8393,104000.0
2011-07-28 14:30:00,24.99,25.02,24.93,24.99,82800.0,18.8393,18.8619,18.7941,18.8393,82800.0
2011-07-28 15:00:00,24.99,24.99,24.89,24.9,100900.0,18.8393,18.8393,18.7639,18.7714,100900.0
2011-07-28 15:30:00,24.89,24.93,24.83,24.85,299500.0,18.7639,18.7941,18.7187,18.7337,299500.0
2011-07-29 09:30:00,24.62,24.65,24.44,24.59,126500.0,18.5604,18.583,18.4247,18.5377,126500.0
2011-07-29 10:00:00,24.59,24.7,24.58,24.66,105500.0,18.5377,18.6207,18.5302,18.5905,105500.0
2011-07-29 10:30:00,24.66,24.81,24.58,24.74,200100.0,18.5905,18.7036,18.5302,18.6508,200100.0
2011-07-29 11:00:00,24.74,24.85,24.66,24.76,106800.0,18.6508,18.7337,18.5905,18.6659,106800.0
2011-07-29 11:30:00,24.75,24.78,24.72,24.77,46000.0,18.6584,18.681,18.6357,18.6734,46000.0
2011-07-29 12:00:00,24.77,24.8,24.63,24.65,78200.0,18.6734,18.6961,18.5679,18.583,78200.0
2011-07-29 12:30:00,24.66,24.7,24.6,24.6,58200.0,18.5905,18.6207,18.5453,18.5453,58200.0
2011-07-29 13:00:00,24.6,24.64,24.6,24.63,41300.0,18.5453,18.5754,18.5453,18.5679,41300.0
2011-07-29 13:30:00,24.63,24.73,24.61,24.73,62200.0,18.5679,18.6433,18.5528,18.6433,62200.0
2011-07-29 14:00:00,24.73,24.78,24.7,24.76,85900.0,18.6433,18.681,18.6207,18.6659,85900.0
2011-07-29 14:30:00,24.75,24.8,24.73,24.76,105200.0,18.6584,18.6961,18.6433,18.6659,105200.0
2011-07-29 15:00:00,24.77,24.77,24.66,24.67,159800.0,18.6734,18.6734,18.5905,18.598,159800.0
2011-07-29 15:30:00,24.68,24.68,24.47,24.52,558900.0,18.6056,18.6056,18.4473,18.485,558900.0
2011-08-01 09:30:00,24.76,24.81,24.46,24.49,113600.0,18.6659,18.7036,18.4397,18.4624,113600.0
2011-08-01 10:00:00,24.48,24.48,24.3,24.33,201500.0,18.4548,18.4548,18.3191,18.3417,201500.0
2011-08-01 10:30:00,24.32,24.46,24.3,24.39,157600.0,18.3342,18.4397,18.3191,18.387,157600.0
2011-08-01 11:00:00,24.39,24.4,24.32,24.36,201800.0,18.387,18.3945,18.3342,18.3643,201800.0
2011-08-01 11:30:00,24.36,24.37,24.25,24.25,346000.0,18.3643,18.3719,18.2814,18.2814,346000.0
2011-08-01 12:00:00,24.26,24.3,24.24,24.29,86900.0,18.289,18.3191,18.2739,18.3116,86900.0
2011-08-01 12:30:00,24.29,24.33,24.28,24.28,31900.0,18.3116,18.3417,18.304,18.304,31900.0
2011-08-01 13:00:00,24.29,24.3,24.23,24.29,131500.0,18.3116,18.3191,18.2663,18.3116,131500.0
2011-08-01 13:30:00,24.28,24.32,24.28,24.32,43400.0,18.304,18.3342,18.304,18.3342,43400.0
2011-08-01 14:00:00,24.31,24.34,24.26,24.28,67900.0,18.3267,18.3493,18.289,18.304,67900.0
2011-08-01 14:30:00,24.28,24.44,24.27,24.43,60200.0,18.304,18.4247,18.2965,18.4171,60200.0
2011-08-01 15:00:00,24.43,24.53,24.42,24.5,73900.0,18.4171,18.4925,18.4096,18.4699,73900.0
2011-08-01 15:30:00,24.5,24.52,24.41,24.45,283200.0,18.4699,18.485,18.402,18.4322,283200.0
2011-08-02 09:30:00,24.28,24.47,24.28,24.35,95600.0,18.304,18.4473,18.304,18.3568,95600.0
2011-08-02 10:00:00,24.35,24.42,24.29,24.3,135100.0,18.3568,18.4096,18.3116,18.3191,135100.0
2011-08-02 10:30:00,24.3,24.37,24.25,24.28,124000.0,18.3191,18.3719,18.2814,18.304,124000.0
2011-08-02 11:00:00,24.27,24.34,24.17,24.17,140600.0,18.2965,18.3493,18.2211,18.2211,140600.0
2011-08-02 11:30:00,24.17,24.2,24.08,24.12,103400.0,18.2211,18.2437,18.1533,18.1834,103400.0
2011-08-02 12:00:00,24.12,24.2,24.1,24.18,63600.0,18.1834,18.2437,18.1683,18.2287,63600.0
2011-08-02 12:30:00,24.19,24.21,24.09,24.12,229000.0,18.2362,18.2513,18.1608,18.1834,229000.0
2011-08-02 13:00:00,24.12,24.19,24.12,24.16,80900.0,18.1834,18.2362,18.1834,18.2136,80900.0
2011-08-02 13:30:00,24.16,24.19,24.07,24.07,230300.0,18.2136,18.2362,18.1457,18.1457,230300.0
2011-08-02 14:00:00,24.08,24.17,24.06,24.15,216500.0,18.1533,18.2211,18.1382,18.206,216500.0
2011-08-02 14:30:00,24.15,24.21,24.09,24.2,211600.0,18.206,18.2513,18.1608,18.2437,211600.0
2011-08-02 15:00:00,24.2,24.21,23.97,23.98,245400.0,18.2437,18.2513,18.0703,18.0779,245400.0
2011-08-02 15:30:00,23.98,24.0,23.67,23.69,1004200.0,18.0779,18.093,17.8442,17.8593,1004200.0
2011-08-03 09:30:00,23.69,23.78,23.49,23.54,126800.0,17.8593,17.9271,17.7085,17.7462,126800.0
2011-08-03 10:00:00,23.54,23.61,23.43,23.44,187600.0,17.7462,17.7989,17.6632,17.6708,187600.0
2011-08-03 10:30:00,23.43,23.47,23.22,23.28,263700.0,17.6632,17.6934,17.5049,17.5502,263700.0
2011-08-03 11:00:00,23.29,23.5,23.28,23.33,218900.0,17.5577,17.716,17.5502,17.5879,218900.0
2011-08-03 11:30:00,23.32,23.36,23.23,23.25,202800.0,17.5803,17.6105,17.5125,17.5275,202800.0
2011-08-03 12:00:00,23.24,23.25,23.15,23.2,252300.0,17.52,17.5275,17.4522,17.4899,252300.0
2011-08-03 12:30:00,23.2,23.29,23.16,23.22,221600.0,17.4899,17.5577,17.4597,17.5049,221600.0
2011-08-03 13:00:00,23.22,23.32,23.19,23.31,423900.0,17.5049,17.5803,17.4823,17.5728,423900.0
2011-08-03 13:30:00,23.32,23.55,23.32,23.42,387800.0,17.5803,17.7537,17.5803,17.6557,387800.0
2011-08-03 14:00:00,23.42,23.48,23.34,23.38,262600.0,17.6557,17.7009,17.5954,17.6256,262600.0
2011-08-03 14:30:00,23.38,23.45,23.33,23.45,335700.0,17.6256,17.6783,17.5879,17.6783,335700.0
2011-08-03 15:00:00,23.44,23.53,23.34,23.45,618100.0,17.6708,17.7386,17.5954,17.6783,618100.0
2011-08-03 15:30:00,23.46,23.74,23.44,23.64,765800.0,17.6859,17.8969,17.6708,17.8216,765800.0
2011-08-04 09:30:00,23.6,23.95,23.11,23.91,343100.0,17.7914,18.0553,17.422,18.0251,343100.0
2011-08-04 10:00:00,23.92,24.35,23.68,23.76,533100.0,18.0326,18.3568,17.8517,17.912,533100.0
2011-08-04 10:30:00,23.77,23.78,23.29,23.34,503900.0,17.9196,17.9271,17.5577,17.5954,503900.0
2011-08-04 11:00:00,23.34,23.37,23.0,23.04,363400.0,17.5954,17.618,17.3391,17.3692,363400.0
2011-08-04 11:30:00,23.04,23.14,22.71,22.8,173100.0,17.3692,17.4446,17.1205,17.1883,173100.0
2011-08-04 12:00:00,22.79,23.03,22.79,22.87,379600.0,17.1808,17.3617,17.1808,17.2411,379600.0
2011-08-04 12:30:00,22.86,22.87,22.75,22.75,239200.0,17.2335,17.2411,17.1506,17.1506,239200.0
2011-08-04 13:00:00,22.75,22.75,22.64,22.72,195900.0,17.1506,17.1506,17.0677,17.128,195900.0
2011-08-04 13:30:00,22.71,22.75,22.45,22.48,289600.0,17.1205,17.1506,16.9245,16.9471,289600.0
2011-08-04 14:00:00,22.48,22.56,22.18,22.2,289500.0,16.9471,17.0074,16.7209,16.736,289500.0
2011-08-04 14:30:00,22.19,22.49,22.14,22.37,299800.0,16.7284,16.9546,16.6908,16.8641,299800.0
2011-08-04 15:00:00,22.37,22.4,22.2,22.22,362700.0,16.8641,16.8868,16.736,16.7511,362700.0
2011-08-04 15:30:00,22.21,22.35,22.16,22.17,1384000.0,16.7435,16.8491,16.7058,16.7134,1384000.0
2011-08-05 09:30:00,22.48,23.03,22.2,22.2,554400.0,16.9471,17.3617,16.736,16.736,554400.0
2011-08-05 10:00:00,22.2,22.21,21.79,22.13,683900.0,16.736,16.7435,16.4269,16.6832,683900.0
2011-08-05 10:30:00,22.13,22.15,21.94,22.05,442000.0,16.6832,16.6983,16.54,16.6229,442000.0
2011-08-05 11:00:00,22.05,22.05,21.54,21.69,683700.0,16.6229,16.6229,16.2384,16.3515,683700.0
2011-08-05 11:30:00,21.69,21.74,21.29,21.29,449000.0,16.3515,16.3892,16.05,16.05,449000.0
2011-08-05 12:00:00,21.3,21.76,21.29,21.7,447700.0,16.0575,16.4043,16.05,16.359,447700.0
2011-08-05 12:30:00,21.71,22.39,21.68,22.33,523200.0,16.3666,16.8792,16.344,16.834,523200.0
2011-08-05 13:00:00,22.33,22.5,22.11,22.48,388200.0,16.834,16.9621,16.6681,16.9471,388200.0
2011-08-05 13:30:00,22.47,22.56,22.23,22.36,536900.0,16.9395,17.0074,16.7586,16.8566,536900.0
2011-08-05 14:00:00,22.37,22.38,22.17,22.26,301800.0,16.8641,16.8717,16.7134,16.7812,301800.0
2011-08-05 14:30:00,22.26,22.39,22.16,22.25,299700.0,16.7812,16.8792,16.7058,16.7737,299700.0
2011-08-05 15:00:00,22.24,22.3,21.93,21.99,558900.0,16.7661,16.8114,16.5324,16.5777,558900.0
2011-08-05 15:30:00,22.0,22.26,22.0,22.16,1066000.0,16.5852,16.7812,16.5852,16.7058,1066000.0
2011-08-08 09:30:00,21.65,22.53,21.53,22.06,1098300.0,16.3214,16.9848,16.2309,16.6304,1098300.0
2011-08-08 10:00:00,22.05,22.07,21.5,21.5,687100.0,16.6229,16.638,16.2083,16.2083,687100.0
2011-08-08 10:30:00,21.5,21.92,21.42,21.6,692100.0,16.2083,16.5249,16.148,16.2837,692100.0
2011-08-08 11:00:00,21.6,21.66,21.37,21.54,591300.0,16.2837,16.3289,16.1103,16.2384,591300.0
2011-08-08 11:30:00,21.54,21.55,21.3,21.3,282600.0,16.2384,16.246,16.0575,16.0575,282600.0
2011-08-08 12:00:00,21.31,21.31,21.09,21.1,245800.0,16.065,16.065,15.8992,15.9067,245800.0
2011-08-08 12:30:00,21.1,21.11,21.01,21.01,232300.0,15.9067,15.9143,15.8389,15.8389,232300.0
2011-08-08 13:00:00,21.01,21.09,20.94,21.0,308600.0,15.8389,15.8992,15.7861,15.8313,308600.0
2011-08-08 13:30:00,20.99,21.02,20.66,20.66,391800.0,15.8238,15.8464,15.575,15.575,391800.0
2011-08-08 14:00:00,20.67,20.86,20.31,20.49,609400.0,15.5826,15.7258,15.3112,15.4469,609400.0
2011-08-08 14:30:00,20.5,20.59,20.41,20.5,480500.0,15.4544,15.5222,15.3865,15.4544,480500.0
2011-08-08 15:00:00,20.5,21.04,20.49,20.83,552700.0,15.4544,15.8615,15.4469,15.7032,552700.0
2011-08-08 15:30:00,20.82,20.83,20.35,20.35,1317100.0,15.6956,15.7032,15.3413,15.3413,1317100.0
2011-08-09 09:30:00,20.64,20.78,20.19,20.75,570900.0,15.5599,15.6655,15.2207,15.6429,570900.0
2011-08-09 10:00:00,20.75,21.12,20.73,21.02,541100.0,15.6429,15.9218,15.6278,15.8464,541100.0
2011-08-09 10:30:00,21.03,21.26,20.98,21.16,359500.0,15.854,16.0273,15.8163,15.952,359500.0
2011-08-09 11:00:00,21.16,21.28,21.02,21.24,309500.0,15.952,16.0424,15.8464,16.0123,309500.0
2011-08-09 11:30:00,21.24,21.28,21.12,21.22,199700.0,16.0123,16.0424,15.9218,15.9972,199700.0
2011-08-09 12:00:00,21.23,21.31,21.2,21.22,212300.0,16.0047,16.065,15.9821,15.9972,212300.0
2011-08-09 12:30:00,21.21,21.27,21.07,21.08,235700.0,15.9896,16.0349,15.8841,15.8916,235700.0
2011-08-09 13:00:00,21.08,21.11,21.01,21.04,311900.0,15.8916,15.9143,15.8389,15.8615,311900.0
2011-08-09 13:30:00,21.03,21.04,20.72,20.81,224200.0,15.854,15.8615,15.6203,15.6881,224200.0
2011-08-09 14:00:00,20.81,20.98,20.31,20.57,559400.0,15.6881,15.8163,15.3112,15.5072,559400.0
2011-08-09 14:30:00,20.62,20.62,19.98,20.3,792000.0,15.5449,15.5449,15.0624,15.3036,792000.0
2011-08-09 15:00:00,20.31,21.02,20.19,20.97,806700.0,15.3112,15.8464,15.2207,15.8087,806700.0
2011-08-09 15:30:00,20.98,21.5,20.86,21.49,1179600.0,15.8163,16.2083,15.7258,16.2007,1179600.0
2011-08-10 09:30:00,20.93,21.18,20.7,20.79,368700.0,15.7786,15.967,15.6052,15.673,368700.0
2011-08-10 10:00:00,20.78,20.99,20.47,20.57,350600.0,15.6655,15.8238,15.4318,15.5072,350600.0
2011-08-10 10:30:00,20.58,20.89,20.48,20.59,345000.0,15.5147,15.7484,15.4393,15.5222,345000.0
2011-08-10 11:00:00,20.59,20.64,20.38,20.42,230600.0,15.5222,15.5599,15.3639,15.3941,230600.0
2011-08-10 11:30:00,20.44,20.74,20.42,20.69,254000.0,15.4092,15.6353,15.3941,15.5976,254000.0
2011-08-10 12:00:00,20.68,20.88,20.65,20.71,243700.0,15.5901,15.7409,15.5675,15.6127,243700.0
2011-08-10 12:30:00,20.72,20.9,20.63,20.88,179000.0,15.6203,15.7559,15.5524,15.7409,179000.0
2011-08-10 13:00:00,20.88,20.95,20.76,20.88,271100.0,15.7409,15.7936,15.6504,15.7409,271100.0
2011-08-10 13:30:00,20.87,21.18,20.84,21.18,319300.0,15.7333,15.967,15.7107,15.967,319300.0
2011-08-10 14:00:00,21.17,21.5,21.14,21.36,655800.0,15.9595,16.2083,15.9369,16.1027,655800.0
2011-08-10 14:30:00,21.35,21.44,21.23,21.31,404600.0,16.0952,16.163,16.0047,16.065,404600.0
2011-08-10 15:00:00,21.31,21.37,21.15,21.26,591600.0,16.065,16.1103,15.9444,16.0273,591600.0
2011-08-10 15:30:00,21.26,21.34,20.99,21.01,1128900.0,16.0273,16.0877,15.8238,15.8389,1128900.0
2011-08-11 09:30:00,21.07,21.37,21.02,21.22,300200.0,15.8841,16.1103,15.8464,15.9972,300200.0
2011-08-11 10:00:00,21.21,21.67,21.2,21.62,309900.0,15.9896,16.3364,15.9821,16.2987,309900.0
2011-08-11 10:30:00,21.64,21.8,21.51,21.64,176800.0,16.3138,16.4344,16.2158,16.3138,176800.0
2011-08-11 11:00:00,21.64,21.73,21.54,21.65,201100.0,16.3138,16.3817,16.2384,16.3214,201100.0
2011-08-11 11:30:00,21.65,21.77,21.55,21.69,99600.0,16.3214,16.4118,16.246,16.3515,99600.0
2011-08-11 12:00:00,21.69,21.75,21.64,21.69,133000.0,16.3515,16.3967,16.3138,16.3515,133000.0
2011-08-11 12:30:00,21.69,22.1,21.69,22.05,283500.0,16.3515,16.6606,16.3515,16.6229,283500.0
2011-08-11 13:00:00,22.05,22.07,21.92,21.98,281600.0,16.6229,16.638,16.5249,16.5701,281600.0
2011-08-11 13:30:00,21.99,22.14,21.88,22.14,304200.0,16.5777,16.6908,16.4947,16.6908,304200.0
2011-08-11 14:00:00,22.14,22.3,22.07,22.3,300100.0,16.6908,16.8114,16.638,16.8114,300100.0
2011-08-11 14:30:00,22.3,22.36,22.2,22.33,282100.0,16.8114,16.8566,16.736,16.834,282100.0
2011-08-11 15:00:00,22.33,22.54,22.31,22.49,394000.0,16.834,16.9923,16.8189,16.9546,394000.0
2011-08-11 15:30:00,22.5,22.74,22.41,22.43,927000.0,16.9621,17.1431,16.8943,16.9094,927000.0
2011-08-12 09:30:00,22.67,23.01,22.55,22.7,433700.0,17.0903,17.3466,16.9998,17.1129,433700.0
2011-08-12 10:00:00,22.7,22.79,22.55,22.72,291700.0,17.1129,17.1808,16.9998,17.128,291700.0
2011-08-12 10:30:00,22.72,22.73,22.44,22.56,222600.0,17.128,17.1355,16.9169,17.0074,222600.0
2011-08-12 11:00:00,22.56,22.61,22.44,22.59,145900.0,17.0074,17.0451,16.9169,17.03,145900.0
2011-08-12 11:30:00,22.58,22.76,22.55,22.68,140800.0,17.0225,17.1582,16.9998,17.0978,140800.0
2011-08-12 12:00:00,22.67,22.75,22.57,22.63,126100.0,17.0903,17.1506,17.0149,17.0601,126100.0
2011-08-12 12:30:00,22.62,22.64,22.45,22.54,127200.0,17.0526,17.0677,16.9245,16.9923,127200.0
2011-08-12 13:00:00,22.53,22.55,22.36,22.41,96700.0,16.9848,16.9998,16.8566,16.8943,96700.0
2011-08-12 13:30:00,22.4,22.61,22.39,22.6,99200.0,16.8868,17.0451,16.8792,17.0375,99200.0
2011-08-12 14:00:00,22.6,22.61,22.3,22.33,214600.0,17.0375,17.0451,16.8114,16.834,214600.0
2011-08-12 14:30:00,22.33,22.36,22.25,22.28,173200.0,16.834,16.8566,16.7737,16.7963,173200.0
2011-08-12 15:00:00,22.29,22.36,22.22,22.22,147800.0,16.8038,16.8566,16.7511,16.7511,147800.0
2011-08-12 15:30:00,22.23,22.3,22.17,22.28,476300.0,16.7586,16.8114,16.7134,16.7963,476300.0
2011-08-15 09:30:00,22.43,22.73,22.33,22.72,94900.0,16.9094,17.1355,16.834,17.128,94900.0
2011-08-15 10:00:00,22.72,22.9,22.67,22.9,116000.0,17.128,17.2637,17.0903,17.2637,116000.0
2011-08-15 10:30:00,22.9,22.96,22.87,22.91,191800.0,17.2637,17.3089,17.2411,17.2712,191800.0
2011-08-15 11:00:00,22.91,22.97,22.79,22.8,178700.0,17.2712,17.3165,17.1808,17.1883,178700.0
2011-08-15 11:30:00,22.81,22.87,22.72,22.79,139900.0,17.1958,17.2411,17.128,17.1808,139900.0
2011-08-15 12:00:00,22.8,22.85,22.74,22.85,173400.0,17.1883,17.226,17.1431,17.226,173400.0
2011-08-15 12:30:00,22.85,22.87,22.74,22.8,240200.0,17.226,17.2411,17.1431,17.1883,240200.0
2011-08-15 13:00:00,22.81,22.86,22.71,22.8,170900.0,17.1958,17.2335,17.1205,17.1883,170900.0
2011-08-15 13:30:00,22.81,22.87,22.77,22.79,191000.0,17.1958,17.2411,17.1657,17.1808,191000.0
2011-08-15 14:00:00,22.79,22.84,22.78,22.81,143000.0,17.1808,17.2185,17.1732,17.1958,143000.0
2011-08-15 14:30:00,22.81,22.83,22.75,22.79,176600.0,17.1958,17.2109,17.1506,17.1808,176600.0
2011-08-15 15:00:00,22.79,22.84,22.76,22.78,253600.0,17.1808,17.2185,17.1582,17.1732,253600.0
2011-08-15 15:30:00,22.78,22.92,22.78,22.87,1072200.0,17.1732,17.2788,17.1732,17.2411,1072200.0
2011-08-16 09:30:00,22.54,22.68,22.39,22.58,213100.0,16.9923,17.0978,16.8792,17.0225,213100.0
2011-08-16 10:00:00,22.56,22.72,22.5,22.71,186100.0,17.0074,17.128,16.9621,17.1205,186100.0
2011-08-16 10:30:00,22.72,22.76,22.62,22.65,240700.0,17.128,17.1582,17.0526,17.0752,240700.0
2011-08-16 11:00:00,22.65,22.75,22.59,22.75,153300.0,17.0752,17.1506,17.03,17.1506,153300.0
2011-08-16 11:30:00,22.75,22.8,22.67,22.67,205200.0,17.1506,17.1883,17.0903,17.0903,205200.0
2011-08-16 12:00:00,22.68,22.76,22.45,22.49,363500.0,17.0978,17.1582,16.9245,16.9546,363500.0
2011-08-16 12:30:00,22.48,22.6,22.41,22.48,152900.0,16.9471,17.0375,16.8943,16.9471,152900.0
2011-08-16 13:00:00,22.48,22.49,22.23,22.37,332200.0,16.9471,16.9546,16.7586,16.8641,332200.0
2011-08-16 13:30:00,22.36,22.56,22.34,22.48,165000.0,16.8566,17.0074,16.8415,16.9471,165000.0
2011-08-16 14:00:00,22.47,22.66,22.47,22.54,248900.0,16.9395,17.0828,16.9395,16.9923,248900.0
2011-08-16 14:30:00,22.54,22.57,22.4,22.44,262400.0,16.9923,17.0149,16.8868,16.9169,262400.0
2011-08-16 15:00:00,22.43,22.53,22.43,22.43,673000.0,16.9094,16.9848,16.9094,16.9094,673000.0
2011-08-16 15:30:00,22.43,22.54,22.39,22.43,848700.0,16.9094,16.9923,16.8792,16.9094,848700.0
2011-08-17 09:30:00,22.62,23.04,22.57,22.88,266100.0,17.0526,17.3692,17.0149,17.2486,266100.0
2011-08-17 10:00:00,22.86,22.88,22.69,22.79,176000.0,17.2335,17.2486,17.1054,17.1808,176000.0
2011-08-17 10:30:00,22.79,22.8,22.5,22.61,139200.0,17.1808,17.1883,16.9621,17.0451,139200.0
2011-08-17 11:00:00,22.6,22.68,22.55,22.62,99600.0,17.0375,17.0978,16.9998,17.0526,99600.0
2011-08-17 11:30:00,22.61,22.64,22.42,22.5,129800.0,17.0451,17.0677,16.9018,16.9621,129800.0
2011-08-17 12:00:00,22.5,22.52,22.34,22.41,109600.0,16.9621,16.9772,16.8415,16.8943,109600.0
2011-08-17 12:30:00,22.42,22.45,22.27,22.3,94900.0,16.9018,16.9245,16.7888,16.8114,94900.0
2011-08-17 13:00:00,22.31,22.33,22.2,22.26,121900.0,16.8189,16.834,16.736,16.7812,121900.0
2011-08-17 13:30:00,22.25,22.27,22.13,22.13,180600.0,16.7737,16.7888,16.6832,16.6832,180600.0
2011-08-17 14:00:00,22.14,22.26,22.14,22.21,143800.0,16.6908,16.7812,16.6908,16.7435,143800.0
2011-08-17 14:30:00,22.21,22.23,22.14,22.19,176800.0,16.7435,16.7586,16.6908,16.7284,176800.0
2011-08-17 15:00:00,22.2,22.3,22.15,22.24,184900.0,16.736,16.8114,16.6983,16.7661,184900.0
2011-08-17 15:30:00,22.24,22.27,22.18,22.25,528300.0,16.7661,16.7888,16.7209,16.7737,528300.0
2011-08-18 09:30:00,21.78,21.78,21.58,21.6,281500.0,16.4194,16.4194,16.2686,16.2837,281500.0
2011-08-18 10:00:00,21.61,21.61,21.08,21.4,501000.0,16.2912,16.2912,15.8916,16.1329,501000.0
2011-08-18 10:30:00,21.4,21.57,21.31,21.57,299800.0,16.1329,16.261,16.065,16.261,299800.0
2011-08-18 11:00:00,21.57,21.59,21.43,21.53,292300.0,16.261,16.2761,16.1555,16.2309,292300.0
2011-08-18 11:30:00,21.53,21.82,21.52,21.79,188100.0,16.2309,16.4495,16.2233,16.4269,188100.0
2011-08-18 12:00:00,21.79,21.8,21.63,21.73,145300.0,16.4269,16.4344,16.3063,16.3817,145300.0
2011-08-18 12:30:00,21.73,21.78,21.66,21.69,84100.0,16.3817,16.4194,16.3289,16.3515,84100.0
2011-08-18 13:00:00,21.68,21.71,21.51,21.58,160600.0,16.344,16.3666,16.2158,16.2686,160600.0
2011-08-18 13:30:00,21.58,21.62,21.47,21.49,147300.0,16.2686,16.2987,16.1857,16.2007,147300.0
2011-08-18 14:00:00,21.5,21.69,21.5,21.64,268900.0,16.2083,16.3515,16.2083,16.3138,268900.0
2011-08-18 14:30:00,21.64,21.77,21.64,21.67,355500.0,16.3138,16.4118,16.3138,16.3364,355500.0
2011-08-18 15:00:00,21.67,21.79,21.61,21.79,477700.0,16.3364,16.4269,16.2912,16.4269,477700.0
2011-08-18 15:30:00,21.79,21.86,21.61,21.8,725900.0,16.4269,16.4797,16.2912,16.4344,725900.0
2011-08-19 09:30:00,21.47,21.68,21.42,21.52,405000.0,16.1857,16.344,16.148,16.2233,405000.0
2011-08-19 10:00:00,21.55,21.96,21.5,21.9,295400.0,16.246,16.5551,16.2083,16.5098,295400.0
2011-08-19 10:30:00,21.89,21.92,21.71,21.85,200900.0,16.5023,16.5249,16.3666,16.4721,200900.0
2011-08-19 11:00:00,21.85,21.88,21.66,21.7,158700.0,16.4721,16.4947,16.3289,16.359,158700.0
2011-08-19 11:30:00,21.71,21.77,21.58,21.76,198500.0,16.3666,16.4118,16.2686,16.4043,198500.0
2011-08-19 12:00:00,21.77,21.77,21.61,21.68,78600.0,16.4118,16.4118,16.2912,16.344,78600.0
2011-08-19 12:30:00,21.69,21.74,21.63,21.69,100100.0,16.3515,16.3892,16.3063,16.3515,100100.0
2011-08-19 13:00:00,21.69,21.75,21.63,21.7,119600.0,16.3515,16.3967,16.3063,16.359,119600.0
2011-08-19 13:30:00,21.69,21.7,21.57,21.58,133000.0,16.3515,16.359,16.261,16.2686,133000.0
2011-08-19 14:00:00,21.59,21.63,21.46,21.51,154500.0,16.2761,16.3063,16.1781,16.2158,154500.0
2011-08-19 14:30:00,21.52,21.6,21.42,21.42,188700.0,16.2233,16.2837,16.148,16.148,188700.0
2011-08-19 15:00:00,21.42,21.52,21.34,21.49,281000.0,16.148,16.2233,16.0877,16.2007,281000.0
2011-08-19 15:30:00,21.49,21.5,21.34,21.37,556100.0,16.2007,16.2083,16.0877,16.1103,556100.0
2011-08-22 09:30:00,21.83,21.93,21.62,21.65,213900.0,16.457,16.5324,16.2987,16.3214,213900.0
2011-08-22 10:00:00,21.65,21.72,21.6,21.6,174300.0,16.3214,16.3741,16.2837,16.2837,174300.0
2011-08-22 10:30:00,21.62,21.68,21.4,21.41,195800.0,16.2987,16.344,16.1329,16.1404,195800.0
2011-08-22 11:00:00,21.4,21.47,21.25,21.36,195100.0,16.1329,16.1857,16.0198,16.1027,195100.0
2011-08-22 11:30:00,21.36,21.38,21.1,21.14,140900.0,16.1027,16.1178,15.9067,15.9369,140900.0
2011-08-22 12:00:00,21.15,21.22,21.11,21.11,186300.0,15.9444,15.9972,15.9143,15.9143,186300.0
2011-08-22 12:30:00,21.12,21.22,21.0,21.2,205200.0,15.9218,15.9972,15.8313,15.9821,205200.0
2011-08-22 13:00:00,21.19,21.22,21.1,21.11,203100.0,15.9746,15.9972,15.9067,15.9143,203100.0
2011-08-22 13:30:00,21.11,21.17,21.05,21.15,198400.0,15.9143,15.9595,15.869,15.9444,198400.0
2011-08-22 14:00:00,21.15,21.34,21.1,21.25,220900.0,15.9444,16.0877,15.9067,16.0198,220900.0
2011-08-22 14:30:00,21.25,21.27,21.17,21.18,141500.0,16.0198,16.0349,15.9595,15.967,141500.0
2011-08-22 15:00:00,21.17,21.28,21.15,21.21,204600.0,15.9595,16.0424,15.9444,15.9896,204600.0
2011-08-22 15:30:00,21.22,21.33,21.11,21.17,497700.0,15.9972,16.0801,15.9143,15.9595,497700.0
2011-08-23 09:30:00,21.63,21.76,21.3,21.32,503400.0,16.3063,16.4043,16.0575,16.0726,503400.0
2011-08-23 10:00:00,21.33,21.67,21.33,21.63,282900.0,16.0801,16.3364,16.0801,16.3063,282900.0
2011-08-23 10:30:00,21.63,21.81,21.61,21.7,233100.0,16.3063,16.442,16.2912,16.359,233100.0
2011-08-23 11:00:00,21.7,21.74,21.59,21.62,341600.0,16.359,16.3892,16.2761,16.2987,341600.0
2011-08-23 11:30:00,21.63,21.74,21.58,21.73,218300.0,16.3063,16.3892,16.2686,16.3817,218300.0
2011-08-23 12:00:00,21.73,21.74,21.64,21.66,112500.0,16.3817,16.3892,16.3138,16.3289,112500.0
2011-08-23 12:30:00,21.66,21.72,21.6,21.65,242700.0,16.3289,16.3741,16.2837,16.3214,242700.0
2011-08-23 13:00:00,21.65,21.7,21.58,21.6,136800.0,16.3214,16.359,16.2686,16.2837,136800.0
2011-08-23 13:30:00,21.61,21.61,21.39,21.44,252800.0,16.2912,16.2912,16.1253,16.163,252800.0
2011-08-23 14:00:00,21.45,21.46,21.3,21.43,221100.0,16.1706,16.1781,16.0575,16.1555,221100.0
2011-08-23 14:30:00,21.43,21.5,21.38,21.42,183500.0,16.1555,16.2083,16.1178,16.148,183500.0
2011-08-23 15:00:00,21.43,21.64,21.43,21.54,332900.0,16.1555,16.3138,16.1555,16.2384,332900.0
2011-08-23 15:30:00,21.54,21.72,21.49,21.72,771400.0,16.2384,16.3741,16.2007,16.3741,771400.0
2011-08-24 09:30:00,21.65,22.1,21.63,22.07,140700.0,16.3214,16.6606,16.3063,16.638,140700.0
2011-08-24 10:00:00,22.06,22.28,21.96,21.98,221800.0,16.6304,16.7963,16.5551,16.5701,221800.0
2011-08-24 10:30:00,21.98,22.02,21.82,21.85,229500.0,16.5701,16.6003,16.4495,16.4721,229500.0
2011-08-24 11:00:00,21.85,22.05,21.82,22.01,104700.0,16.4721,16.6229,16.4495,16.5927,104700.0
2011-08-24 11:30:00,22.0,22.18,21.96,22.09,159800.0,16.5852,16.7209,16.5551,16.6531,159800.0
2011-08-24 12:00:00,22.08,22.08,21.93,22.01,77400.0,16.6455,16.6455,16.5324,16.5927,77400.0
2011-08-24 12:30:00,22.01,22.07,21.97,22.07,78900.0,16.5927,16.638,16.5626,16.638,78900.0
2011-08-24 13:00:00,22.06,22.21,22.03,22.2,74900.0,16.6304,16.7435,16.6078,16.736,74900.0
2011-08-24 13:30:00,22.2,22.25,22.13,22.19,94300.0,16.736,16.7737,16.6832,16.7284,94300.0
2011-08-24 14:00:00,22.19,22.21,22.07,22.11,113200.0,16.7284,16.7435,16.638,16.6681,113200.0
2011-08-24 14:30:00,22.1,22.21,22.1,22.19,117900.0,16.6606,16.7435,16.6606,16.7284,117900.0
2011-08-24 15:00:00,22.2,22.29,22.12,22.27,177200.0,16.736,16.8038,16.6757,16.7888,177200.0
2011-08-24 15:30:00,22.28,22.34,22.25,22.3,576500.0,16.7963,16.8415,16.7737,16.8114,576500.0
2011-08-25 09:30:00,22.39,22.47,21.95,22.06,189200.0,16.8792,16.9395,16.5475,16.6304,189200.0
2011-08-25 10:00:00,22.06,22.1,21.88,21.94,167200.0,16.6304,16.6606,16.4947,16.54,167200.0
2011-08-25 10:30:00,21.94,21.98,21.6,21.74,261300.0,16.54,16.5701,16.2837,16.3892,261300.0
2011-08-25 11:00:00,21.75,21.8,21.67,21.67,125500.0,16.3967,16.4344,16.3364,16.3364,125500.0
2011-08-25 11:30:00,21.67,21.81,21.62,21.79,212600.0,16.3364,16.442,16.2987,16.4269,212600.0
2011-08-25 12:00:00,21.8,21.83,21.73,21.77,52900.0,16.4344,16.457,16.3817,16.4118,52900.0
2011-08-25 12:30:00,21.77,21.77,21.56,21.61,97300.0,16.4118,16.4118,16.2535,16.2912,97300.0
2011-08-25 13:00:00,21.62,21.76,21.62,21.74,91300.0,16.2987,16.4043,16.2987,16.3892,91300.0
2011-08-25 13:30:00,21.75,21.78,21.66,21.73,97700.0,16.3967,16.4194,16.3289,16.3817,97700.0
2011-08-25 14:00:00,21.74,21.83,21.7,21.75,164300.0,16.3892,16.457,16.359,16.3967,164300.0
2011-08-25 14:30:00,21.76,21.79,21.64,21.64,111900.0,16.4043,16.4269,16.3138,16.3138,111900.0
2011-08-25 15:00:00,21.64,21.81,21.62,21.72,165300.0,16.3138,16.442,16.2987,16.3741,165300.0
2011-08-25 15:30:00,21.71,21.73,21.53,21.6,534800.0,16.3666,16.3817,16.2309,16.2837,534800.0
2011-08-26 09:30:00,21.5,21.57,21.4,21.52,126100.0,16.2083,16.261,16.1329,16.2233,126100.0
2011-08-26 10:00:00,21.54,21.62,21.08,21.52,196500.0,16.2384,16.2987,15.8916,16.2233,196500.0
2011-08-26 10:30:00,21.53,21.8,21.45,21.74,267900.0,16.2309,16.4344,16.1706,16.3892,267900.0
2011-08-26 11:00:00,21.73,21.89,21.68,21.78,233700.0,16.3817,16.5023,16.344,16.4194,233700.0
2011-08-26 11:30:00,21.78,21.86,21.74,21.81,122900.0,16.4194,16.4797,16.3892,16.442,122900.0
2011-08-26 12:00:00,21.81,22.04,21.81,22.01,114100.0,16.442,16.6154,16.442,16.5927,114100.0
2011-08-26 12:30:00,22.02,22.02,21.86,21.93,84800.0,16.6003,16.6003,16.4797,16.5324,84800.0
2011-08-26 13:00:00,21.93,22.0,21.9,21.98,85600.0,16.5324,16.5852,16.5098,16.5701,85600.0
2011-08-26 13:30:00,21.97,22.06,21.94,22.02,128200.0,16.5626,16.6304,16.54,16.6003,128200.0
2011-08-26 14:00:00,22.03,22.06,21.88,21.89,186500.0,16.6078,16.6304,16.4947,16.5023,186500.0
2011-08-26 14:30:00,21.89,21.96,21.85,21.93,124100.0,16.5023,16.5551,16.4721,16.5324,124100.0
2011-08-26 15:00:00,21.92,21.92,21.72,21.77,181900.0,16.5249,16.5249,16.3741,16.4118,181900.0
2011-08-26 15:30:00,21.78,21.94,21.76,21.9,385400.0,16.4194,16.54,16.4043,16.5098,385400.0
2011-08-29 09:30:00,22.09,22.5,22.09,22.4,174700.0,16.6531,16.9621,16.6531,16.8868,174700.0
2011-08-29 10:00:00,22.39,22.59,22.37,22.56,130800.0,16.8792,17.03,16.8641,17.0074,130800.0
2011-08-29 10:30:00,22.56,22.6,22.47,22.5,138000.0,17.0074,17.0375,16.9395,16.9621,138000.0
2011-08-29 11:00:00,22.5,22.53,22.41,22.45,101000.0,16.9621,16.9848,16.8943,16.9245,101000.0
2011-08-29 11:30:00,22.46,22.63,22.42,22.61,102200.0,16.932,17.0601,16.9018,17.0451,102200.0
2011-08-29 12:00:00,22.61,22.65,22.55,22.55,69300.0,17.0451,17.0752,16.9998,16.9998,69300.0
2011-08-29 12:30:00,22.55,22.67,22.54,22.67,77600.0,16.9998,17.0903,16.9923,17.0903,77600.0
2011-08-29 13:00:00,22.67,22.69,22.63,22.64,116700.0,17.0903,17.1054,17.0601,17.0677,116700.0
2011-08-29 13:30:00,22.64,22.65,22.57,22.62,80800.0,17.0677,17.0752,17.0149,17.0526,80800.0
2011-08-29 14:00:00,22.62,22.66,22.59,22.63,109700.0,17.0526,17.0828,17.03,17.0601,109700.0
2011-08-29 14:30:00,22.63,22.68,22.63,22.65,147400.0,17.0601,17.0978,17.0601,17.0752,147400.0
2011-08-29 15:00:00,22.65,22.67,22.61,22.63,170400.0,17.0752,17.0903,17.0451,17.0601,170400.0
2011-08-29 15:30:00,22.63,22.67,22.57,22.64,632800.0,17.0601,17.0903,17.0149,17.0677,632800.0
2011-08-30 09:30:00,22.56,22.6,22.42,22.5,143400.0,17.0074,17.0375,16.9018,16.9621,143400.0
2011-08-30 10:00:00,22.47,22.47,22.34,22.46,130300.0,16.9395,16.9395,16.8415,16.932,130300.0
2011-08-30 10:30:00,22.46,22.54,22.42,22.47,133100.0,16.932,16.9923,16.9018,16.9395,133100.0
2011-08-30 11:00:00,22.46,22.57,22.41,22.51,129200.0,16.932,17.0149,16.8943,16.9697,129200.0
2011-08-30 11:30:00,22.5,22.67,22.5,22.57,119100.0,16.9621,17.0903,16.9621,17.0149,119100.0
2011-08-30 12:00:00,22.57,22.58,22.52,22.54,54200.0,17.0149,17.0225,16.9772,16.9923,54200.0
2011-08-30 12:30:00,22.55,22.59,22.49,22.51,49100.0,16.9998,17.03,16.9546,16.9697,49100.0
2011-08-30 13:00:00,22.51,22.62,22.48,22.61,65700.0,16.9697,17.0526,16.9471,17.0451,65700.0
2011-08-30 13:30:00,22.6,22.63,22.53,22.57,77700.0,17.0375,17.0601,16.9848,17.0149,77700.0
2011-08-30 14:00:00,22.58,22.7,22.5,22.69,156500.0,17.0225,17.1129,16.9621,17.1054,156500.0
2011-08-30 14:30:00,22.69,22.74,22.59,22.7,167400.0,17.1054,17.1431,17.03,17.1129,167400.0
2011-08-30 15:00:00,22.69,22.69,22.6,22.65,120600.0,17.1054,17.1054,17.0375,17.0752,120600.0
2011-08-30 15:30:00,22.65,22.78,22.57,22.58,674000.0,17.0752,17.1732,17.0149,17.0225,674000.0
2011-08-31 09:30:00,22.84,23.05,22.72,23.02,167000.0,17.2185,17.3768,17.128,17.3542,167000.0
2011-08-31 10:00:00,23.02,23.3,23.02,23.26,197700.0,17.3542,17.5652,17.3542,17.5351,197700.0
2011-08-31 10:30:00,23.26,23.31,23.18,23.21,171300.0,17.5351,17.5728,17.4748,17.4974,171300.0
2011-08-31 11:00:00,23.21,23.36,23.2,23.27,187700.0,17.4974,17.6105,17.4899,17.5426,187700.0
2011-08-31 11:30:00,23.28,23.35,23.26,23.33,137300.0,17.5502,17.6029,17.5351,17.5879,137300.0
2011-08-31 12:00:00,23.32,23.43,23.32,23.39,161900.0,17.5803,17.6632,17.5803,17.6331,161900.0
2011-08-31 12:30:00,23.39,23.53,23.39,23.5,197300.0,17.6331,17.7386,17.6331,17.716,197300.0
2011-08-31 13:00:00,23.49,23.54,23.45,23.49,102700.0,17.7085,17.7462,17.6783,17.7085,102700.0
2011-08-31 13:30:00,23.5,23.5,23.44,23.46,131500.0,17.716,17.716,17.6708,17.6859,131500.0
2011-08-31 14:00:00,23.45,23.56,23.41,23.56,133400.0,17.6783,17.7612,17.6482,17.7612,133400.0
2011-08-31 14:30:00,23.55,23.55,23.36,23.45,201700.0,17.7537,17.7537,17.6105,17.6783,201700.0
2011-08-31 15:00:00,23.45,23.45,23.3,23.37,327700.0,17.6783,17.6783,17.5652,17.618,327700.0
2011-08-31 15:30:00,23.38,23.49,23.35,23.43,706600.0,17.6256,17.7085,17.6029,17.6632,706600.0
2011-09-01 09:30:00,23.39,23.64,23.39,23.49,130800.0,17.6331,17.8216,17.6331,17.7085,130800.0
2011-09-01 10:00:00,23.47,23.84,23.45,23.66,253800.0,17.6934,17.9723,17.6783,17.8366,253800.0
2011-09-01 10:30:00,23.65,23.66,23.52,23.52,154300.0,17.8291,17.8366,17.7311,17.7311,154300.0
2011-09-01 11:00:00,23.53,23.64,23.49,23.62,168000.0,17.7386,17.8216,17.7085,17.8065,168000.0
2011-09-01 11:30:00,23.61,23.68,23.53,23.64,145200.0,17.7989,17.8517,17.7386,17.8216,145200.0
2011-09-01 12:00:00,23.64,23.69,23.59,23.67,104200.0,17.8216,17.8593,17.7839,17.8442,104200.0
2011-09-01 12:30:00,23.67,23.75,23.66,23.71,173700.0,17.8442,17.9045,17.8366,17.8743,173700.0
2011-09-01 13:00:00,23.7,23.71,23.61,23.7,144400.0,17.8668,17.8743,17.7989,17.8668,144400.0
2011-09-01 13:30:00,23.69,23.7,23.52,23.57,105100.0,17.8593,17.8668,17.7311,17.7688,105100.0
2011-09-01 14:00:00,23.57,23.62,23.49,23.58,144400.0,17.7688,17.8065,17.7085,17.7763,144400.0
2011-09-01 14:30:00,23.58,23.65,23.57,23.6,148200.0,17.7763,17.8291,17.7688,17.7914,148200.0
2011-09-01 15:00:00,23.59,23.64,23.55,23.6,197200.0,17.7839,17.8216,17.7537,17.7914,197200.0
2011-09-01 15:30:00,23.6,23.61,23.51,23.54,612700.0,17.7914,17.7989,17.7236,17.7462,612700.0
2011-09-02 09:30:00,23.09,23.24,22.84,22.89,239000.0,17.4069,17.52,17.2185,17.2562,239000.0
2011-09-02 10:00:00,22.9,23.19,22.9,23.14,121200.0,17.2637,17.4823,17.2637,17.4446,121200.0
2011-09-02 10:30:00,23.13,23.22,23.03,23.21,95600.0,17.4371,17.5049,17.3617,17.4974,95600.0
2011-09-02 11:00:00,23.21,23.26,23.17,23.26,86800.0,17.4974,17.5351,17.4672,17.5351,86800.0
2011-09-02 11:30:00,23.26,23.29,23.21,23.25,72200.0,17.5351,17.5577,17.4974,17.5275,72200.0
2011-09-02 12:00:00,23.26,23.33,23.25,23.26,65300.0,17.5351,17.5879,17.5275,17.5351,65300.0
2011-09-02 12:30:00,23.26,23.3,23.24,23.25,48000.0,17.5351,17.5652,17.52,17.5275,48000.0
2011-09-02 13:00:00,23.25,23.28,23.14,23.15,57300.0,17.5275,17.5502,17.4446,17.4522,57300.0
2011-09-02 13:30:00,23.16,23.21,23.15,23.21,91900.0,17.4597,17.4974,17.4522,17.4974,91900.0
2011-09-02 14:00:00,23.2,23.23,23.05,23.11,238600.0,17.4899,17.5125,17.3768,17.422,238600.0
2011-09-02 14:30:00,23.11,23.19,23.02,23.17,138400.0,17.422,17.4823,17.3542,17.4672,138400.0
2011-09-02 15:00:00,23.18,23.18,23.07,23.16,141000.0,17.4748,17.4748,17.3919,17.4597,141000.0
2011-09-02 15:30:00,23.16,23.24,23.13,23.14,399900.0,17.4597,17.52,17.4371,17.4446,399900.0
2011-09-06 09:30:00,22.5,22.52,22.28,22.51,228900.0,16.9621,16.9772,16.7963,16.9697,228900.0
2011-09-06 10:00:00,22.52,22.64,22.31,22.33,268300.0,16.9772,17.0677,16.8189,16.834,268300.0
2011-09-06 10:30:00,22.33,22.44,22.3,22.4,137300.0,16.834,16.9169,16.8114,16.8868,137300.0
2011-09-06 11:00:00,22.39,22.52,22.38,22.49,91100.0,16.8792,16.9772,16.8717,16.9546,91100.0
2011-09-06 11:30:00,22.5,22.64,22.5,22.63,81500.0,16.9621,17.0677,16.9621,17.0601,81500.0
2011-09-06 12:00:00,22.62,22.71,22.62,22.69,114000.0,17.0526,17.1205,17.0526,17.1054,114000.0
2011-09-06 12:30:00,22.68,22.68,22.62,22.67,60600.0,17.0978,17.0978,17.0526,17.0903,60600.0
2011-09-06 13:00:00,22.66,22.69,22.62,22.67,99900.0,17.0828,17.1054,17.0526,17.0903,99900.0
2011-09-06 13:30:00,22.66,22.78,22.61,22.69,99300.0,17.0828,17.1732,17.0451,17.1054,99300.0
2011-09-06 14:00:00,22.68,22.78,22.64,22.75,144900.0,17.0978,17.1732,17.0677,17.1506,144900.0
2011-09-06 14:30:00,22.74,22.75,22.64,22.64,174800.0,17.1431,17.1506,17.0677,17.0677,174800.0
2011-09-06 15:00:00,22.64,22.67,22.57,22.61,255900.0,17.0677,17.0903,17.0149,17.0451,255900.0
2011-09-06 15:30:00,22.61,22.81,22.59,22.8,713500.0,17.0451,17.1958,17.03,17.1883,713500.0
2011-09-07 09:30:00,23.17,23.38,23.11,23.36,184000.0,17.4672,17.6256,17.422,17.6105,184000.0
2011-09-07 10:00:00,23.36,23.42,23.31,23.35,130400.0,17.6105,17.6557,17.5728,17.6029,130400.0
2011-09-07 10:30:00,23.34,23.37,23.23,23.36,255600.0,17.5954,17.618,17.5125,17.6105,255600.0
2011-09-07 11:00:00,23.36,23.47,23.33,23.46,127200.0,17.6105,17.6934,17.5879,17.6859,127200.0
2011-09-07 11:30:00,23.47,23.52,23.43,23.48,77600.0,17.6934,17.7311,17.6632,17.7009,77600.0
2011-09-07 12:00:00,23.48,23.52,23.46,23.51,50200.0,17.7009,17.7311,17.6859,17.7236,50200.0
2011-09-07 12:30:00,23.51,23.56,23.49,23.5,71400.0,17.7236,17.7612,17.7085,17.716,71400.0
2011-09-07 13:00:00,23.5,23.57,23.48,23.56,71700.0,17.716,17.7688,17.7009,17.7612,71700.0
2011-09-07 13:30:00,23.56,23.61,23.55,23.6,68500.0,17.7612,17.7989,17.7537,17.7914,68500.0
2011-09-07 14:00:00,23.6,23.62,23.51,23.53,95700.0,17.7914,17.8065,17.7236,17.7386,95700.0
2011-09-07 14:30:00,23.54,23.58,23.5,23.57,88000.0,17.7462,17.7763,17.716,17.7688,88000.0
2011-09-07 15:00:00,23.57,23.57,23.49,23.53,157900.0,17.7688,17.7688,17.7085,17.7386,157900.0
2011-09-07 15:30:00,23.53,23.56,23.44,23.56,605600.0,17.7386,17.7612,17.6708,17.7612,605600.0
2011-09-08 09:30:00,23.5,23.8,23.41,23.74,169800.0,17.716,17.9422,17.6482,17.8969,169800.0
2011-09-08 10:00:00,23.74,23.8,23.61,23.76,153500.0,17.8969,17.9422,17.7989,17.912,153500.0
2011-09-08 10:30:00,23.75,24.05,23.75,24.05,115600.0,17.9045,18.1306,17.9045,18.1306,115600.0
2011-09-08 11:00:00,24.05,24.06,23.94,23.98,123000.0,18.1306,18.1382,18.0477,18.0779,123000.0
2011-09-08 11:30:00,23.97,24.05,23.86,23.89,108200.0,18.0703,18.1306,17.9874,18.01,108200.0
2011-09-08 12:00:00,23.89,23.92,23.84,23.87,140000.0,18.01,18.0326,17.9723,17.995,140000.0
2011-09-08 12:30:00,23.88,23.92,23.83,23.91,56200.0,18.0025,18.0326,17.9648,18.0251,56200.0
2011-09-08 13:00:00,23.9,23.91,23.8,23.81,56700.0,18.0176,18.0251,17.9422,17.9497,56700.0
2011-09-08 13:30:00,23.81,23.88,23.64,23.65,218300.0,17.9497,18.0025,17.8216,17.8291,218300.0
2011-09-08 14:00:00,23.65,23.7,23.56,23.6,122800.0,17.8291,17.8668,17.7612,17.7914,122800.0
2011-09-08 14:30:00,23.6,23.68,23.58,23.65,85100.0,17.7914,17.8517,17.7763,17.8291,85100.0
2011-09-08 15:00:00,23.65,23.66,23.57,23.66,178900.0,17.8291,17.8366,17.7688,17.8366,178900.0
2011-09-08 15:30:00,23.65,23.68,23.53,23.55,534000.0,17.8291,17.8517,17.7386,17.7537,534000.0
2011-09-09 09:30:00,23.31,23.36,23.02,23.35,305700.0,17.5728,17.6105,17.3542,17.6029,305700.0
2011-09-09 10:00:00,23.36,23.45,23.17,23.22,158600.0,17.6105,17.6783,17.4672,17.5049,158600.0
2011-09-09 10:30:00,23.23,23.3,23.14,23.21,111100.0,17.5125,17.5652,17.4446,17.4974,111100.0
2011-09-09 11:00:00,23.2,23.3,22.89,22.9,228800.0,17.4899,17.5652,17.2562,17.2637,228800.0
2011-09-09 11:30:00,22.9,23.03,22.84,22.95,256300.0,17.2637,17.3617,17.2185,17.3014,256300.0
2011-09-09 12:00:00,22.95,22.96,22.89,22.9,100500.0,17.3014,17.3089,17.2562,17.2637,100500.0
2011-09-09 12:30:00,22.89,22.92,22.81,22.91,113000.0,17.2562,17.2788,17.1958,17.2712,113000.0
2011-09-09 13:00:00,22.91,23.0,22.85,22.9,61200.0,17.2712,17.3391,17.226,17.2637,61200.0
2011-09-09 13:30:00,22.89,22.92,22.81,22.84,63800.0,17.2562,17.2788,17.1958,17.2185,63800.0
2011-09-09 14:00:00,22.84,22.87,22.76,22.77,123800.0,17.2185,17.2411,17.1582,17.1657,123800.0
2011-09-09 14:30:00,22.78,22.81,22.66,22.67,207300.0,17.1732,17.1958,17.0828,17.0903,207300.0
2011-09-09 15:00:00,22.66,22.73,22.63,22.65,222700.0,17.0828,17.1355,17.0601,17.0752,222700.0
2011-09-09 15:30:00,22.65,22.83,22.64,22.72,1013900.0,17.0752,17.2109,17.0677,17.128,1013900.0
2011-09-12 09:30:00,22.52,22.91,22.41,22.85,218800.0,16.9772,17.2712,16.8943,17.226,218800.0
2011-09-12 10:00:00,22.84,22.94,22.71,22.71,172500.0,17.2185,17.2938,17.1205,17.1205,172500.0
2011-09-12 10:30:00,22.73,22.82,22.61,22.63,79600.0,17.1355,17.2034,17.0451,17.0601,79600.0
2011-09-12 11:00:00,22.63,22.78,22.6,22.73,77700.0,17.0601,17.1732,17.0375,17.1355,77700.0
2011-09-12 11:30:00,22.73,22.79,22.64,22.64,60100.0,17.1355,17.1808,17.0677,17.0677,60100.0
2011-09-12 12:00:00,22.65,22.68,22.58,22.67,65700.0,17.0752,17.0978,17.0225,17.0903,65700.0
2011-09-12 12:30:00,22.68,22.68,22.57,22.64,47000.0,17.0978,17.0978,17.0149,17.0677,47000.0
2011-09-12 13:00:00,22.63,22.66,22.57,22.59,63900.0,17.0601,17.0828,17.0149,17.03,63900.0
2011-09-12 13:30:00,22.59,22.61,22.5,22.58,61600.0,17.03,17.0451,16.9621,17.0225,61600.0
2011-09-12 14:00:00,22.58,22.58,22.43,22.49,81200.0,17.0225,17.0225,16.9094,16.9546,81200.0
2011-09-12 14:30:00,22.49,22.71,22.49,22.6,167600.0,16.9546,17.1205,16.9546,17.0375,167600.0
2011-09-12 15:00:00,22.6,22.75,22.56,22.71,197900.0,17.0375,17.1506,17.0074,17.1205,197900.0
2011-09-12 15:30:00,22.72,22.96,22.7,22.93,585300.0,17.128,17.3089,17.1129,17.2863,585300.0
2011-09-13 09:30:00,23.1,23.12,22.72,23.11,183300.0,17.4145,17.4295,17.128,17.422,183300.0
2011-09-13 10:00:00,23.11,23.18,23.03,23.07,125100.0,17.422,17.4748,17.3617,17.3919,125100.0
2011-09-13 10:30:00,23.08,23.12,22.96,23.03,124000.0,17.3994,17.4295,17.3089,17.3617,124000.0
2011-09-13 11:00:00,23.02,23.06,22.95,23.03,74500.0,17.3542,17.3843,17.3014,17.3617,74500.0
2011-09-13 11:30:00,23.04,23.11,22.99,23.0,93000.0,17.3692,17.422,17.3315,17.3391,93000.0
2011-09-13 12:00:00,22.99,23.05,22.9,23.02,75200.0,17.3315,17.3768,17.2637,17.3542,75200.0
2011-09-13 12:30:00,23.01,23.03,22.92,22.99,96000.0,17.3466,17.3617,17.2788,17.3315,96000.0
2011-09-13 13:00:00,22.98,23.04,22.95,22.97,177500.0,17.324,17.3692,17.3014,17.3165,177500.0
2011-09-13 13:30:00,22.97,23.0,22.92,22.96,118800.0,17.3165,17.3391,17.2788,17.3089,118800.0
2011-09-13 14:00:00,22.95,23.08,22.95,23.08,251800.0,17.3014,17.3994,17.3014,17.3994,251800.0
2011-09-13 14:30:00,23.09,23.14,23.02,23.07,147100.0,17.4069,17.4446,17.3542,17.3919,147100.0
2011-09-13 15:00:00,23.07,23.12,23.0,23.11,199600.0,17.3919,17.4295,17.3391,17.422,199600.0
2011-09-13 15:30:00,23.11,23.21,23.1,23.16,322100.0,17.422,17.4974,17.4145,17.4597,322100.0
2011-09-14 09:30:00,23.21,23.3,23.0,23.0,390500.0,17.4974,17.5652,17.3391,17.3391,390500.0
2011-09-14 10:00:00,23.01,23.03,22.75,22.93,238400.0,17.3466,17.3617,17.1506,17.2863,238400.0
2011-09-14 10:30:00,22.93,22.94,22.81,22.9,158600.0,17.2863,17.2938,17.1958,17.2637,158600.0
2011-09-14 11:00:00,22.9,23.03,22.85,23.02,99200.0,17.2637,17.3617,17.226,17.3542,99200.0
2011-09-14 11:30:00,23.01,23.13,22.97,23.13,66100.0,17.3466,17.4371,17.3165,17.4371,66100.0
2011-09-14 12:00:00,23.14,23.18,23.11,23.17,52400.0,17.4446,17.4748,17.422,17.4672,52400.0
2011-09-14 12:30:00,23.18,23.23,23.1,23.11,180600.0,17.4748,17.5125,17.4145,17.422,180600.0
2011-09-14 13:00:00,23.12,23.25,23.1,23.19,163200.0,17.4295,17.5275,17.4145,17.4823,163200.0
2011-09-14 13:30:00,23.19,23.31,23.15,23.16,144500.0,17.4823,17.5728,17.4522,17.4597,144500.0
2011-09-14 14:00:00,23.17,23.26,23.15,23.23,183600.0,17.4672,17.5351,17.4522,17.5125,183600.0
2011-09-14 14:30:00,23.23,23.3,23.18,23.3,114000.0,17.5125,17.5652,17.4748,17.5652,114000.0
2011-09-14 15:00:00,23.3,23.49,23.3,23.44,437100.0,17.5652,17.7085,17.5652,17.6708,437100.0
2011-09-14 15:30:00,23.44,23.46,23.15,23.18,637300.0,17.6708,17.6859,17.4522,17.4748,637300.0
2011-09-15 09:30:00,23.35,23.51,23.25,23.28,294200.0,17.6029,17.7236,17.5275,17.5502,294200.0
2011-09-15 10:00:00,23.28,23.52,23.28,23.46,293200.0,17.5502,17.7311,17.5502,17.6859,293200.0
2011-09-15 10:30:00,23.46,23.48,23.31,23.36,121800.0,17.6859,17.7009,17.5728,17.6105,121800.0
2011-09-15 11:00:00,23.35,23.52,23.33,23.46,125000.0,17.6029,17.7311,17.5879,17.6859,125000.0
2011-09-15 11:30:00,23.47,23.59,23.47,23.59,133200.0,17.6934,17.7839,17.6934,17.7839,133200.0
2011-09-15 12:00:00,23.58,23.69,23.56,23.67,90900.0,17.7763,17.8593,17.7612,17.8442,90900.0
2011-09-15 12:30:00,23.67,23.71,23.59,23.6,102900.0,17.8442,17.8743,17.7839,17.7914,102900.0
2011-09-15 13:00:00,23.6,23.69,23.6,23.65,56500.0,17.7914,17.8593,17.7914,17.8291,56500.0
2011-09-15 13:30:00,23.66,23.75,23.63,23.75,196100.0,17.8366,17.9045,17.814,17.9045,196100.0
2011-09-15 14:00:00,23.75,23.84,23.73,23.74,198700.0,17.9045,17.9723,17.8894,17.8969,198700.0
2011-09-15 14:30:00,23.75,23.88,23.73,23.85,180300.0,17.9045,18.0025,17.8894,17.9799,180300.0
2011-09-15 15:00:00,23.86,23.88,23.71,23.73,203500.0,17.9874,18.0025,17.8743,17.8894,203500.0
2011-09-15 15:30:00,23.74,23.85,23.72,23.77,604500.0,17.8969,17.9799,17.8819,17.9196,604500.0
2011-09-16 09:30:00,23.87,24.12,23.76,23.94,497900.0,17.995,18.1834,17.912,18.0477,497900.0
2011-09-16 10:00:00,23.95,24.0,23.83,23.89,252100.0,18.0553,18.093,17.9648,18.01,252100.0
2011-09-16 10:30:00,23.91,23.93,23.61,23.71,180500.0,18.0251,18.0402,17.7989,17.8743,180500.0
2011-09-16 11:00:00,23.71,23.81,23.61,23.64,143100.0,17.8743,17.9497,17.7989,17.8216,143100.0
2011-09-16 11:30:00,23.64,23.68,23.57,23.59,428800.0,17.8216,17.8517,17.7688,17.7839,428800.0
2011-09-16 12:00:00,23.6,23.62,23.57,23.62,134500.0,17.7914,17.8065,17.7688,17.8065,134500.0
2011-09-16 12:30:00,23.62,23.73,23.62,23.72,158400.0,17.8065,17.8894,17.8065,17.8819,158400.0
2011-09-16 13:00:00,23.72,23.75,23.63,23.65,178600.0,17.8819,17.9045,17.814,17.8291,178600.0
2011-09-16 13:30:00,23.65,23.67,23.45,23.45,253900.0,17.8291,17.8442,17.6783,17.6783,253900.0
2011-09-16 14:00:00,23.46,23.47,23.39,23.41,268000.0,17.6859,17.6934,17.6331,17.6482,268000.0
2011-09-16 14:30:00,23.41,23.44,23.37,23.43,235400.0,17.6482,17.6708,17.618,17.6632,235400.0
2011-09-16 15:00:00,23.43,23.47,23.4,23.41,249000.0,17.6632,17.6934,17.6406,17.6482,249000.0
2011-09-16 15:30:00,23.42,23.5,23.39,23.43,1002800.0,17.6557,17.716,17.6331,17.6632,1002800.0
2011-09-19 09:30:00,23.0,23.03,22.74,22.82,527700.0,17.3391,17.3617,17.1431,17.2034,527700.0
2011-09-19 10:00:00,22.81,23.06,22.8,22.93,297600.0,17.1958,17.3843,17.1883,17.2863,297600.0
2011-09-19 10:30:00,22.93,22.97,22.8,22.84,177800.0,17.2863,17.3165,17.1883,17.2185,177800.0
2011-09-19 11:00:00,22.84,22.89,22.78,22.86,250900.0,17.2185,17.2562,17.1732,17.2335,250900.0
2011-09-19 11:30:00,22.85,23.02,22.85,22.96,104300.0,17.226,17.3542,17.226,17.3089,104300.0
2011-09-19 12:00:00,22.96,23.03,22.96,22.97,70600.0,17.3089,17.3617,17.3089,17.3165,70600.0
2011-09-19 12:30:00,22.97,22.97,22.75,22.79,158100.0,17.3165,17.3165,17.1506,17.1808,158100.0
2011-09-19 13:00:00,22.79,22.83,22.74,22.82,102200.0,17.1808,17.2109,17.1431,17.2034,102200.0
2011-09-19 13:30:00,22.82,22.85,22.8,22.84,154300.0,17.2034,17.226,17.1883,17.2185,154300.0
2011-09-19 14:00:00,22.84,22.98,22.84,22.92,120400.0,17.2185,17.324,17.2185,17.2788,120400.0
2011-09-19 14:30:00,22.92,23.04,22.91,22.96,113000.0,17.2788,17.3692,17.2712,17.3089,113000.0
2011-09-19 15:00:00,22.97,23.07,22.91,23.03,290100.0,17.3165,17.3919,17.2712,17.3617,290100.0
2011-09-19 15:30:00,23.03,23.08,22.92,22.96,527200.0,17.3617,17.3994,17.2788,17.3089,527200.0
2011-09-20 09:30:00,23.12,23.14,22.67,22.71,299900.0,17.4295,17.4446,17.0903,17.1205,299900.0
2011-09-20 10:00:00,22.72,23.2,22.72,23.19,180700.0,17.128,17.4899,17.128,17.4823,180700.0
2011-09-20 10:30:00,23.19,23.55,23.16,23.55,191100.0,17.4823,17.7537,17.4597,17.7537,191100.0
2011-09-20 11:00:00,23.55,23.62,23.46,23.5,257200.0,17.7537,17.8065,17.6859,17.716,257200.0
2011-09-20 11:30:00,23.5,23.51,23.37,23.37,127100.0,17.716,17.7236,17.618,17.618,127100.0
2011-09-20 12:00:00,23.38,23.38,23.3,23.35,74400.0,17.6256,17.6256,17.5652,17.6029,74400.0
2011-09-20 12:30:00,23.35,23.36,23.22,23.31,126000.0,17.6029,17.6105,17.5049,17.5728,126000.0
2011-09-20 13:00:00,23.3,23.45,23.3,23.45,75700.0,17.5652,17.6783,17.5652,17.6783,75700.0
2011-09-20 13:30:00,23.45,23.46,23.28,23.28,91500.0,17.6783,17.6859,17.5502,17.5502,91500.0
2011-09-20 14:00:00,23.29,23.3,23.24,23.25,109700.0,17.5577,17.5652,17.52,17.5275,109700.0
2011-09-20 14:30:00,23.26,23.27,23.15,23.16,122900.0,17.5351,17.5426,17.4522,17.4597,122900.0
2011-09-20 15:00:00,23.16,23.2,23.06,23.08,166700.0,17.4597,17.4899,17.3843,17.3994,166700.0
2011-09-20 15:30:00,23.08,23.08,22.95,23.03,546800.0,17.3994,17.3994,17.3014,17.3617,546800.0
2011-09-21 09:30:00,23.0,23.1,22.88,22.99,164200.0,17.3391,17.4145,17.2486,17.3315,164200.0
2011-09-21 10:00:00,23.0,23.08,22.75,22.76,366200.0,17.3391,17.3994,17.1506,17.1582,366200.0
2011-09-21 10:30:00,22.77,22.78,22.62,22.69,215700.0,17.1657,17.1732,17.0526,17.1054,215700.0
2011-09-21 11:00:00,22.7,22.82,22.68,22.76,167200.0,17.1129,17.2034,17.0978,17.1582,167200.0
2011-09-21 11:30:00,22.77,22.81,22.72,22.75,99100.0,17.1657,17.1958,17.128,17.1506,99100.0
2011-09-21 12:00:00,22.75,22.75,22.55,22.56,148800.0,17.1506,17.1506,16.9998,17.0074,148800.0
2011-09-21 12:30:00,22.56,22.72,22.55,22.67,296800.0,17.0074,17.128,16.9998,17.0903,296800.0
2011-09-21 13:00:00,22.65,22.73,22.55,22.72,270300.0,17.0752,17.1355,16.9998,17.128,270300.0
2011-09-21 13:30:00,22.73,22.73,22.67,22.73,110200.0,17.1355,17.1355,17.0903,17.1355,110200.0
2011-09-21 14:00:00,22.72,22.86,22.5,22.61,352300.0,17.128,17.2335,16.9621,17.0451,352300.0
2011-09-21 14:30:00,22.6,22.69,22.47,22.57,482500.0,17.0375,17.1054,16.9395,17.0149,482500.0
2011-09-21 15:00:00,22.57,22.69,22.48,22.53,423400.0,17.0149,17.1054,16.9471,16.9848,423400.0
2011-09-21 15:30:00,22.53,22.54,22.34,22.38,1113300.0,16.9848,16.9923,16.8415,16.8717,1113300.0
2011-09-22 09:30:00,21.77,21.77,21.57,21.59,349300.0,16.4118,16.4118,16.261,16.2761,349300.0
2011-09-22 10:00:00,21.6,21.85,21.57,21.84,302700.0,16.2837,16.4721,16.261,16.4646,302700.0
2011-09-22 10:30:00,21.84,21.88,21.67,21.69,332200.0,16.4646,16.4947,16.3364,16.3515,332200.0
2011-09-22 11:00:00,21.69,21.77,21.62,21.64,307300.0,16.3515,16.4118,16.2987,16.3138,307300.0
2011-09-22 11:30:00,21.64,21.78,21.64,21.67,197800.0,16.3138,16.4194,16.3138,16.3364,197800.0
2011-09-22 12:00:00,21.69,21.75,21.57,21.64,247200.0,16.3515,16.3967,16.261,16.3138,247200.0
2011-09-22 12:30:00,21.64,21.81,21.63,21.73,195300.0,16.3138,16.442,16.3063,16.3817,195300.0
2011-09-22 13:00:00,21.73,21.77,21.53,21.56,163800.0,16.3817,16.4118,16.2309,16.2535,163800.0
2011-09-22 13:30:00,21.56,21.68,21.51,21.57,233600.0,16.2535,16.344,16.2158,16.261,233600.0
2011-09-22 14:00:00,21.58,21.82,21.47,21.67,445500.0,16.2686,16.4495,16.1857,16.3364,445500.0
2011-09-22 14:30:00,21.66,21.7,21.54,21.54,377100.0,16.3289,16.359,16.2384,16.2384,377100.0
2011-09-22 15:00:00,21.53,21.61,21.43,21.48,489300.0,16.2309,16.2912,16.1555,16.1932,489300.0
2011-09-22 15:30:00,21.48,21.81,21.44,21.73,1026100.0,16.1932,16.442,16.163,16.3817,1026100.0
2011-09-23 09:30:00,21.53,22.28,21.51,22.15,274800.0,16.2309,16.7963,16.2158,16.6983,274800.0
2011-09-23 10:00:00,22.14,22.22,22.08,22.18,224100.0,16.6908,16.7511,16.6455,16.7209,224100.0
2011-09-23 10:30:00,22.19,22.3,22.11,22.23,172900.0,16.7284,16.8114,16.6681,16.7586,172900.0
2011-09-23 11:00:00,22.22,22.23,22.11,22.14,195300.0,16.7511,16.7586,16.6681,16.6908,195300.0
2011-09-23 11:30:00,22.15,22.17,21.86,21.93,181500.0,16.6983,16.7134,16.4797,16.5324,181500.0
2011-09-23 12:00:00,21.93,21.94,21.8,21.83,114600.0,16.5324,16.54,16.4344,16.457,114600.0
2011-09-23 12:30:00,21.84,21.89,21.75,21.76,242800.0,16.4646,16.5023,16.3967,16.4043,242800.0
2011-09-23 13:00:00,21.77,21.78,21.61,21.71,236800.0,16.4118,16.4194,16.2912,16.3666,236800.0
2011-09-23 13:30:00,21.72,22.05,21.71,22.03,245200.0,16.3741,16.6229,16.3666,16.6078,245200.0
2011-09-23 14:00:00,22.03,22.07,21.75,21.78,235900.0,16.6078,16.638,16.3967,16.4194,235900.0
2011-09-23 14:30:00,21.78,21.89,21.75,21.77,232200.0,16.4194,16.5023,16.3967,16.4118,232200.0
2011-09-23 15:00:00,21.77,21.89,21.75,21.8,223200.0,16.4118,16.5023,16.3967,16.4344,223200.0
2011-09-23 15:30:00,21.81,21.81,21.66,21.75,599700.0,16.442,16.442,16.3289,16.3967,599700.0
2011-09-26 09:30:00,21.97,22.12,21.54,21.54,106200.0,16.5626,16.6757,16.2384,16.2384,106200.0
2011-09-26 10:00:00,21.54,21.6,21.43,21.58,124500.0,16.2384,16.2837,16.1555,16.2686,124500.0
2011-09-26 10:30:00,21.57,21.63,21.45,21.54,162800.0,16.261,16.3063,16.1706,16.2384,162800.0
2011-09-26 11:00:00,21.55,21.68,21.55,21.65,112900.0,16.246,16.344,16.246,16.3214,112900.0
2011-09-26 11:30:00,21.65,21.82,21.58,21.79,168100.0,16.3214,16.4495,16.2686,16.4269,168100.0
2011-09-26 12:00:00,21.8,21.8,21.68,21.68,119300.0,16.4344,16.4344,16.344,16.344,119300.0
2011-09-26 12:30:00,21.69,21.71,21.55,21.59,161900.0,16.3515,16.3666,16.246,16.2761,161900.0
2011-09-26 13:00:00,21.59,21.64,21.5,21.61,125100.0,16.2761,16.3138,16.2083,16.2912,125100.0
2011-09-26 13:30:00,21.6,21.7,21.57,21.66,138900.0,16.2837,16.359,16.261,16.3289,138900.0
2011-09-26 14:00:00,21.66,21.8,21.63,21.63,147700.0,16.3289,16.4344,16.3063,16.3063,147700.0
2011-09-26 14:30:00,21.63,21.77,21.61,21.73,177400.0,16.3063,16.4118,16.2912,16.3817,177400.0
2011-09-26 15:00:00,21.73,21.81,21.72,21.81,194800.0,16.3817,16.442,16.3741,16.442,194800.0
2011-09-26 15:30:00,21.8,21.99,21.76,21.92,451900.0,16.4344,16.5777,16.4043,16.5249,451900.0
2011-09-27 09:30:00,22.38,22.42,22.1,22.25,280400.0,16.8717,16.9018,16.6606,16.7737,280400.0
2011-09-27 10:00:00,22.23,22.32,22.09,22.13,477900.0,16.7586,16.8264,16.6531,16.6832,477900.0
2011-09-27 10:30:00,22.12,22.17,22.01,22.11,344700.0,16.6757,16.7134,16.5927,16.6681,344700.0
2011-09-27 11:00:00,22.12,22.13,22.04,22.07,236500.0,16.6757,16.6832,16.6154,16.638,236500.0
2011-09-27 11:30:00,22.07,22.13,22.05,22.12,67100.0,16.638,16.6832,16.6229,16.6757,67100.0
2011-09-27 12:00:00,22.13,22.16,21.99,22.0,172400.0,16.6832,16.7058,16.5777,16.5852,172400.0
2011-09-27 12:30:00,22.0,22.01,21.94,22.0,149400.0,16.5852,16.5927,16.54,16.5852,149400.0
2011-09-27 13:00:00,22.0,22.05,21.98,22.05,133700.0,16.5852,16.6229,16.5701,16.6229,133700.0
2011-09-27 13:30:00,22.05,22.14,21.99,22.08,134700.0,16.6229,16.6908,16.5777,16.6455,134700.0
2011-09-27 14:00:00,22.09,22.11,22.02,22.02,120100.0,16.6531,16.6681,16.6003,16.6003,120100.0
2011-09-27 14:30:00,22.03,22.03,21.91,21.91,130800.0,16.6078,16.6078,16.5174,16.5174,130800.0
2011-09-27 15:00:00,21.92,21.92,21.73,21.76,389900.0,16.5249,16.5249,16.3817,16.4043,389900.0
2011-09-27 15:30:00,21.77,21.81,21.62,21.72,775100.0,16.4118,16.442,16.2987,16.3741,775100.0
2011-09-28 09:30:00,21.81,21.96,21.73,21.96,131200.0,16.442,16.5551,16.3817,16.5551,131200.0
2011-09-28 10:00:00,21.96,21.97,21.68,21.76,151700.0,16.5551,16.5626,16.344,16.4043,151700.0
2011-09-28 10:30:00,21.76,21.78,21.64,21.65,230000.0,16.4043,16.4194,16.3138,16.3214,230000.0
2011-09-28 11:00:00,21.64,21.68,21.52,21.56,173500.0,16.3138,16.344,16.2233,16.2535,173500.0
2011-09-28 11:30:00,21.56,21.63,21.51,21.56,175900.0,16.2535,16.3063,16.2158,16.2535,175900.0
2011-09-28 12:00:00,21.56,21.57,21.39,21.41,306000.0,16.2535,16.261,16.1253,16.1404,306000.0
2011-09-28 12:30:00,21.41,21.48,21.35,21.45,252600.0,16.1404,16.1932,16.0952,16.1706,252600.0
2011-09-28 13:00:00,21.44,21.47,21.31,21.32,258700.0,16.163,16.1857,16.065,16.0726,258700.0
2011-09-28 13:30:00,21.32,21.38,21.27,21.28,195100.0,16.0726,16.1178,16.0349,16.0424,195100.0
2011-09-28 14:00:00,21.28,21.38,21.25,21.35,129900.0,16.0424,16.1178,16.0198,16.0952,129900.0
2011-09-28 14:30:00,21.34,21.52,21.33,21.5,398300.0,16.0877,16.2233,16.0801,16.2083,398300.0
2011-09-28 15:00:00,21.5,21.55,21.38,21.48,467400.0,16.2083,16.246,16.1178,16.1932,467400.0
2011-09-28 15:30:00,21.48,21.49,21.19,21.23,790900.0,16.1932,16.2007,15.9746,16.0047,790900.0
2011-09-29 09:30:00,21.59,21.78,21.57,21.65,252700.0,16.2761,16.4194,16.261,16.3214,252700.0
2011-09-29 10:00:00,21.65,21.7,21.55,21.6,263200.0,16.3214,16.359,16.246,16.2837,263200.0
2011-09-29 10:30:00,21.6,21.6,21.41,21.46,182200.0,16.2837,16.2837,16.1404,16.1781,182200.0
2011-09-29 11:00:00,21.47,21.61,21.46,21.61,116500.0,16.1857,16.2912,16.1781,16.2912,116500.0
2011-09-29 11:30:00,21.61,21.77,21.6,21.69,155700.0,16.2912,16.4118,16.2837,16.3515,155700.0
2011-09-29 12:00:00,21.69,21.74,21.65,21.7,114500.0,16.3515,16.3892,16.3214,16.359,114500.0
2011-09-29 12:30:00,21.7,21.71,21.56,21.65,180100.0,16.359,16.3666,16.2535,16.3214,180100.0
2011-09-29 13:00:00,21.65,21.74,21.64,21.64,153600.0,16.3214,16.3892,16.3138,16.3138,153600.0
2011-09-29 13:30:00,21.64,21.68,21.56,21.62,161400.0,16.3138,16.344,16.2535,16.2987,161400.0
2011-09-29 14:00:00,21.61,21.62,21.46,21.58,327800.0,16.2912,16.2987,16.1781,16.2686,327800.0
2011-09-29 14:30:00,21.58,21.62,21.41,21.48,128800.0,16.2686,16.2987,16.1404,16.1932,128800.0
2011-09-29 15:00:00,21.49,21.49,21.32,21.45,194800.0,16.2007,16.2007,16.0726,16.1706,194800.0
2011-09-29 15:30:00,21.46,21.65,21.44,21.64,505800.0,16.1781,16.3214,16.163,16.3138,505800.0
2011-09-30 09:30:00,21.37,21.61,21.31,21.41,148000.0,16.1103,16.2912,16.065,16.1404,148000.0
2011-09-30 10:00:00,21.41,21.59,21.35,21.47,97900.0,16.1404,16.2761,16.0952,16.1857,97900.0
2011-09-30 10:30:00,21.47,21.47,21.31,21.34,79100.0,16.1857,16.1857,16.065,16.0877,79100.0
2011-09-30 11:00:00,21.34,21.55,21.34,21.44,83600.0,16.0877,16.246,16.0877,16.163,83600.0
2011-09-30 11:30:00,21.44,21.52,21.38,21.43,109000.0,16.163,16.2233,16.1178,16.1555,109000.0
2011-09-30 12:00:00,21.42,21.48,21.39,21.42,65000.0,16.148,16.1932,16.1253,16.148,65000.0
2011-09-30 12:30:00,21.41,21.43,21.38,21.41,84800.0,16.1404,16.1555,16.1178,16.1404,84800.0
2011-09-30 13:00:00,21.4,21.44,21.32,21.32,127100.0,16.1329,16.163,16.0726,16.0726,127100.0
2011-09-30 13:30:00,21.32,21.35,21.25,21.26,148500.0,16.0726,16.0952,16.0198,16.0273,148500.0
2011-09-30 14:00:00,21.27,21.31,21.16,21.17,205700.0,16.0349,16.065,15.952,15.9595,205700.0
2011-09-30 14:30:00,21.17,21.33,21.09,21.29,424800.0,15.9595,16.0801,15.8992,16.05,424800.0
2011-09-30 15:00:00,21.28,21.36,21.12,21.14,207100.0,16.0424,16.1027,15.9218,15.9369,207100.0
2011-09-30 15:30:00,21.14,21.3,21.14,21.22,695900.0,15.9369,16.0575,15.9369,15.9972,695900.0
2011-10-03 09:30:00,21.0,21.14,20.77,20.77,222900.0,15.8313,15.9369,15.6579,15.6579,222900.0
2011-10-03 10:00:00,20.77,21.1,20.74,21.06,348000.0,15.6579,15.9067,15.6353,15.8766,348000.0
2011-10-03 10:30:00,21.06,21.06,20.58,20.63,244800.0,15.8766,15.8766,15.5147,15.5524,244800.0
2011-10-03 11:00:00,20.63,20.7,20.46,20.59,223200.0,15.5524,15.6052,15.4242,15.5222,223200.0
2011-10-03 11:30:00,20.59,20.69,20.49,20.68,307300.0,15.5222,15.5976,15.4469,15.5901,307300.0
2011-10-03 12:00:00,20.69,20.73,20.55,20.58,215300.0,15.5976,15.6278,15.4921,15.5147,215300.0
2011-10-03 12:30:00,20.58,20.6,20.48,20.48,139500.0,15.5147,15.5298,15.4393,15.4393,139500.0
2011-10-03 13:00:00,20.49,20.51,20.24,20.29,173700.0,15.4469,15.4619,15.2584,15.2961,173700.0
2011-10-03 13:30:00,20.28,20.28,20.07,20.18,161500.0,15.2885,15.2885,15.1302,15.2132,161500.0
2011-10-03 14:00:00,20.18,20.32,20.12,20.15,206700.0,15.2132,15.3187,15.1679,15.1905,206700.0
2011-10-03 14:30:00,20.16,20.19,20.02,20.14,216000.0,15.1981,15.2207,15.0925,15.183,216000.0
2011-10-03 15:00:00,20.14,20.22,19.91,19.95,218100.0,15.183,15.2433,15.0096,15.0398,218100.0
2011-10-03 15:30:00,19.95,20.2,19.9,19.94,731900.0,15.0398,15.2282,15.0021,15.0322,731900.0
2011-10-04 09:30:00,19.52,19.55,18.66,18.77,903100.0,14.7156,14.7382,14.0673,14.1502,903100.0
2011-10-04 10:00:00,18.77,18.96,18.7,18.76,437400.0,14.1502,14.2934,14.0974,14.1427,437400.0
2011-10-04 10:30:00,18.76,18.93,18.65,18.9,425500.0,14.1427,14.2708,14.0597,14.2482,425500.0
2011-10-04 11:00:00,18.9,18.97,18.8,18.86,302100.0,14.2482,14.301,14.1728,14.218,302100.0
2011-10-04 11:30:00,18.87,18.89,18.71,18.89,306600.0,14.2256,14.2407,14.105,14.2407,306600.0
2011-10-04 12:00:00,18.89,19.1,18.89,19.04,331000.0,14.2407,14.399,14.2407,14.3537,331000.0
2011-10-04 12:30:00,19.05,19.19,19.03,19.19,288100.0,14.3613,14.4668,14.3462,14.4668,288100.0
2011-10-04 13:00:00,19.19,19.21,19.01,19.03,166200.0,14.4668,14.4819,14.3311,14.3462,166200.0
2011-10-04 13:30:00,19.04,19.12,18.94,18.95,148300.0,14.3537,14.4141,14.2784,14.2859,148300.0
2011-10-04 14:00:00,18.96,18.98,18.79,18.85,235900.0,14.2934,14.3085,14.1653,14.2105,235900.0
2011-10-04 14:30:00,18.85,19.04,18.84,18.85,344200.0,14.2105,14.3537,14.203,14.2105,344200.0
2011-10-04 15:00:00,18.86,19.02,18.81,18.95,281700.0,14.218,14.3387,14.1804,14.2859,281700.0
2011-10-04 15:30:00,18.96,19.61,18.94,19.57,865600.0,14.2934,14.7835,14.2784,14.7533,865600.0
2011-10-05 09:30:00,19.58,19.8,19.43,19.53,370700.0,14.7608,14.9267,14.6478,14.7231,370700.0
2011-10-05 10:00:00,19.52,19.83,19.52,19.7,229400.0,14.7156,14.9493,14.7156,14.8513,229400.0
2011-10-05 10:30:00,19.7,19.82,19.55,19.65,295200.0,14.8513,14.9418,14.7382,14.8136,295200.0
2011-10-05 11:00:00,19.66,19.67,19.53,19.58,362000.0,14.8211,14.8287,14.7231,14.7608,362000.0
2011-10-05 11:30:00,19.58,19.58,19.48,19.51,150400.0,14.7608,14.7608,14.6854,14.7081,150400.0
2011-10-05 12:00:00,19.52,19.6,19.52,19.59,155700.0,14.7156,14.7759,14.7156,14.7684,155700.0
2011-10-05 12:30:00,19.59,19.67,19.54,19.66,264100.0,14.7684,14.8287,14.7307,14.8211,264100.0
2011-10-05 13:00:00,19.67,19.82,19.65,19.81,206700.0,14.8287,14.9418,14.8136,14.9342,206700.0
2011-10-05 13:30:00,19.81,20.07,19.8,20.06,338700.0,14.9342,15.1302,14.9267,15.1227,338700.0
2011-10-05 14:00:00,20.07,20.13,19.91,20.04,363900.0,15.1302,15.1755,15.0096,15.1076,363900.0
2011-10-05 14:30:00,20.04,20.27,19.99,20.24,375600.0,15.1076,15.281,15.0699,15.2584,375600.0
2011-10-05 15:00:00,20.24,20.34,20.08,20.31,588800.0,15.2584,15.3338,15.1378,15.3112,588800.0
2011-10-05 15:30:00,20.31,20.55,20.31,20.5,1229700.0,15.3112,15.4921,15.3112,15.4544,1229700.0
2011-10-06 09:30:00,20.38,20.58,20.19,20.38,254000.0,15.3639,15.5147,15.2207,15.3639,254000.0
2011-10-06 10:00:00,20.38,20.82,20.32,20.77,272200.0,15.3639,15.6956,15.3187,15.6579,272200.0
2011-10-06 10:30:00,20.78,20.89,20.52,20.53,201800.0,15.6655,15.7484,15.4695,15.477,201800.0
2011-10-06 11:00:00,20.53,20.81,20.53,20.81,158400.0,15.477,15.6881,15.477,15.6881,158400.0
2011-10-06 11:30:00,20.81,21.11,20.81,21.01,176500.0,15.6881,15.9143,15.6881,15.8389,176500.0
2011-10-06 12:00:00,21.02,21.03,20.9,20.91,105500.0,15.8464,15.854,15.7559,15.7635,105500.0
2011-10-06 12:30:00,20.91,20.96,20.81,20.85,146100.0,15.7635,15.8012,15.6881,15.7183,146100.0
2011-10-06 13:00:00,20.85,20.9,20.78,20.79,117100.0,15.7183,15.7559,15.6655,15.673,117100.0
2011-10-06 13:30:00,20.79,20.85,20.72,20.76,178400.0,15.673,15.7183,15.6203,15.6504,178400.0
2011-10-06 14:00:00,20.75,20.96,20.69,20.96,206500.0,15.6429,15.8012,15.5976,15.8012,206500.0
2011-10-06 14:30:00,20.96,20.98,20.79,20.79,230000.0,15.8012,15.8163,15.673,15.673,230000.0
2011-10-06 15:00:00,20.79,20.82,20.66,20.69,221700.0,15.673,15.6956,15.575,15.5976,221700.0
2011-10-06 15:30:00,20.69,20.84,20.67,20.81,567900.0,15.5976,15.7107,15.5826,15.6881,567900.0
2011-10-07 09:30:00,20.92,20.92,20.42,20.58,222800.0,15.771,15.771,15.3941,15.5147,222800.0
2011-10-07 10:00:00,20.57,20.58,20.47,20.51,165600.0,15.5072,15.5147,15.4318,15.4619,165600.0
2011-10-07 10:30:00,20.51,20.51,20.31,20.45,128400.0,15.4619,15.4619,15.3112,15.4167,128400.0
2011-10-07 11:00:00,20.46,20.47,20.36,20.44,87800.0,15.4242,15.4318,15.3489,15.4092,87800.0
2011-10-07 11:30:00,20.44,20.46,20.37,20.45,89500.0,15.4092,15.4242,15.3564,15.4167,89500.0
2011-10-07 12:00:00,20.46,20.47,20.19,20.26,278000.0,15.4242,15.4318,15.2207,15.2735,278000.0
2011-10-07 12:30:00,20.26,20.27,20.18,20.22,169100.0,15.2735,15.281,15.2132,15.2433,169100.0
2011-10-07 13:00:00,20.22,20.28,20.15,20.27,97600.0,15.2433,15.2885,15.1905,15.281,97600.0
2011-10-07 13:30:00,20.27,20.32,20.23,20.28,184000.0,15.281,15.3187,15.2509,15.2885,184000.0
2011-10-07 14:00:00,20.28,20.4,20.23,20.32,152200.0,15.2885,15.379,15.2509,15.3187,152200.0
2011-10-07 14:30:00,20.34,20.45,20.33,20.42,138500.0,15.3338,15.4167,15.3262,15.3941,138500.0
2011-10-07 15:00:00,20.42,20.7,20.39,20.7,209500.0,15.3941,15.6052,15.3715,15.6052,209500.0
2011-10-07 15:30:00,20.69,20.7,20.31,20.41,735700.0,15.5976,15.6052,15.3112,15.3865,735700.0
2011-10-10 09:30:00,20.73,20.88,20.7,20.76,195100.0,15.6278,15.7409,15.6052,15.6504,195100.0
2011-10-10 10:00:00,20.75,20.86,20.64,20.86,112700.0,15.6429,15.7258,15.5599,15.7258,112700.0
2011-10-10 10:30:00,20.86,20.92,20.75,20.76,106500.0,15.7258,15.771,15.6429,15.6504,106500.0
2011-10-10 11:00:00,20.77,20.83,20.74,20.79,84700.0,15.6579,15.7032,15.6353,15.673,84700.0
2011-10-10 11:30:00,20.8,20.81,20.71,20.75,138400.0,15.6806,15.6881,15.6127,15.6429,138400.0
2011-10-10 12:00:00,20.75,20.84,20.74,20.83,88600.0,15.6429,15.7107,15.6353,15.7032,88600.0
2011-10-10 12:30:00,20.83,20.86,20.8,20.82,42100.0,15.7032,15.7258,15.6806,15.6956,42100.0
2011-10-10 13:00:00,20.81,20.9,20.8,20.9,50900.0,15.6881,15.7559,15.6806,15.7559,50900.0
2011-10-10 13:30:00,20.9,20.91,20.8,20.82,104000.0,15.7559,15.7635,15.6806,15.6956,104000.0
2011-10-10 14:00:00,20.82,20.84,20.75,20.81,73600.0,15.6956,15.7107,15.6429,15.6881,73600.0
2011-10-10 14:30:00,20.81,20.89,20.81,20.85,81500.0,15.6881,15.7484,15.6881,15.7183,81500.0
2011-10-10 15:00:00,20.86,20.87,20.75,20.79,106300.0,15.7258,15.7333,15.6429,15.673,106300.0
2011-10-10 15:30:00,20.79,20.88,20.71,20.87,587300.0,15.673,15.7409,15.6127,15.7333,587300.0
2011-10-11 09:30:00,20.67,20.75,20.57,20.67,166000.0,15.5826,15.6429,15.5072,15.5826,166000.0
2011-10-11 10:00:00,20.66,20.76,20.66,20.76,110600.0,15.575,15.6504,15.575,15.6504,110600.0
2011-10-11 10:30:00,20.76,21.04,20.72,20.91,238200.0,15.6504,15.8615,15.6203,15.7635,238200.0
2011-10-11 11:00:00,20.91,20.91,20.79,20.84,212200.0,15.7635,15.7635,15.673,15.7107,212200.0
2011-10-11 11:30:00,20.84,20.98,20.82,20.87,178100.0,15.7107,15.8163,15.6956,15.7333,178100.0
2011-10-11 12:00:00,20.87,20.88,20.79,20.79,121000.0,15.7333,15.7409,15.673,15.673,121000.0
2011-10-11 12:30:00,20.8,20.82,20.71,20.81,92500.0,15.6806,15.6956,15.6127,15.6881,92500.0
2011-10-11 13:00:00,20.82,20.85,20.76,20.81,111300.0,15.6956,15.7183,15.6504,15.6881,111300.0
2011-10-11 13:30:00,20.81,20.83,20.74,20.79,135900.0,15.6881,15.7032,15.6353,15.673,135900.0
2011-10-11 14:00:00,20.8,20.8,20.69,20.72,180100.0,15.6806,15.6806,15.5976,15.6203,180100.0
2011-10-11 14:30:00,20.73,20.76,20.64,20.7,155000.0,15.6278,15.6504,15.5599,15.6052,155000.0
2011-10-11 15:00:00,20.71,20.77,20.7,20.72,227700.0,15.6127,15.6579,15.6052,15.6203,227700.0
2011-10-11 15:30:00,20.73,20.82,20.73,20.77,516400.0,15.6278,15.6956,15.6278,15.6579,516400.0
2011-10-12 09:30:00,21.0,21.23,20.91,20.96,525800.0,15.8313,16.0047,15.7635,15.8012,525800.0
2011-10-12 10:00:00,20.98,21.0,20.8,20.83,205100.0,15.8163,15.8313,15.6806,15.7032,205100.0
2011-10-12 10:30:00,20.82,20.87,20.69,20.82,304000.0,15.6956,15.7333,15.5976,15.6956,304000.0
2011-10-12 11:00:00,20.82,20.89,20.8,20.83,299000.0,15.6956,15.7484,15.6806,15.7032,299000.0
2011-10-12 11:30:00,20.83,20.88,20.8,20.82,136300.0,15.7032,15.7409,15.6806,15.6956,136300.0
2011-10-12 12:00:00,20.82,20.89,20.82,20.87,113600.0,15.6956,15.7484,15.6956,15.7333,113600.0
2011-10-12 12:30:00,20.87,20.96,20.87,20.95,174100.0,15.7333,15.8012,15.7333,15.7936,174100.0
2011-10-12 13:00:00,20.95,21.03,20.95,21.01,107400.0,15.7936,15.854,15.7936,15.8389,107400.0
2011-10-12 13:30:00,21.01,21.11,21.0,21.04,145300.0,15.8389,15.9143,15.8313,15.8615,145300.0
2011-10-12 14:00:00,21.04,21.12,21.01,21.05,175600.0,15.8615,15.9218,15.8389,15.869,175600.0
2011-10-12 14:30:00,21.05,21.14,21.02,21.03,196700.0,15.869,15.9369,15.8464,15.854,196700.0
2011-10-12 15:00:00,21.02,21.05,20.97,21.0,202700.0,15.8464,15.869,15.8087,15.8313,202700.0
2011-10-12 15:30:00,21.01,21.13,20.96,20.98,1117200.0,15.8389,15.9293,15.8012,15.8163,1117200.0
2011-10-13 09:30:00,20.84,20.91,20.51,20.52,170500.0,15.7107,15.7635,15.4619,15.4695,170500.0
2011-10-13 10:00:00,20.52,20.58,20.47,20.5,321400.0,15.4695,15.5147,15.4318,15.4544,321400.0
2011-10-13 10:30:00,20.5,20.62,20.49,20.51,128700.0,15.4544,15.5449,15.4469,15.4619,128700.0
2011-10-13 11:00:00,20.51,20.57,20.48,20.53,115500.0,15.4619,15.5072,15.4393,15.477,115500.0
2011-10-13 11:30:00,20.54,20.63,20.53,20.58,88200.0,15.4846,15.5524,15.477,15.5147,88200.0
2011-10-13 12:00:00,20.58,20.62,20.5,20.5,101700.0,15.5147,15.5449,15.4544,15.4544,101700.0
2011-10-13 12:30:00,20.5,20.62,20.5,20.61,67800.0,15.4544,15.5449,15.4544,15.5373,67800.0
2011-10-13 13:00:00,20.61,20.78,20.6,20.76,99700.0,15.5373,15.6655,15.5298,15.6504,99700.0
2011-10-13 13:30:00,20.76,20.86,20.74,20.83,140000.0,15.6504,15.7258,15.6353,15.7032,140000.0
2011-10-13 14:00:00,20.82,20.84,20.75,20.76,81700.0,15.6956,15.7107,15.6429,15.6504,81700.0
2011-10-13 14:30:00,20.75,20.93,20.75,20.91,129600.0,15.6429,15.7786,15.6429,15.7635,129600.0
2011-10-13 15:00:00,20.91,20.94,20.83,20.83,151400.0,15.7635,15.7861,15.7032,15.7032,151400.0
2011-10-13 15:30:00,20.83,20.95,20.82,20.91,630600.0,15.7032,15.7936,15.6956,15.7635,630600.0
2011-10-14 09:30:00,21.17,21.25,21.05,21.06,152700.0,15.9595,16.0198,15.869,15.8766,152700.0
2011-10-14 10:00:00,21.06,21.07,20.97,21.02,132100.0,15.8766,15.8841,15.8087,15.8464,132100.0
2011-10-14 10:30:00,21.03,21.1,20.99,21.1,73100.0,15.854,15.9067,15.8238,15.9067,73100.0
2011-10-14 11:00:00,21.09,21.13,21.02,21.06,73900.0,15.8992,15.9293,15.8464,15.8766,73900.0
2011-10-14 11:30:00,21.05,21.07,21.02,21.05,50400.0,15.869,15.8841,15.8464,15.869,50400.0
2011-10-14 12:00:00,21.05,21.07,21.05,21.05,38900.0,15.869,15.8841,15.869,15.869,38900.0
2011-10-14 12:30:00,21.05,21.08,21.04,21.08,50600.0,15.869,15.8916,15.8615,15.8916,50600.0
2011-10-14 13:00:00,21.08,21.14,21.07,21.07,54600.0,15.8916,15.9369,15.8841,15.8841,54600.0
2011-10-14 13:30:00,21.08,21.09,21.04,21.08,50300.0,15.8916,15.8992,15.8615,15.8916,50300.0
2011-10-14 14:00:00,21.07,21.08,21.04,21.04,44900.0,15.8841,15.8916,15.8615,15.8615,44900.0
2011-10-14 14:30:00,21.05,21.09,21.01,21.09,77700.0,15.869,15.8992,15.8389,15.8992,77700.0
2011-10-14 15:00:00,21.09,21.1,21.08,21.1,80700.0,15.8992,15.9067,15.8916,15.9067,80700.0
2011-10-14 15:30:00,21.1,21.2,21.03,21.13,456700.0,15.9067,15.9821,15.854,15.9293,456700.0
2011-10-17 09:30:00,21.03,21.16,20.86,20.87,105600.0,15.854,15.952,15.7258,15.7333,105600.0
2011-10-17 10:00:00,20.86,20.88,20.68,20.69,113500.0,15.7258,15.7409,15.5901,15.5976,113500.0
2011-10-17 10:30:00,20.7,20.82,20.6,20.64,161700.0,15.6052,15.6956,15.5298,15.5599,161700.0
2011-10-17 11:00:00,20.64,20.76,20.61,20.76,91700.0,15.5599,15.6504,15.5373,15.6504,91700.0
2011-10-17 11:30:00,20.75,20.77,20.71,20.72,45400.0,15.6429,15.6579,15.6127,15.6203,45400.0
2011-10-17 12:00:00,20.71,20.71,20.63,20.66,65100.0,15.6127,15.6127,15.5524,15.575,65100.0
2011-10-17 12:30:00,20.66,20.66,20.56,20.59,70300.0,15.575,15.575,15.4996,15.5222,70300.0
2011-10-17 13:00:00,20.59,20.62,20.52,20.62,121300.0,15.5222,15.5449,15.4695,15.5449,121300.0
2011-10-17 13:30:00,20.62,20.62,20.53,20.57,183200.0,15.5449,15.5449,15.477,15.5072,183200.0
2011-10-17 14:00:00,20.57,20.59,20.51,20.53,101400.0,15.5072,15.5222,15.4619,15.477,101400.0
2011-10-17 14:30:00,20.53,20.54,20.47,20.54,153400.0,15.477,15.4846,15.4318,15.4846,153400.0
2011-10-17 15:00:00,20.54,20.58,20.52,20.55,135000.0,15.4846,15.5147,15.4695,15.4921,135000.0
2011-10-17 15:30:00,20.55,20.59,20.48,20.51,598500.0,15.4921,15.5222,15.4393,15.4619,598500.0
2011-10-18 09:30:00,20.58,20.67,20.41,20.41,101600.0,15.5147,15.5826,15.3865,15.3865,101600.0
2011-10-18 10:00:00,20.43,20.52,20.34,20.51,222400.0,15.4016,15.4695,15.3338,15.4619,222400.0
2011-10-18 10:30:00,20.52,20.66,20.51,20.61,201600.0,15.4695,15.575,15.4619,15.5373,201600.0
2011-10-18 11:00:00,20.62,20.62,20.5,20.52,165200.0,15.5449,15.5449,15.4544,15.4695,165200.0
2011-10-18 11:30:00,20.52,20.61,20.51,20.58,202200.0,15.4695,15.5373,15.4619,15.5147,202200.0
2011-10-18 12:00:00,20.58,20.65,20.58,20.64,75900.0,15.5147,15.5675,15.5147,15.5599,75900.0
2011-10-18 12:30:00,20.64,20.69,20.62,20.68,110800.0,15.5599,15.5976,15.5449,15.5901,110800.0
2011-10-18 13:00:00,20.68,20.7,20.62,20.7,67100.0,15.5901,15.6052,15.5449,15.6052,67100.0
2011-10-18 13:30:00,20.69,20.77,20.64,20.7,101700.0,15.5976,15.6579,15.5599,15.6052,101700.0
2011-10-18 14:00:00,20.7,20.78,20.66,20.74,205200.0,15.6052,15.6655,15.575,15.6353,205200.0
2011-10-18 14:30:00,20.74,20.79,20.68,20.77,67400.0,15.6353,15.673,15.5901,15.6579,67400.0
2011-10-18 15:00:00,20.77,21.09,20.77,20.95,284200.0,15.6579,15.8992,15.6579,15.7936,284200.0
2011-10-18 15:30:00,20.95,21.11,20.85,21.01,967600.0,15.7936,15.9143,15.7183,15.8389,967600.0
2011-10-19 09:30:00,21.01,21.14,20.92,21.14,128100.0,15.8389,15.9369,15.771,15.9369,128100.0
2011-10-19 10:00:00,21.14,21.37,21.08,21.37,226000.0,15.9369,16.1103,15.8916,16.1103,226000.0
2011-10-19 10:30:00,21.37,21.41,21.17,21.17,174200.0,16.1103,16.1404,15.9595,15.9595,174200.0
2011-10-19 11:00:00,21.17,21.28,21.08,21.27,223300.0,15.9595,16.0424,15.8916,16.0349,223300.0
2011-10-19 11:30:00,21.26,21.36,21.21,21.22,243200.0,16.0273,16.1027,15.9896,15.9972,243200.0
2011-10-19 12:00:00,21.23,21.32,21.18,21.3,153000.0,16.0047,16.0726,15.967,16.0575,153000.0
2011-10-19 12:30:00,21.29,21.37,21.27,21.32,203600.0,16.05,16.1103,16.0349,16.0726,203600.0
2011-10-19 13:00:00,21.32,21.33,21.25,21.26,163600.0,16.0726,16.0801,16.0198,16.0273,163600.0
2011-10-19 13:30:00,21.25,21.25,21.08,21.11,83000.0,16.0198,16.0198,15.8916,15.9143,83000.0
2011-10-19 14:00:00,21.11,21.14,20.96,20.97,107700.0,15.9143,15.9369,15.8012,15.8087,107700.0
2011-10-19 14:30:00,20.97,21.02,20.9,20.93,96900.0,15.8087,15.8464,15.7559,15.7786,96900.0
2011-10-19 15:00:00,20.92,20.98,20.85,20.89,136500.0,15.771,15.8163,15.7183,15.7484,136500.0
2011-10-19 15:30:00,20.89,20.96,20.79,20.9,277700.0,15.7484,15.8012,15.673,15.7559,277700.0
2011-10-20 09:30:00,20.89,20.97,20.75,20.8,128700.0,15.7484,15.8087,15.6429,15.6806,128700.0
2011-10-20 10:00:00,20.81,20.96,20.77,20.85,144900.0,15.6881,15.8012,15.6579,15.7183,144900.0
2011-10-20 10:30:00,20.85,20.9,20.64,20.67,102700.0,15.7183,15.7559,15.5599,15.5826,102700.0
2011-10-20 11:00:00,20.67,20.74,20.6,20.67,98800.0,15.5826,15.6353,15.5298,15.5826,98800.0
2011-10-20 11:30:00,20.67,20.7,20.5,20.54,82000.0,15.5826,15.6052,15.4544,15.4846,82000.0
2011-10-20 12:00:00,20.54,20.54,20.45,20.46,181200.0,15.4846,15.4846,15.4167,15.4242,181200.0
2011-10-20 12:30:00,20.47,20.57,20.45,20.54,102000.0,15.4318,15.5072,15.4167,15.4846,102000.0
2011-10-20 13:00:00,20.54,20.72,20.49,20.66,205200.0,15.4846,15.6203,15.4469,15.575,205200.0
2011-10-20 13:30:00,20.67,20.72,20.6,20.69,299200.0,15.5826,15.6203,15.5298,15.5976,299200.0
2011-10-20 14:00:00,20.68,20.84,20.65,20.82,112500.0,15.5901,15.7107,15.5675,15.6956,112500.0
2011-10-20 14:30:00,20.81,20.99,20.78,20.96,189800.0,15.6881,15.8238,15.6655,15.8012,189800.0
2011-10-20 15:00:00,20.95,20.98,20.78,20.79,167300.0,15.7936,15.8163,15.6655,15.673,167300.0
2011-10-20 15:30:00,20.8,20.93,20.78,20.93,432500.0,15.6806,15.7786,15.6655,15.7786,432500.0
2011-10-21 09:30:00,21.17,21.43,21.08,21.42,294600.0,15.9595,16.1555,15.8916,16.148,294600.0
2011-10-21 10:00:00,21.43,21.5,21.35,21.5,111900.0,16.1555,16.2083,16.0952,16.2083,111900.0
2011-10-21 10:30:00,21.5,21.57,21.44,21.51,158700.0,16.2083,16.261,16.163,16.2158,158700.0
2011-10-21 11:00:00,21.51,21.63,21.48,21.57,117500.0,16.2158,16.3063,16.1932,16.261,117500.0
2011-10-21 11:30:00,21.56,21.57,21.5,21.55,54000.0,16.2535,16.261,16.2083,16.246,54000.0
2011-10-21 12:00:00,21.54,21.55,21.48,21.53,46600.0,16.2384,16.246,16.1932,16.2309,46600.0
2011-10-21 12:30:00,21.53,21.55,21.49,21.52,41200.0,16.2309,16.246,16.2007,16.2233,41200.0
2011-10-21 13:00:00,21.51,21.52,21.41,21.43,86100.0,16.2158,16.2233,16.1404,16.1555,86100.0
2011-10-21 13:30:00,21.43,21.49,21.37,21.37,120200.0,16.1555,16.2007,16.1103,16.1103,120200.0
2011-10-21 14:00:00,21.37,21.48,21.37,21.45,74100.0,16.1103,16.1932,16.1103,16.1706,74100.0
2011-10-21 14:30:00,21.45,21.49,21.39,21.49,61800.0,16.1706,16.2007,16.1253,16.2007,61800.0
2011-10-21 15:00:00,21.49,21.52,21.44,21.45,111300.0,16.2007,16.2233,16.163,16.1706,111300.0
2011-10-21 15:30:00,21.45,21.48,21.36,21.42,629400.0,16.1706,16.1932,16.1027,16.148,629400.0
2011-10-24 09:30:00,21.37,21.58,21.3,21.38,237300.0,16.1103,16.2686,16.0575,16.1178,237300.0
2011-10-24 10:00:00,21.37,21.37,21.29,21.32,111000.0,16.1103,16.1103,16.05,16.0726,111000.0
2011-10-24 10:30:00,21.33,21.34,21.21,21.23,100000.0,16.0801,16.0877,15.9896,16.0047,100000.0
2011-10-24 11:00:00,21.23,21.51,21.23,21.5,121800.0,16.0047,16.2158,16.0047,16.2083,121800.0
2011-10-24 11:30:00,21.5,21.51,21.4,21.48,139100.0,16.2083,16.2158,16.1329,16.1932,139100.0
2011-10-24 12:00:00,21.48,21.55,21.44,21.51,118400.0,16.1932,16.246,16.163,16.2158,118400.0
2011-10-24 12:30:00,21.51,21.52,21.42,21.49,129100.0,16.2158,16.2233,16.148,16.2007,129100.0
2011-10-24 13:00:00,21.49,21.58,21.48,21.55,109900.0,16.2007,16.2686,16.1932,16.246,109900.0
2011-10-24 13:30:00,21.55,21.67,21.55,21.6,231200.0,16.246,16.3364,16.246,16.2837,231200.0
2011-10-24 14:00:00,21.61,21.63,21.53,21.57,183100.0,16.2912,16.3063,16.2309,16.261,183100.0
2011-10-24 14:30:00,21.57,21.58,21.54,21.55,105900.0,16.261,16.2686,16.2384,16.246,105900.0
2011-10-24 15:00:00,21.55,21.59,21.43,21.46,178800.0,16.246,16.2761,16.1555,16.1781,178800.0
2011-10-24 15:30:00,21.46,21.51,21.4,21.48,366300.0,16.1781,16.2158,16.1329,16.1932,366300.0
2011-10-25 09:30:00,21.29,21.4,21.05,21.05,184500.0,16.05,16.1329,15.869,15.869,184500.0
2011-10-25 10:00:00,21.05,21.17,20.97,21.11,131500.0,15.869,15.9595,15.8087,15.9143,131500.0
2011-10-25 10:30:00,21.11,21.19,21.0,21.04,86700.0,15.9143,15.9746,15.8313,15.8615,86700.0
2011-10-25 11:00:00,21.05,21.11,21.03,21.07,78000.0,15.869,15.9143,15.854,15.8841,78000.0
2011-10-25 11:30:00,21.07,21.12,21.02,21.09,56200.0,15.8841,15.9218,15.8464,15.8992,56200.0
2011-10-25 12:00:00,21.09,21.15,21.06,21.14,97900.0,15.8992,15.9444,15.8766,15.9369,97900.0
2011-10-25 12:30:00,21.15,21.15,21.09,21.14,125700.0,15.9444,15.9444,15.8992,15.9369,125700.0
2011-10-25 13:00:00,21.13,21.16,21.11,21.11,112100.0,15.9293,15.952,15.9143,15.9143,112100.0
2011-10-25 13:30:00,21.11,21.15,21.08,21.11,104800.0,15.9143,15.9444,15.8916,15.9143,104800.0
2011-10-25 14:00:00,21.11,21.11,21.02,21.04,67200.0,15.9143,15.9143,15.8464,15.8615,67200.0
2011-10-25 14:30:00,21.04,21.07,20.99,21.07,70300.0,15.8615,15.8841,15.8238,15.8841,70300.0
2011-10-25 15:00:00,21.09,21.12,21.0,21.05,116800.0,15.8992,15.9218,15.8313,15.869,116800.0
2011-10-25 15:30:00,21.04,21.08,20.88,20.94,341200.0,15.8615,15.8916,15.7409,15.7861,341200.0
2011-10-26 09:30:00,21.2,21.27,20.85,20.87,153000.0,15.9821,16.0349,15.7183,15.7333,153000.0
2011-10-26 10:00:00,20.88,20.89,20.76,20.8,165400.0,15.7409,15.7484,15.6504,15.6806,165400.0
2011-10-26 10:30:00,20.79,20.81,20.59,20.73,120000.0,15.673,15.6881,15.5222,15.6278,120000.0
2011-10-26 11:00:00,20.72,20.77,20.66,20.75,98000.0,15.6203,15.6579,15.575,15.6429,98000.0
2011-10-26 11:30:00,20.73,20.83,20.71,20.8,108800.0,15.6278,15.7032,15.6127,15.6806,108800.0
2011-10-26 12:00:00,20.8,20.81,20.7,20.75,68300.0,15.6806,15.6881,15.6052,15.6429,68300.0
2011-10-26 12:30:00,20.74,20.83,20.74,20.77,65100.0,15.6353,15.7032,15.6353,15.6579,65100.0
2011-10-26 13:00:00,20.77,20.77,20.71,20.77,66300.0,15.6579,15.6579,15.6127,15.6579,66300.0
2011-10-26 13:30:00,20.77,20.89,20.77,20.83,341300.0,15.6579,15.7484,15.6579,15.7032,341300.0
2011-10-26 14:00:00,20.83,20.9,20.8,20.83,107700.0,15.7032,15.7559,15.6806,15.7032,107700.0
2011-10-26 14:30:00,20.82,20.89,20.72,20.74,273500.0,15.6956,15.7484,15.6203,15.6353,273500.0
2011-10-26 15:00:00,20.74,20.9,20.73,20.9,211500.0,15.6353,15.7559,15.6278,15.7559,211500.0
2011-10-26 15:30:00,20.89,20.98,20.78,20.79,396000.0,15.7484,15.8163,15.6655,15.673,396000.0
2011-10-27 09:30:00,21.3,21.49,21.26,21.45,179400.0,16.0575,16.2007,16.0273,16.1706,179400.0
2011-10-27 10:00:00,21.44,21.56,21.43,21.55,167100.0,16.163,16.2535,16.1555,16.246,167100.0
2011-10-27 10:30:00,21.55,21.88,21.55,21.88,169500.0,16.246,16.4947,16.246,16.4947,169500.0
2011-10-27 11:00:00,21.88,21.93,21.78,21.78,278900.0,16.4947,16.5324,16.4194,16.4194,278900.0
2011-10-27 11:30:00,21.78,21.89,21.71,21.88,146200.0,16.4194,16.5023,16.3666,16.4947,146200.0
2011-10-27 12:00:00,21.88,22.01,21.88,21.97,108900.0,16.4947,16.5927,16.4947,16.5626,108900.0
2011-10-27 12:30:00,21.97,22.02,21.89,21.91,126300.0,16.5626,16.6003,16.5023,16.5174,126300.0
2011-10-27 13:00:00,21.92,22.13,21.91,22.13,125000.0,16.5249,16.6832,16.5174,16.6832,125000.0
2011-10-27 13:30:00,22.12,22.16,22.02,22.06,494900.0,16.6757,16.7058,16.6003,16.6304,494900.0
2011-10-27 14:00:00,22.07,22.11,21.94,22.03,310100.0,16.638,16.6681,16.54,16.6078,310100.0
2011-10-27 14:30:00,22.03,22.03,21.83,21.84,308600.0,16.6078,16.6078,16.457,16.4646,308600.0
2011-10-27 15:00:00,21.84,22.1,21.81,22.0,294100.0,16.4646,16.6606,16.442,16.5852,294100.0
2011-10-27 15:30:00,22.0,22.04,21.82,21.94,732400.0,16.5852,16.6154,16.4495,16.54,732400.0
2011-10-28 09:30:00,21.89,21.92,21.6,21.7,143900.0,16.5023,16.5249,16.2837,16.359,143900.0
2011-10-28 10:00:00,21.69,21.76,21.58,21.72,244800.0,16.3515,16.4043,16.2686,16.3741,244800.0
2011-10-28 10:30:00,21.72,21.77,21.66,21.69,243500.0,16.3741,16.4118,16.3289,16.3515,243500.0
2011-10-28 11:00:00,21.7,21.75,21.67,21.69,128800.0,16.359,16.3967,16.3364,16.3515,128800.0
2011-10-28 11:30:00,21.7,21.7,21.62,21.63,112900.0,16.359,16.359,16.2987,16.3063,112900.0
2011-10-28 12:00:00,21.63,21.71,21.6,21.6,124900.0,16.3063,16.3666,16.2837,16.2837,124900.0
2011-10-28 12:30:00,21.6,21.72,21.6,21.7,106300.0,16.2837,16.3741,16.2837,16.359,106300.0
2011-10-28 13:00:00,21.7,21.75,21.65,21.69,113200.0,16.359,16.3967,16.3214,16.3515,113200.0
2011-10-28 13:30:00,21.7,21.76,21.65,21.75,162000.0,16.359,16.4043,16.3214,16.3967,162000.0
2011-10-28 14:00:00,21.74,21.75,21.6,21.62,116800.0,16.3892,16.3967,16.2837,16.2987,116800.0
2011-10-28 14:30:00,21.61,21.65,21.59,21.61,157800.0,16.2912,16.3214,16.2761,16.2912,157800.0
2011-10-28 15:00:00,21.6,21.65,21.57,21.64,296400.0,16.2837,16.3214,16.261,16.3138,296400.0
2011-10-28 15:30:00,21.65,21.76,21.6,21.71,408900.0,16.3214,16.4043,16.2837,16.3666,408900.0
2011-10-31 09:30:00,21.43,21.53,21.25,21.26,155700.0,16.1555,16.2309,16.0198,16.0273,155700.0
2011-10-31 10:00:00,21.26,21.3,21.18,21.22,121000.0,16.0273,16.0575,15.967,15.9972,121000.0
2011-10-31 10:30:00,21.21,21.43,21.21,21.4,106300.0,15.9896,16.1555,15.9896,16.1329,106300.0
2011-10-31 11:00:00,21.4,21.43,21.26,21.29,69200.0,16.1329,16.1555,16.0273,16.05,69200.0
2011-10-31 11:30:00,21.28,21.44,21.28,21.43,112100.0,16.0424,16.163,16.0424,16.1555,112100.0
2011-10-31 12:00:00,21.43,21.51,21.43,21.48,64300.0,16.1555,16.2158,16.1555,16.1932,64300.0
2011-10-31 12:30:00,21.48,21.53,21.47,21.5,147600.0,16.1932,16.2309,16.1857,16.2083,147600.0
2011-10-31 13:00:00,21.5,21.58,21.49,21.54,136000.0,16.2083,16.2686,16.2007,16.2384,136000.0
2011-10-31 13:30:00,21.55,21.66,21.54,21.62,44800.0,16.246,16.3289,16.2384,16.2987,44800.0
2011-10-31 14:00:00,21.62,21.62,21.51,21.51,88100.0,16.2987,16.2987,16.2158,16.2158,88100.0
2011-10-31 14:30:00,21.52,21.59,21.5,21.56,72900.0,16.2233,16.2761,16.2083,16.2535,72900.0
2011-10-31 15:00:00,21.56,21.56,21.49,21.5,119900.0,16.2535,16.2535,16.2007,16.2083,119900.0
2011-10-31 15:30:00,21.49,21.56,21.41,21.41,486000.0,16.2007,16.2535,16.1404,16.1404,486000.0
2011-11-01 09:30:00,20.76,20.9,20.62,20.79,171200.0,15.6504,15.7559,15.5449,15.673,171200.0
2011-11-01 10:00:00,20.79,20.99,20.67,20.95,205500.0,15.673,15.8238,15.5826,15.7936,205500.0
2011-11-01 10:30:00,20.95,21.02,20.88,20.9,110000.0,15.7936,15.8464,15.7409,15.7559,110000.0
2011-11-01 11:00:00,20.89,20.98,20.87,20.87,93700.0,15.7484,15.8163,15.7333,15.7333,93700.0
2011-11-01 11:30:00,20.87,20.87,20.67,20.68,126200.0,15.7333,15.7333,15.5826,15.5901,126200.0
2011-11-01 12:00:00,20.68,20.79,20.63,20.69,69700.0,15.5901,15.673,15.5524,15.5976,69700.0
2011-11-01 12:30:00,20.69,20.76,20.6,20.62,60600.0,15.5976,15.6504,15.5298,15.5449,60600.0
2011-11-01 13:00:00,20.61,20.78,20.58,20.75,139200.0,15.5373,15.6655,15.5147,15.6429,139200.0
2011-11-01 13:30:00,20.76,20.92,20.7,20.73,160400.0,15.6504,15.771,15.6052,15.6278,160400.0
2011-11-01 14:00:00,20.73,20.85,20.7,20.83,269400.0,15.6278,15.7183,15.6052,15.7032,269400.0
2011-11-01 14:30:00,20.82,20.86,20.66,20.69,143300.0,15.6956,15.7258,15.575,15.5976,143300.0
2011-11-01 15:00:00,20.69,20.72,20.52,20.59,172600.0,15.5976,15.6203,15.4695,15.5222,172600.0
2011-11-01 15:30:00,20.59,20.74,20.42,20.51,704900.0,15.5222,15.6353,15.3941,15.4619,704900.0
2011-11-02 09:30:00,20.77,21.09,20.77,21.08,221500.0,15.6579,15.8992,15.6579,15.8916,221500.0
2011-11-02 10:00:00,21.09,21.11,20.93,20.95,121100.0,15.8992,15.9143,15.7786,15.7936,121100.0
2011-11-02 10:30:00,20.96,21.06,20.87,21.04,112100.0,15.8012,15.8766,15.7333,15.8615,112100.0
2011-11-02 11:00:00,21.04,21.1,21.0,21.05,167300.0,15.8615,15.9067,15.8313,15.869,167300.0
2011-11-02 11:30:00,21.06,21.09,21.01,21.04,63500.0,15.8766,15.8992,15.8389,15.8615,63500.0
2011-11-02 12:00:00,21.04,21.04,20.84,20.93,107000.0,15.8615,15.8615,15.7107,15.7786,107000.0
2011-11-02 12:30:00,20.95,21.02,20.87,20.87,118400.0,15.7936,15.8464,15.7333,15.7333,118400.0
2011-11-02 13:00:00,20.87,20.88,20.75,20.82,121000.0,15.7333,15.7409,15.6429,15.6956,121000.0
2011-11-02 13:30:00,20.82,20.93,20.8,20.85,88400.0,15.6956,15.7786,15.6806,15.7183,88400.0
2011-11-02 14:00:00,20.85,20.94,20.8,20.89,137800.0,15.7183,15.7861,15.6806,15.7484,137800.0
2011-11-02 14:30:00,20.88,21.0,20.85,21.0,197100.0,15.7409,15.8313,15.7183,15.8313,197100.0
2011-11-02 15:00:00,21.0,21.06,20.93,21.02,291800.0,15.8313,15.8766,15.7786,15.8464,291800.0
2011-11-02 15:30:00,21.01,21.06,20.93,20.99,497800.0,15.8389,15.8766,15.7786,15.8238,497800.0
2011-11-03 09:30:00,21.09,22.46,20.71,21.61,594800.0,15.8992,16.932,15.6127,16.2912,594800.0
2011-11-03 10:00:00,21.6,21.96,21.43,21.93,521000.0,16.2837,16.5551,16.1555,16.5324,521000.0
2011-11-03 10:30:00,21.93,22.06,21.82,21.9,253400.0,16.5324,16.6304,16.4495,16.5098,253400.0
2011-11-03 11:00:00,21.91,21.95,21.69,21.82,188300.0,16.5174,16.5475,16.3515,16.4495,188300.0
2011-11-03 11:30:00,21.82,21.87,21.75,21.8,172100.0,16.4495,16.4872,16.3967,16.4344,172100.0
2011-11-03 12:00:00,21.8,21.86,21.69,21.8,204700.0,16.4344,16.4797,16.3515,16.4344,204700.0
2011-11-03 12:30:00,21.81,21.82,21.67,21.77,118900.0,16.442,16.4495,16.3364,16.4118,118900.0
2011-11-03 13:00:00,21.77,21.82,21.7,21.7,98400.0,16.4118,16.4495,16.359,16.359,98400.0
2011-11-03 13:30:00,21.7,21.94,21.69,21.89,160000.0,16.359,16.54,16.3515,16.5023,160000.0
2011-11-03 14:00:00,21.89,21.95,21.77,21.79,196900.0,16.5023,16.5475,16.4118,16.4269,196900.0
2011-11-03 14:30:00,21.79,21.82,21.74,21.78,155400.0,16.4269,16.4495,16.3892,16.4194,155400.0
2011-11-03 15:00:00,21.78,21.83,21.7,21.8,293400.0,16.4194,16.457,16.359,16.4344,293400.0
2011-11-03 15:30:00,21.8,21.84,21.62,21.7,606100.0,16.4344,16.4646,16.2987,16.359,606100.0
2011-11-04 09:30:00,21.5,21.64,21.37,21.55,297300.0,16.2083,16.3138,16.1103,16.246,297300.0
2011-11-04 10:00:00,21.55,21.65,21.51,21.6,218300.0,16.246,16.3214,16.2158,16.2837,218300.0
2011-11-04 10:30:00,21.6,21.6,21.41,21.49,283900.0,16.2837,16.2837,16.1404,16.2007,283900.0
2011-11-04 11:00:00,21.49,21.52,21.31,21.43,161800.0,16.2007,16.2233,16.065,16.1555,161800.0
2011-11-04 11:30:00,21.43,21.54,21.4,21.49,91000.0,16.1555,16.2384,16.1329,16.2007,91000.0
2011-11-04 12:00:00,21.48,21.53,21.42,21.52,105100.0,16.1932,16.2309,16.148,16.2233,105100.0
2011-11-04 12:30:00,21.51,21.54,21.42,21.53,67300.0,16.2158,16.2384,16.148,16.2309,67300.0
2011-11-04 13:00:00,21.53,21.58,21.46,21.55,129200.0,16.2309,16.2686,16.1781,16.246,129200.0
2011-11-04 13:30:00,21.56,21.56,21.42,21.45,192400.0,16.2535,16.2535,16.148,16.1706,192400.0
2011-11-04 14:00:00,21.46,21.53,21.42,21.52,84300.0,16.1781,16.2309,16.148,16.2233,84300.0
2011-11-04 14:30:00,21.51,21.54,21.46,21.51,172900.0,16.2158,16.2384,16.1781,16.2158,172900.0
2011-11-04 15:00:00,21.51,21.54,21.43,21.5,608300.0,16.2158,16.2384,16.1555,16.2083,608300.0
2011-11-04 15:30:00,21.5,21.57,21.43,21.51,775900.0,16.2083,16.261,16.1555,16.2158,775900.0
2011-11-07 09:30:00,21.45,21.8,21.36,21.69,206700.0,16.1706,16.4344,16.1027,16.3515,206700.0
2011-11-07 10:00:00,21.7,21.71,21.55,21.57,175100.0,16.359,16.3666,16.246,16.261,175100.0
2011-11-07 10:30:00,21.55,21.64,21.55,21.59,155300.0,16.246,16.3138,16.246,16.2761,155300.0
2011-11-07 11:00:00,21.58,21.67,21.54,21.58,136800.0,16.2686,16.3364,16.2384,16.2686,136800.0
2011-11-07 11:30:00,21.59,21.66,21.56,21.62,91200.0,16.2761,16.3289,16.2535,16.2987,91200.0
2011-11-07 12:00:00,21.62,21.67,21.54,21.57,144200.0,16.2987,16.3364,16.2384,16.261,144200.0
2011-11-07 12:30:00,21.58,21.6,21.56,21.57,69500.0,16.2686,16.2837,16.2535,16.261,69500.0
2011-11-07 13:00:00,21.56,21.66,21.56,21.62,182000.0,16.2535,16.3289,16.2535,16.2987,182000.0
2011-11-07 13:30:00,21.63,21.81,21.62,21.78,423700.0,16.3063,16.442,16.2987,16.4194,423700.0
2011-11-07 14:00:00,21.78,21.87,21.75,21.83,108600.0,16.4194,16.4872,16.3967,16.457,108600.0
2011-11-07 14:30:00,21.82,21.96,21.79,21.96,401800.0,16.4495,16.5551,16.4269,16.5551,401800.0
2011-11-07 15:00:00,21.95,22.03,21.93,21.96,330800.0,16.5475,16.6078,16.5324,16.5551,330800.0
2011-11-07 15:30:00,21.96,22.1,21.91,21.96,772600.0,16.5551,16.6606,16.5174,16.5551,772600.0
2011-11-08 09:30:00,22.06,22.26,21.94,22.23,160500.0,16.6304,16.7812,16.54,16.7586,160500.0
2011-11-08 10:00:00,22.24,22.26,22.09,22.13,276000.0,16.7661,16.7812,16.6531,16.6832,276000.0
2011-11-08 10:30:00,22.13,22.28,22.12,22.18,101900.0,16.6832,16.7963,16.6757,16.7209,101900.0
2011-11-08 11:00:00,22.18,22.21,21.95,22.05,94800.0,16.7209,16.7435,16.5475,16.6229,94800.0
2011-11-08 11:30:00,22.05,22.24,22.05,22.16,88100.0,16.6229,16.7661,16.6229,16.7058,88100.0
2011-11-08 12:00:00,22.16,22.25,22.11,22.18,88100.0,16.7058,16.7737,16.6681,16.7209,88100.0
2011-11-08 12:30:00,22.18,22.18,22.07,22.17,143400.0,16.7209,16.7209,16.638,16.7134,143400.0
2011-11-08 13:00:00,22.17,22.31,22.17,22.28,70800.0,16.7134,16.8189,16.7134,16.7963,70800.0
2011-11-08 13:30:00,22.29,22.38,22.27,22.32,127100.0,16.8038,16.8717,16.7888,16.8264,127100.0
2011-11-08 14:00:00,22.32,22.39,22.26,22.39,115500.0,16.8264,16.8792,16.7812,16.8792,115500.0
2011-11-08 14:30:00,22.38,22.44,22.35,22.43,144000.0,16.8717,16.9169,16.8491,16.9094,144000.0
2011-11-08 15:00:00,22.43,22.55,22.39,22.5,234000.0,16.9094,16.9998,16.8792,16.9621,234000.0
2011-11-08 15:30:00,22.49,22.61,22.49,22.57,566400.0,16.9546,17.0451,16.9546,17.0149,566400.0
2011-11-09 09:30:00,21.91,22.01,21.67,21.74,207400.0,16.5174,16.5927,16.3364,16.3892,207400.0
2011-11-09 10:00:00,21.74,21.89,21.74,21.79,182900.0,16.3892,16.5023,16.3892,16.4269,182900.0
2011-11-09 10:30:00,21.8,22.04,21.74,22.01,153000.0,16.4344,16.6154,16.3892,16.5927,153000.0
2011-11-09 11:00:00,22.01,22.01,21.92,21.94,98800.0,16.5927,16.5927,16.5249,16.54,98800.0
2011-11-09 11:30:00,21.94,22.01,21.89,21.96,88100.0,16.54,16.5927,16.5023,16.5551,88100.0
2011-11-09 12:00:00,21.96,21.97,21.86,21.89,83900.0,16.5551,16.5626,16.4797,16.5023,83900.0
2011-11-09 12:30:00,21.89,21.98,21.89,21.97,70700.0,16.5023,16.5701,16.5023,16.5626,70700.0
2011-11-09 13:00:00,21.97,22.01,21.88,21.88,133500.0,16.5626,16.5927,16.4947,16.4947,133500.0
2011-11-09 13:30:00,21.88,21.89,21.78,21.84,141500.0,16.4947,16.5023,16.4194,16.4646,141500.0
2011-11-09 14:00:00,21.83,21.83,21.61,21.67,314400.0,16.457,16.457,16.2912,16.3364,314400.0
2011-11-09 14:30:00,21.67,21.72,21.64,21.68,222300.0,16.3364,16.3741,16.3138,16.344,222300.0
2011-11-09 15:00:00,21.67,21.8,21.66,21.73,186700.0,16.3364,16.4344,16.3289,16.3817,186700.0
2011-11-09 15:30:00,21.73,21.74,21.56,21.64,673400.0,16.3817,16.3892,16.2535,16.3138,673400.0
2011-11-10 09:30:00,22.03,22.13,21.93,21.96,111300.0,16.6078,16.6832,16.5324,16.5551,111300.0
2011-11-10 10:00:00,21.94,21.98,21.79,21.8,114700.0,16.54,16.5701,16.4269,16.4344,114700.0
2011-11-10 10:30:00,21.8,21.82,21.66,21.71,147000.0,16.4344,16.4495,16.3289,16.3666,147000.0
2011-11-10 11:00:00,21.73,21.81,21.7,21.75,101300.0,16.3817,16.442,16.359,16.3967,101300.0
2011-11-10 11:30:00,21.74,21.89,21.71,21.88,106100.0,16.3892,16.5023,16.3666,16.4947,106100.0
2011-11-10 12:00:00,21.88,21.94,21.82,21.82,263100.0,16.4947,16.54,16.4495,16.4495,263100.0
2011-11-10 12:30:00,21.83,21.86,21.8,21.85,101900.0,16.457,16.4797,16.4344,16.4721,101900.0
2011-11-10 13:00:00,21.84,21.88,21.8,21.8,178300.0,16.4646,16.4947,16.4344,16.4344,178300.0
2011-11-10 13:30:00,21.8,21.85,21.67,21.78,122700.0,16.4344,16.4721,16.3364,16.4194,122700.0
2011-11-10 14:00:00,21.78,21.79,21.57,21.57,176600.0,16.4194,16.4269,16.261,16.261,176600.0
2011-11-10 14:30:00,21.58,21.61,21.46,21.46,208100.0,16.2686,16.2912,16.1781,16.1781,208100.0
2011-11-10 15:00:00,21.47,21.7,21.47,21.67,280000.0,16.1857,16.359,16.1857,16.3364,280000.0
2011-11-10 15:30:00,21.66,21.69,21.55,21.63,549100.0,16.3289,16.3515,16.246,16.3063,549100.0
2011-11-11 09:30:00,21.98,22.07,21.92,21.98,101700.0,16.5701,16.638,16.5249,16.5701,101700.0
2011-11-11 10:00:00,21.98,22.0,21.89,21.95,99500.0,16.5701,16.5852,16.5023,16.5475,99500.0
2011-11-11 10:30:00,21.96,22.0,21.92,21.95,85900.0,16.5551,16.5852,16.5249,16.5475,85900.0
2011-11-11 11:00:00,21.96,22.0,21.87,21.87,94800.0,16.5551,16.5852,16.4872,16.4872,94800.0
2011-11-11 11:30:00,21.88,21.89,21.81,21.81,54700.0,16.4947,16.5023,16.442,16.442,54700.0
2011-11-11 12:00:00,21.81,21.86,21.79,21.82,51100.0,16.442,16.4797,16.4269,16.4495,51100.0
2011-11-11 12:30:00,21.83,21.84,21.82,21.84,34200.0,16.457,16.4646,16.4495,16.4646,34200.0
2011-11-11 13:00:00,21.84,21.86,21.77,21.78,220900.0,16.4646,16.4797,16.4118,16.4194,220900.0
2011-11-11 13:30:00,21.79,21.87,21.78,21.85,153000.0,16.4269,16.4872,16.4194,16.4721,153000.0
2011-11-11 14:00:00,21.86,21.9,21.83,21.86,93200.0,16.4797,16.5098,16.457,16.4797,93200.0
2011-11-11 14:30:00,21.85,21.92,21.84,21.87,106900.0,16.4721,16.5249,16.4646,16.4872,106900.0
2011-11-11 15:00:00,21.86,21.89,21.83,21.87,121800.0,16.4797,16.5023,16.457,16.4872,121800.0
2011-11-11 15:30:00,21.88,21.92,21.82,21.9,240700.0,16.4947,16.5249,16.4495,16.5098,240700.0
2011-11-14 09:30:00,21.93,22.04,21.65,21.7,129300.0,16.5324,16.6154,16.3214,16.359,129300.0
2011-11-14 10:00:00,21.7,21.76,21.66,21.71,95000.0,16.359,16.4043,16.3289,16.3666,95000.0
2011-11-14 10:30:00,21.72,21.74,21.65,21.69,85000.0,16.3741,16.3892,16.3214,16.3515,85000.0
2011-11-14 11:00:00,21.69,21.77,21.69,21.69,105600.0,16.3515,16.4118,16.3515,16.3515,105600.0
2011-11-14 11:30:00,21.7,21.74,21.57,21.6,61900.0,16.359,16.3892,16.261,16.2837,61900.0
2011-11-14 12:00:00,21.61,21.64,21.52,21.57,54400.0,16.2912,16.3138,16.2233,16.261,54400.0
2011-11-14 12:30:00,21.57,21.65,21.56,21.64,60200.0,16.261,16.3214,16.2535,16.3138,60200.0
2011-11-14 13:00:00,21.63,21.76,21.62,21.75,106500.0,16.3063,16.4043,16.2987,16.3967,106500.0
2011-11-14 13:30:00,21.74,21.8,21.68,21.7,86800.0,16.3892,16.4344,16.344,16.359,86800.0
2011-11-14 14:00:00,21.7,21.77,21.7,21.71,56700.0,16.359,16.4118,16.359,16.3666,56700.0
2011-11-14 14:30:00,21.71,21.72,21.6,21.6,71600.0,16.3666,16.3741,16.2837,16.2837,71600.0
2011-11-14 15:00:00,21.6,21.67,21.6,21.64,103900.0,16.2837,16.3364,16.2837,16.3138,103900.0
2011-11-14 15:30:00,21.64,21.68,21.55,21.6,332700.0,16.3138,16.344,16.246,16.2837,332700.0
2011-11-15 09:30:00,21.53,21.59,21.38,21.38,116900.0,16.2309,16.2761,16.1178,16.1178,116900.0
2011-11-15 10:00:00,21.38,21.5,21.36,21.47,86700.0,16.1178,16.2083,16.1027,16.1857,86700.0
2011-11-15 10:30:00,21.48,21.51,21.41,21.41,81100.0,16.1932,16.2158,16.1404,16.1404,81100.0
2011-11-15 11:00:00,21.41,21.48,21.4,21.46,64600.0,16.1404,16.1932,16.1329,16.1781,64600.0
2011-11-15 11:30:00,21.45,21.52,21.42,21.5,100100.0,16.1706,16.2233,16.148,16.2083,100100.0
2011-11-15 12:00:00,21.5,21.59,21.5,21.57,90600.0,16.2083,16.2761,16.2083,16.261,90600.0
2011-11-15 12:30:00,21.58,21.64,21.56,21.6,80800.0,16.2686,16.3138,16.2535,16.2837,80800.0
2011-11-15 13:00:00,21.6,21.64,21.5,21.51,88200.0,16.2837,16.3138,16.2083,16.2158,88200.0
2011-11-15 13:30:00,21.52,21.56,21.51,21.51,95900.0,16.2233,16.2535,16.2158,16.2158,95900.0
2011-11-15 14:00:00,21.52,21.6,21.5,21.52,83400.0,16.2233,16.2837,16.2083,16.2233,83400.0
2011-11-15 14:30:00,21.53,21.56,21.49,21.5,152800.0,16.2309,16.2535,16.2007,16.2083,152800.0
2011-11-15 15:00:00,21.5,21.52,21.44,21.49,279600.0,16.2083,16.2233,16.163,16.2007,279600.0
2011-11-15 15:30:00,21.49,21.49,21.36,21.37,577300.0,16.2007,16.2007,16.1027,16.1103,577300.0
2011-11-16 09:30:00,21.19,21.27,21.06,21.1,168700.0,15.9746,16.0349,15.8766,15.9067,168700.0
2011-11-16 10:00:00,21.12,21.16,21.02,21.09,221400.0,15.9218,15.952,15.8464,15.8992,221400.0
2011-11-16 10:30:00,21.08,21.2,21.06,21.15,129700.0,15.8916,15.9821,15.8766,15.9444,129700.0
2011-11-16 11:00:00,21.15,21.28,21.13,21.17,173700.0,15.9444,16.0424,15.9293,15.9595,173700.0
2011-11-16 11:30:00,21.17,21.21,21.09,21.1,83000.0,15.9595,15.9896,15.8992,15.9067,83000.0
2011-11-16 12:00:00,21.1,21.11,21.04,21.09,56400.0,15.9067,15.9143,15.8615,15.8992,56400.0
2011-11-16 12:30:00,21.09,21.17,21.08,21.17,59900.0,15.8992,15.9595,15.8916,15.9595,59900.0
2011-11-16 13:00:00,21.18,21.21,21.15,21.18,101900.0,15.967,15.9896,15.9444,15.967,101900.0
2011-11-16 13:30:00,21.18,21.27,21.17,21.21,93200.0,15.967,16.0349,15.9595,15.9896,93200.0
2011-11-16 14:00:00,21.21,21.25,21.19,21.22,98200.0,15.9896,16.0198,15.9746,15.9972,98200.0
2011-11-16 14:30:00,21.22,21.23,21.12,21.13,129200.0,15.9972,16.0047,15.9218,15.9293,129200.0
2011-11-16 15:00:00,21.13,21.14,20.93,20.93,358100.0,15.9293,15.9369,15.7786,15.7786,358100.0
2011-11-16 15:30:00,20.92,20.94,20.82,20.87,936300.0,15.771,15.7861,15.6956,15.7333,936300.0
2011-11-17 09:30:00,20.85,20.92,20.75,20.86,103100.0,15.7183,15.771,15.6429,15.7258,103100.0
2011-11-17 10:00:00,20.85,20.98,20.8,20.94,173900.0,15.7183,15.8163,15.6806,15.7861,173900.0
2011-11-17 10:30:00,20.95,21.06,20.88,20.99,284300.0,15.7936,15.8766,15.7409,15.8238,284300.0
2011-11-17 11:00:00,20.99,21.03,20.96,20.98,198700.0,15.8238,15.854,15.8012,15.8163,198700.0
2011-11-17 11:30:00,20.98,21.05,20.98,21.02,105300.0,15.8163,15.869,15.8163,15.8464,105300.0
2011-11-17 12:00:00,21.03,21.03,20.89,20.89,61600.0,15.854,15.854,15.7484,15.7484,61600.0
2011-11-17 12:30:00,20.88,20.89,20.58,20.66,199600.0,15.7409,15.7484,15.5147,15.575,199600.0
2011-11-17 13:00:00,20.66,20.69,20.56,20.66,100800.0,15.575,15.5976,15.4996,15.575,100800.0
2011-11-17 13:30:00,20.66,20.67,20.48,20.61,200300.0,15.575,15.5826,15.4393,15.5373,200300.0
2011-11-17 14:00:00,20.61,20.64,20.56,20.62,129500.0,15.5373,15.5599,15.4996,15.5449,129500.0
2011-11-17 14:30:00,20.63,20.75,20.57,20.75,144700.0,15.5524,15.6429,15.5072,15.6429,144700.0
2011-11-17 15:00:00,20.75,20.79,20.7,20.72,232700.0,15.6429,15.673,15.6052,15.6203,232700.0
2011-11-17 15:30:00,20.72,20.76,20.65,20.75,398100.0,15.6203,15.6504,15.5675,15.6429,398100.0
2011-11-18 09:30:00,20.86,21.01,20.77,20.82,325600.0,15.7258,15.8389,15.6579,15.6956,325600.0
2011-11-18 10:00:00,20.82,20.86,20.59,20.6,307100.0,15.6956,15.7258,15.5222,15.5298,307100.0
2011-11-18 10:30:00,20.6,20.78,20.59,20.68,183900.0,15.5298,15.6655,15.5222,15.5901,183900.0
2011-11-18 11:00:00,20.69,20.7,20.57,20.66,111300.0,15.5976,15.6052,15.5072,15.575,111300.0
2011-11-18 11:30:00,20.66,20.7,20.63,20.65,107000.0,15.575,15.6052,15.5524,15.5675,107000.0
2011-11-18 12:00:00,20.65,20.67,20.56,20.64,238200.0,15.5675,15.5826,15.4996,15.5599,238200.0
2011-11-18 12:30:00,20.64,20.67,20.6,20.63,139000.0,15.5599,15.5826,15.5298,15.5524,139000.0
2011-11-18 13:00:00,20.63,20.67,20.62,20.65,172800.0,15.5524,15.5826,15.5449,15.5675,172800.0
2011-11-18 13:30:00,20.66,20.67,20.6,20.64,291300.0,15.575,15.5826,15.5298,15.5599,291300.0
2011-11-18 14:00:00,20.64,20.66,20.57,20.6,157100.0,15.5599,15.575,15.5072,15.5298,157100.0
2011-11-18 14:30:00,20.6,20.63,20.56,20.6,129100.0,15.5298,15.5524,15.4996,15.5298,129100.0
2011-11-18 15:00:00,20.59,20.64,20.54,20.63,147300.0,15.5222,15.5599,15.4846,15.5524,147300.0
2011-11-18 15:30:00,20.63,20.69,20.52,20.53,659100.0,15.5524,15.5976,15.4695,15.477,659100.0
2011-11-21 09:30:00,20.29,20.32,20.2,20.2,145100.0,15.2961,15.3187,15.2282,15.2282,145100.0
2011-11-21 10:00:00,20.21,20.27,20.18,20.2,173100.0,15.2358,15.281,15.2132,15.2282,173100.0
2011-11-21 10:30:00,20.2,20.22,20.05,20.05,138800.0,15.2282,15.2433,15.1152,15.1152,138800.0
2011-11-21 11:00:00,20.05,20.09,20.02,20.07,145300.0,15.1152,15.1453,15.0925,15.1302,145300.0
2011-11-21 11:30:00,20.07,20.09,20.0,20.07,166100.0,15.1302,15.1453,15.0775,15.1302,166100.0
2011-11-21 12:00:00,20.07,20.09,20.03,20.03,139700.0,15.1302,15.1453,15.1001,15.1001,139700.0
2011-11-21 12:30:00,20.04,20.04,19.97,19.97,129200.0,15.1076,15.1076,15.0548,15.0548,129200.0
2011-11-21 13:00:00,19.97,20.13,19.95,20.12,215800.0,15.0548,15.1755,15.0398,15.1679,215800.0
2011-11-21 13:30:00,20.13,20.13,20.01,20.01,136600.0,15.1755,15.1755,15.085,15.085,136600.0
2011-11-21 14:00:00,20.02,20.15,20.01,20.08,199800.0,15.0925,15.1905,15.085,15.1378,199800.0
2011-11-21 14:30:00,20.09,20.17,20.09,20.09,177600.0,15.1453,15.2056,15.1453,15.1453,177600.0
2011-11-21 15:00:00,20.09,20.34,20.06,20.31,317600.0,15.1453,15.3338,15.1227,15.3112,317600.0
2011-11-21 15:30:00,20.31,20.32,20.16,20.16,683500.0,15.3112,15.3187,15.1981,15.1981,683500.0
2011-11-22 09:30:00,20.18,20.18,20.06,20.08,98100.0,15.2132,15.2132,15.1227,15.1378,98100.0
2011-11-22 10:00:00,20.08,20.13,19.97,20.05,103600.0,15.1378,15.1755,15.0548,15.1152,103600.0
2011-11-22 10:30:00,20.05,20.07,19.79,19.84,84600.0,15.1152,15.1302,14.9191,14.9568,84600.0
2011-11-22 11:00:00,19.83,19.92,19.78,19.89,184600.0,14.9493,15.0172,14.9116,14.9945,184600.0
2011-11-22 11:30:00,19.89,19.94,19.79,19.89,155100.0,14.9945,15.0322,14.9191,14.9945,155100.0
2011-11-22 12:00:00,19.88,20.07,19.88,19.94,161800.0,14.987,15.1302,14.987,15.0322,161800.0
2011-11-22 12:30:00,19.94,20.02,19.94,20.02,109700.0,15.0322,15.0925,15.0322,15.0925,109700.0
2011-11-22 13:00:00,20.02,20.13,20.01,20.07,64700.0,15.0925,15.1755,15.085,15.1302,64700.0
2011-11-22 13:30:00,20.07,20.1,19.97,19.97,48100.0,15.1302,15.1528,15.0548,15.0548,48100.0
2011-11-22 14:00:00,19.98,20.05,19.94,19.95,62700.0,15.0624,15.1152,15.0322,15.0398,62700.0
2011-11-22 14:30:00,19.95,19.98,19.9,19.94,81000.0,15.0398,15.0624,15.0021,15.0322,81000.0
2011-11-22 15:00:00,19.94,19.96,19.89,19.95,137500.0,15.0322,15.0473,14.9945,15.0398,137500.0
2011-11-22 15:30:00,19.95,19.96,19.86,19.87,334100.0,15.0398,15.0473,14.9719,14.9795,334100.0
2011-11-23 09:30:00,19.67,19.69,19.43,19.44,284700.0,14.8287,14.8438,14.6478,14.6553,284700.0
2011-11-23 10:00:00,19.43,19.44,19.22,19.23,159100.0,14.6478,14.6553,14.4894,14.497,159100.0
2011-11-23 10:30:00,19.24,19.26,19.14,19.17,242200.0,14.5045,14.5196,14.4291,14.4517,242200.0
2011-11-23 11:00:00,19.17,19.2,19.02,19.02,121400.0,14.4517,14.4744,14.3387,14.3387,121400.0
2011-11-23 11:30:00,19.02,19.07,18.94,19.06,167300.0,14.3387,14.3764,14.2784,14.3688,167300.0
2011-11-23 12:00:00,19.06,19.11,19.04,19.05,99600.0,14.3688,14.4065,14.3537,14.3613,99600.0
2011-11-23 12:30:00,19.06,19.1,19.0,19.09,134500.0,14.3688,14.399,14.3236,14.3914,134500.0
2011-11-23 13:00:00,19.08,19.09,19.04,19.05,91600.0,14.3839,14.3914,14.3537,14.3613,91600.0
2011-11-23 13:30:00,19.05,19.08,19.02,19.06,197400.0,14.3613,14.3839,14.3387,14.3688,197400.0
2011-11-23 14:00:00,19.05,19.06,18.87,18.88,222000.0,14.3613,14.3688,14.2256,14.2331,222000.0
2011-11-23 14:30:00,18.88,18.96,18.83,18.84,208700.0,14.2331,14.2934,14.1954,14.203,208700.0
2011-11-23 15:00:00,18.83,18.93,18.81,18.86,448300.0,14.1954,14.2708,14.1804,14.218,448300.0
2011-11-23 15:30:00,18.86,19.01,18.76,18.78,1285000.0,14.218,14.3311,14.1427,14.1577,1285000.0
2011-11-25 09:30:00,18.81,19.01,18.75,18.93,255800.0,14.1804,14.3311,14.1351,14.2708,255800.0
2011-11-25 10:00:00,18.92,18.93,18.85,18.9,472300.0,14.2633,14.2708,14.2105,14.2482,472300.0
2011-11-25 10:30:00,18.89,18.95,18.88,18.94,244300.0,14.2407,14.2859,14.2331,14.2784,244300.0
2011-11-25 11:00:00,18.94,18.97,18.9,18.93,260000.0,14.2784,14.301,14.2482,14.2708,260000.0
2011-11-25 11:30:00,18.93,18.96,18.8,18.82,140200.0,14.2708,14.2934,14.1728,14.1879,140200.0
2011-11-25 12:00:00,18.82,18.82,18.76,18.77,142600.0,14.1879,14.1879,14.1427,14.1502,142600.0
2011-11-25 12:30:00,18.78,18.8,18.72,18.73,407100.0,14.1577,14.1728,14.1125,14.12,407100.0
2011-11-28 09:30:00,19.21,19.46,19.17,19.2,357000.0,14.4819,14.6704,14.4517,14.4744,357000.0
2011-11-28 10:00:00,19.2,19.22,19.15,19.19,97400.0,14.4744,14.4894,14.4367,14.4668,97400.0
2011-11-28 10:30:00,19.19,19.22,19.13,19.14,110300.0,14.4668,14.4894,14.4216,14.4291,110300.0
2011-11-28 11:00:00,19.14,19.16,19.1,19.14,94200.0,14.4291,14.4442,14.399,14.4291,94200.0
2011-11-28 11:30:00,19.14,19.16,19.07,19.09,121600.0,14.4291,14.4442,14.3764,14.3914,121600.0
2011-11-28 12:00:00,19.09,19.12,19.08,19.08,53000.0,14.3914,14.4141,14.3839,14.3839,53000.0
2011-11-28 12:30:00,19.08,19.09,19.01,19.03,51800.0,14.3839,14.3914,14.3311,14.3462,51800.0
2011-11-28 13:00:00,19.03,19.04,18.99,19.03,76100.0,14.3462,14.3537,14.316,14.3462,76100.0
2011-11-28 13:30:00,19.03,19.04,18.94,18.95,93500.0,14.3462,14.3537,14.2784,14.2859,93500.0
2011-11-28 14:00:00,18.96,19.05,18.95,18.98,131600.0,14.2934,14.3613,14.2859,14.3085,131600.0
2011-11-28 14:30:00,18.98,18.99,18.88,18.9,90300.0,14.3085,14.316,14.2331,14.2482,90300.0
2011-11-28 15:00:00,18.9,18.91,18.79,18.89,205400.0,14.2482,14.2557,14.1653,14.2407,205400.0
2011-11-28 15:30:00,18.89,19.02,18.86,19.02,499600.0,14.2407,14.3387,14.218,14.3387,499600.0
2011-11-29 09:30:00,19.14,19.14,18.98,18.98,90300.0,14.4291,14.4291,14.3085,14.3085,90300.0
2011-11-29 10:00:00,18.99,19.11,18.96,19.04,233900.0,14.316,14.4065,14.2934,14.3537,233900.0
2011-11-29 10:30:00,19.04,19.09,19.0,19.03,92500.0,14.3537,14.3914,14.3236,14.3462,92500.0
2011-11-29 11:00:00,19.02,19.14,19.02,19.13,121900.0,14.3387,14.4291,14.3387,14.4216,121900.0
2011-11-29 11:30:00,19.12,19.17,19.06,19.08,123900.0,14.4141,14.4517,14.3688,14.3839,123900.0
2011-11-29 12:00:00,19.07,19.12,19.04,19.08,173300.0,14.3764,14.4141,14.3537,14.3839,173300.0
2011-11-29 12:30:00,19.08,19.08,18.96,18.98,85100.0,14.3839,14.3839,14.2934,14.3085,85100.0
2011-11-29 13:00:00,18.99,19.05,18.97,19.03,203200.0,14.316,14.3613,14.301,14.3462,203200.0
2011-11-29 13:30:00,19.03,19.03,18.92,18.93,117100.0,14.3462,14.3462,14.2633,14.2708,117100.0
2011-11-29 14:00:00,18.92,18.95,18.86,18.89,110900.0,14.2633,14.2859,14.218,14.2407,110900.0
2011-11-29 14:30:00,18.9,18.95,18.89,18.94,57000.0,14.2482,14.2859,14.2407,14.2784,57000.0
2011-11-29 15:00:00,18.94,19.01,18.91,18.99,235600.0,14.2784,14.3311,14.2557,14.316,235600.0
2011-11-29 15:30:00,18.99,19.06,18.97,19.01,437900.0,14.316,14.3688,14.301,14.3311,437900.0
2011-11-30 09:30:00,19.5,19.6,19.32,19.38,284400.0,14.7005,14.7759,14.5648,14.6101,284400.0
2011-11-30 10:00:00,19.37,19.37,19.28,19.36,119200.0,14.6025,14.6025,14.5347,14.595,119200.0
2011-11-30 10:30:00,19.35,19.42,19.34,19.41,145200.0,14.5874,14.6402,14.5799,14.6327,145200.0
2011-11-30 11:00:00,19.41,19.48,19.37,19.43,233300.0,14.6327,14.6854,14.6025,14.6478,233300.0
2011-11-30 11:30:00,19.43,19.46,19.4,19.42,113200.0,14.6478,14.6704,14.6251,14.6402,113200.0
2011-11-30 12:00:00,19.42,19.45,19.39,19.41,69700.0,14.6402,14.6628,14.6176,14.6327,69700.0
2011-11-30 12:30:00,19.42,19.46,19.4,19.44,61300.0,14.6402,14.6704,14.6251,14.6553,61300.0
2011-11-30 13:00:00,19.45,19.48,19.44,19.45,76700.0,14.6628,14.6854,14.6553,14.6628,76700.0
2011-11-30 13:30:00,19.45,19.5,19.44,19.45,76100.0,14.6628,14.7005,14.6553,14.6628,76100.0
2011-11-30 14:00:00,19.45,19.48,19.4,19.42,193300.0,14.6628,14.6854,14.6251,14.6402,193300.0
2011-11-30 14:30:00,19.41,19.42,19.39,19.42,129600.0,14.6327,14.6402,14.6176,14.6402,129600.0
2011-11-30 15:00:00,19.42,19.54,19.41,19.53,298500.0,14.6402,14.7307,14.6327,14.7231,298500.0
2011-11-30 15:30:00,19.54,19.7,19.5,19.66,1432700.0,14.7307,14.8513,14.7005,14.8211,1432700.0
2011-12-01 09:30:00,19.69,19.76,19.64,19.71,231000.0,14.8438,14.8965,14.8061,14.8588,231000.0
2011-12-01 10:00:00,19.72,19.76,19.6,19.73,281100.0,14.8664,14.8965,14.7759,14.8739,281100.0
2011-12-01 10:30:00,19.72,19.73,19.63,19.72,161400.0,14.8664,14.8739,14.7985,14.8664,161400.0
2011-12-01 11:00:00,19.72,19.79,19.68,19.78,172400.0,14.8664,14.9191,14.8362,14.9116,172400.0
2011-12-01 11:30:00,19.77,19.85,19.73,19.82,240300.0,14.9041,14.9644,14.8739,14.9418,240300.0
2011-12-01 12:00:00,19.81,19.82,19.77,19.77,62400.0,14.9342,14.9418,14.9041,14.9041,62400.0
2011-12-01 12:30:00,19.77,19.82,19.75,19.77,287800.0,14.9041,14.9418,14.889,14.9041,287800.0
2011-12-01 13:00:00,19.76,19.81,19.76,19.8,166500.0,14.8965,14.9342,14.8965,14.9267,166500.0
2011-12-01 13:30:00,19.79,19.82,19.77,19.81,126100.0,14.9191,14.9418,14.9041,14.9342,126100.0
2011-12-01 14:00:00,19.8,19.8,19.69,19.7,87900.0,14.9267,14.9267,14.8438,14.8513,87900.0
2011-12-01 14:30:00,19.7,19.76,19.69,19.74,248000.0,14.8513,14.8965,14.8438,14.8815,248000.0
2011-12-01 15:00:00,19.73,19.77,19.73,19.75,182300.0,14.8739,14.9041,14.8739,14.889,182300.0
2011-12-01 15:30:00,19.76,19.76,19.6,19.68,347400.0,14.8965,14.8965,14.7759,14.8362,347400.0
2011-12-02 09:30:00,19.82,19.82,19.59,19.64,141900.0,14.9418,14.9418,14.7684,14.8061,141900.0
2011-12-02 10:00:00,19.64,19.71,19.61,19.7,197400.0,14.8061,14.8588,14.7835,14.8513,197400.0
2011-12-02 10:30:00,19.7,19.71,19.68,19.69,158700.0,14.8513,14.8588,14.8362,14.8438,158700.0
2011-12-02 11:00:00,19.68,19.71,19.55,19.59,209300.0,14.8362,14.8588,14.7382,14.7684,209300.0
2011-12-02 11:30:00,19.6,19.61,19.45,19.48,176700.0,14.7759,14.7835,14.6628,14.6854,176700.0
2011-12-02 12:00:00,19.49,19.61,19.47,19.57,142600.0,14.693,14.7835,14.6779,14.7533,142600.0
2011-12-02 12:30:00,19.57,19.61,19.55,19.56,88300.0,14.7533,14.7835,14.7382,14.7458,88300.0
2011-12-02 13:00:00,19.55,19.56,19.48,19.48,110700.0,14.7382,14.7458,14.6854,14.6854,110700.0
2011-12-02 13:30:00,19.49,19.52,19.46,19.51,84300.0,14.693,14.7156,14.6704,14.7081,84300.0
2011-12-02 14:00:00,19.49,19.5,19.44,19.44,179700.0,14.693,14.7005,14.6553,14.6553,179700.0
2011-12-02 14:30:00,19.43,19.45,19.39,19.4,145400.0,14.6478,14.6628,14.6176,14.6251,145400.0
2011-12-02 15:00:00,19.4,19.44,19.36,19.39,283900.0,14.6251,14.6553,14.595,14.6176,283900.0
2011-12-02 15:30:00,19.39,19.4,19.33,19.36,792100.0,14.6176,14.6251,14.5724,14.595,792100.0
2011-12-05 09:30:00,19.61,19.71,19.54,19.55,184400.0,14.7835,14.8588,14.7307,14.7382,184400.0
2011-12-05 10:00:00,19.54,19.7,19.48,19.66,238200.0,14.7307,14.8513,14.6854,14.8211,238200.0
2011-12-05 10:30:00,19.66,19.66,19.61,19.64,70400.0,14.8211,14.8211,14.7835,14.8061,70400.0
2011-12-05 11:00:00,19.64,19.65,19.59,19.61,97100.0,14.8061,14.8136,14.7684,14.7835,97100.0
2011-12-05 11:30:00,19.61,19.64,19.51,19.51,138500.0,14.7835,14.8061,14.7081,14.7081,138500.0
2011-12-05 12:00:00,19.51,19.54,19.49,19.49,109100.0,14.7081,14.7307,14.693,14.693,109100.0
2011-12-05 12:30:00,19.49,19.51,19.47,19.49,125000.0,14.693,14.7081,14.6779,14.693,125000.0
2011-12-05 13:00:00,19.49,19.5,19.47,19.48,55900.0,14.693,14.7005,14.6779,14.6854,55900.0
2011-12-05 13:30:00,19.49,19.49,19.35,19.39,212800.0,14.693,14.693,14.5874,14.6176,212800.0
2011-12-05 14:00:00,19.39,19.42,19.35,19.42,132100.0,14.6176,14.6402,14.5874,14.6402,132100.0
2011-12-05 14:30:00,19.42,19.46,19.38,19.41,206100.0,14.6402,14.6704,14.6101,14.6327,206100.0
2011-12-05 15:00:00,19.41,19.44,19.32,19.36,283400.0,14.6327,14.6553,14.5648,14.595,283400.0
2011-12-05 15:30:00,19.36,19.42,19.33,19.37,897400.0,14.595,14.6402,14.5724,14.6025,897400.0
2011-12-06 09:30:00,19.38,19.46,19.36,19.38,196200.0,14.6101,14.6704,14.595,14.6101,196200.0
2011-12-06 10:00:00,19.38,19.44,19.34,19.39,196300.0,14.6101,14.6553,14.5799,14.6176,196300.0
2011-12-06 10:30:00,19.39,19.41,19.35,19.37,105100.0,14.6176,14.6327,14.5874,14.6025,105100.0
2011-12-06 11:00:00,19.38,19.41,19.34,19.35,151400.0,14.6101,14.6327,14.5799,14.5874,151400.0
2011-12-06 11:30:00,19.35,19.43,19.34,19.42,149800.0,14.5874,14.6478,14.5799,14.6402,149800.0
2011-12-06 12:00:00,19.41,19.44,19.4,19.4,131200.0,14.6327,14.6553,14.6251,14.6251,131200.0
2011-12-06 12:30:00,19.41,19.42,19.37,19.37,226200.0,14.6327,14.6402,14.6025,14.6025,226200.0
2011-12-06 13:00:00,19.37,19.41,19.35,19.38,222700.0,14.6025,14.6327,14.5874,14.6101,222700.0
2011-12-06 13:30:00,19.38,19.4,19.38,19.39,92200.0,14.6101,14.6251,14.6101,14.6176,92200.0
2011-12-06 14:00:00,19.39,19.41,19.37,19.39,163800.0,14.6176,14.6327,14.6025,14.6176,163800.0
2011-12-06 14:30:00,19.39,19.45,19.38,19.44,251000.0,14.6176,14.6628,14.6101,14.6553,251000.0
2011-12-06 15:00:00,19.44,19.47,19.39,19.39,451900.0,14.6553,14.6779,14.6176,14.6176,451900.0
2011-12-06 15:30:00,19.4,19.41,19.36,19.37,502800.0,14.6251,14.6327,14.595,14.6025,502800.0
2011-12-07 09:30:00,19.22,19.43,19.14,19.43,187700.0,14.4894,14.6478,14.4291,14.6478,187700.0
2011-12-07 10:00:00,19.42,19.52,19.4,19.46,274800.0,14.6402,14.7156,14.6251,14.6704,274800.0
2011-12-07 10:30:00,19.46,19.51,19.4,19.51,272200.0,14.6704,14.7081,14.6251,14.7081,272200.0
2011-12-07 11:00:00,19.5,19.55,19.48,19.53,154700.0,14.7005,14.7382,14.6854,14.7231,154700.0
2011-12-07 11:30:00,19.54,19.61,19.53,19.59,247200.0,14.7307,14.7835,14.7231,14.7684,247200.0
2011-12-07 12:00:00,19.59,19.69,19.53,19.64,178700.0,14.7684,14.8438,14.7231,14.8061,178700.0
2011-12-07 12:30:00,19.64,19.65,19.61,19.64,86000.0,14.8061,14.8136,14.7835,14.8061,86000.0
2011-12-07 13:00:00,19.64,19.64,19.57,19.62,83300.0,14.8061,14.8061,14.7533,14.791,83300.0
2011-12-07 13:30:00,19.61,19.62,19.53,19.56,108500.0,14.7835,14.791,14.7231,14.7458,108500.0
2011-12-07 14:00:00,19.56,19.6,19.51,19.6,118500.0,14.7458,14.7759,14.7081,14.7759,118500.0
2011-12-07 14:30:00,19.6,19.61,19.52,19.57,190000.0,14.7759,14.7835,14.7156,14.7533,190000.0
2011-12-07 15:00:00,19.57,19.67,19.52,19.62,187800.0,14.7533,14.8287,14.7156,14.791,187800.0
2011-12-07 15:30:00,19.62,19.66,19.53,19.55,670500.0,14.791,14.8211,14.7231,14.7382,670500.0
2011-12-08 09:30:00,19.12,19.32,19.01,19.13,241600.0,14.4141,14.5648,14.3311,14.4216,241600.0
2011-12-08 10:00:00,19.13,19.14,19.0,19.01,158600.0,14.4216,14.4291,14.3236,14.3311,158600.0
2011-12-08 10:30:00,19.02,19.15,19.02,19.02,205000.0,14.3387,14.4367,14.3387,14.3387,205000.0
2011-12-08 11:00:00,19.02,19.03,18.89,18.89,154000.0,14.3387,14.3462,14.2407,14.2407,154000.0
2011-12-08 11:30:00,18.9,18.92,18.77,18.88,185400.0,14.2482,14.2633,14.1502,14.2331,185400.0
2011-12-08 12:00:00,18.89,18.89,18.76,18.78,246200.0,14.2407,14.2407,14.1427,14.1577,246200.0
2011-12-08 12:30:00,18.78,18.89,18.76,18.81,209900.0,14.1577,14.2407,14.1427,14.1804,209900.0
2011-12-08 13:00:00,18.81,18.81,18.61,18.66,135700.0,14.1804,14.1804,14.0296,14.0673,135700.0
2011-12-08 13:30:00,18.66,18.73,18.64,18.73,140000.0,14.0673,14.12,14.0522,14.12,140000.0
2011-12-08 14:00:00,18.72,18.79,18.67,18.77,124600.0,14.1125,14.1653,14.0748,14.1502,124600.0
2011-12-08 14:30:00,18.76,18.78,18.65,18.68,142600.0,14.1427,14.1577,14.0597,14.0823,142600.0
2011-12-08 15:00:00,18.68,18.82,18.64,18.8,264600.0,14.0823,14.1879,14.0522,14.1728,264600.0
2011-12-08 15:30:00,18.8,18.88,18.57,18.63,796600.0,14.1728,14.2331,13.9994,14.0447,796600.0
2011-12-09 09:30:00,18.64,18.86,18.64,18.8,219700.0,14.0522,14.218,14.0522,14.1728,219700.0
2011-12-09 10:00:00,18.79,18.9,18.76,18.8,274700.0,14.1653,14.2482,14.1427,14.1728,274700.0
2011-12-09 10:30:00,18.8,18.81,18.68,18.69,265300.0,14.1728,14.1804,14.0823,14.0899,265300.0
2011-12-09 11:00:00,18.69,18.85,18.68,18.85,229200.0,14.0899,14.2105,14.0823,14.2105,229200.0
2011-12-09 11:30:00,18.85,18.87,18.79,18.85,199700.0,14.2105,14.2256,14.1653,14.2105,199700.0
2011-12-09 12:00:00,18.85,18.85,18.82,18.83,274400.0,14.2105,14.2105,14.1879,14.1954,274400.0
2011-12-09 12:30:00,18.84,18.9,18.83,18.86,131300.0,14.203,14.2482,14.1954,14.218,131300.0
2011-12-09 13:00:00,18.86,18.91,18.82,18.89,68200.0,14.218,14.2557,14.1879,14.2407,68200.0
2011-12-09 13:30:00,18.89,18.91,18.87,18.89,102900.0,14.2407,14.2557,14.2256,14.2407,102900.0
2011-12-09 14:00:00,18.89,18.97,18.89,18.95,125900.0,14.2407,14.301,14.2407,14.2859,125900.0
2011-12-09 14:30:00,18.96,18.98,18.9,18.96,149800.0,14.2934,14.3085,14.2482,14.2934,149800.0
2011-12-09 15:00:00,18.95,18.96,18.88,18.91,197000.0,14.2859,14.2934,14.2331,14.2557,197000.0
2011-12-09 15:30:00,18.91,18.97,18.9,18.93,444300.0,14.2557,14.301,14.2482,14.2708,444300.0
2011-12-12 09:30:00,18.75,18.79,18.58,18.6,259200.0,14.1351,14.1653,14.007,14.022,259200.0
2011-12-12 10:00:00,18.6,18.69,18.58,18.63,183100.0,14.022,14.0899,14.007,14.0447,183100.0
2011-12-12 10:30:00,18.63,18.64,18.55,18.61,94500.0,14.0447,14.0522,13.9843,14.0296,94500.0
2011-12-12 11:00:00,18.6,18.62,18.52,18.52,165500.0,14.022,14.0371,13.9617,13.9617,165500.0
2011-12-12 11:30:00,18.53,18.54,18.26,18.35,173300.0,13.9693,13.9768,13.7657,13.8336,173300.0
2011-12-12 12:00:00,18.35,18.36,18.26,18.34,211200.0,13.8336,13.8411,13.7657,13.826,211200.0
2011-12-12 12:30:00,18.35,18.36,18.27,18.29,109500.0,13.8336,13.8411,13.7733,13.7883,109500.0
2011-12-12 13:00:00,18.29,18.31,18.25,18.3,132900.0,13.7883,13.8034,13.7582,13.7959,132900.0
2011-12-12 13:30:00,18.3,18.3,18.22,18.26,137600.0,13.7959,13.7959,13.7356,13.7657,137600.0
2011-12-12 14:00:00,18.27,18.3,18.16,18.25,159600.0,13.7733,13.7959,13.6903,13.7582,159600.0
2011-12-12 14:30:00,18.25,18.32,18.21,18.32,206300.0,13.7582,13.811,13.728,13.811,206300.0
2011-12-12 15:00:00,18.32,18.34,18.26,18.31,237800.0,13.811,13.826,13.7657,13.8034,237800.0
2011-12-12 15:30:00,18.31,18.34,18.22,18.29,503800.0,13.8034,13.826,13.7356,13.7883,503800.0
2011-12-13 09:30:00,18.37,18.55,18.37,18.55,191500.0,13.8486,13.9843,13.8486,13.9843,191500.0
2011-12-13 10:00:00,18.55,18.67,18.52,18.54,216200.0,13.9843,14.0748,13.9617,13.9768,216200.0
2011-12-13 10:30:00,18.53,18.55,18.42,18.46,270200.0,13.9693,13.9843,13.8863,13.9165,270200.0
2011-12-13 11:00:00,18.46,18.59,18.42,18.58,246400.0,13.9165,14.0145,13.8863,14.007,246400.0
2011-12-13 11:30:00,18.59,18.67,18.56,18.67,158200.0,14.0145,14.0748,13.9919,14.0748,158200.0
2011-12-13 12:00:00,18.67,18.68,18.59,18.64,173200.0,14.0748,14.0823,14.0145,14.0522,173200.0
2011-12-13 12:30:00,18.64,18.7,18.61,18.7,73700.0,14.0522,14.0974,14.0296,14.0974,73700.0
2011-12-13 13:00:00,18.7,18.73,18.66,18.71,228800.0,14.0974,14.12,14.0673,14.105,228800.0
2011-12-13 13:30:00,18.71,18.81,18.71,18.81,174600.0,14.105,14.1804,14.105,14.1804,174600.0
2011-12-13 14:00:00,18.81,18.87,18.7,18.8,385500.0,14.1804,14.2256,14.0974,14.1728,385500.0
2011-12-13 14:30:00,18.8,18.81,18.63,18.64,171600.0,14.1728,14.1804,14.0447,14.0522,171600.0
2011-12-13 15:00:00,18.64,18.68,18.44,18.47,208800.0,14.0522,14.0823,13.9014,13.924,208800.0
2011-12-13 15:30:00,18.46,18.47,18.33,18.4,491500.0,13.9165,13.924,13.8185,13.8713,491500.0
2011-12-14 09:30:00,18.27,18.39,18.17,18.19,117800.0,13.7733,13.8637,13.6979,13.713,117800.0
2011-12-14 10:00:00,18.18,18.2,18.09,18.19,118700.0,13.7054,13.7205,13.6376,13.713,118700.0
2011-12-14 10:30:00,18.19,18.23,18.15,18.15,85400.0,13.713,13.7431,13.6828,13.6828,85400.0
2011-12-14 11:00:00,18.15,18.24,18.15,18.23,84800.0,13.6828,13.7506,13.6828,13.7431,84800.0
2011-12-14 11:30:00,18.24,18.27,18.17,18.21,73900.0,13.7506,13.7733,13.6979,13.728,73900.0
2011-12-14 12:00:00,18.21,18.25,18.17,18.22,70800.0,13.728,13.7582,13.6979,13.7356,70800.0
2011-12-14 12:30:00,18.22,18.28,18.22,18.25,65900.0,13.7356,13.7808,13.7356,13.7582,65900.0
2011-12-14 13:00:00,18.25,18.26,18.17,18.18,127300.0,13.7582,13.7657,13.6979,13.7054,127300.0
2011-12-14 13:30:00,18.17,18.18,18.08,18.1,164700.0,13.6979,13.7054,13.63,13.6451,164700.0
2011-12-14 14:00:00,18.11,18.13,18.03,18.1,136600.0,13.6526,13.6677,13.5923,13.6451,136600.0
2011-12-14 14:30:00,18.1,18.13,18.03,18.04,279800.0,13.6451,13.6677,13.5923,13.5999,279800.0
2011-12-14 15:00:00,18.04,18.12,17.99,18.06,272000.0,13.5999,13.6602,13.5622,13.6149,272000.0
2011-12-14 15:30:00,18.06,18.07,17.97,17.98,512000.0,13.6149,13.6225,13.5471,13.5546,512000.0
2011-12-15 09:30:00,18.28,18.41,18.2,18.39,186800.0,13.7808,13.8788,13.7205,13.8637,186800.0
2011-12-15 10:00:00,18.4,18.44,18.22,18.22,139300.0,13.8713,13.9014,13.7356,13.7356,139300.0
2011-12-15 10:30:00,18.22,18.26,18.18,18.23,117400.0,13.7356,13.7657,13.7054,13.7431,117400.0
2011-12-15 11:00:00,18.24,18.29,18.23,18.29,108000.0,13.7506,13.7883,13.7431,13.7883,108000.0
2011-12-15 11:30:00,18.28,18.32,18.25,18.28,66200.0,13.7808,13.811,13.7582,13.7808,66200.0
2011-12-15 12:00:00,18.28,18.32,18.26,18.3,86100.0,13.7808,13.811,13.7657,13.7959,86100.0
2011-12-15 12:30:00,18.3,18.31,18.23,18.24,68900.0,13.7959,13.8034,13.7431,13.7506,68900.0
2011-12-15 13:00:00,18.24,18.3,18.24,18.27,69900.0,13.7506,13.7959,13.7506,13.7733,69900.0
2011-12-15 13:30:00,18.27,18.27,18.2,18.22,92300.0,13.7733,13.7733,13.7205,13.7356,92300.0
2011-12-15 14:00:00,18.22,18.3,18.22,18.27,97600.0,13.7356,13.7959,13.7356,13.7733,97600.0
2011-12-15 14:30:00,18.26,18.28,18.21,18.24,120500.0,13.7657,13.7808,13.728,13.7506,120500.0
2011-12-15 15:00:00,18.24,18.26,18.23,18.24,235200.0,13.7506,13.7657,13.7431,13.7506,235200.0
2011-12-15 15:30:00,18.25,18.3,18.2,18.22,432700.0,13.7582,13.7959,13.7205,13.7356,432700.0
2011-12-16 09:30:00,18.31,18.52,18.25,18.26,410100.0,13.8034,13.9617,13.7582,13.7657,410100.0
2011-12-16 10:00:00,18.25,18.34,18.22,18.24,107400.0,13.7582,13.826,13.7356,13.7506,107400.0
2011-12-16 10:30:00,18.24,18.24,18.18,18.18,77100.0,13.7506,13.7506,13.7054,13.7054,77100.0
2011-12-16 11:00:00,18.19,18.2,18.15,18.16,119800.0,13.713,13.7205,13.6828,13.6903,119800.0
2011-12-16 11:30:00,18.16,18.18,18.1,18.1,101700.0,13.6903,13.7054,13.6451,13.6451,101700.0
2011-12-16 12:00:00,18.11,18.14,18.07,18.13,109300.0,13.6526,13.6753,13.6225,13.6677,109300.0
2011-12-16 12:30:00,18.13,18.14,18.02,18.08,133200.0,13.6677,13.6753,13.5848,13.63,133200.0
2011-12-16 13:00:00,18.09,18.38,18.07,18.37,666700.0,13.6376,13.8562,13.6225,13.8486,666700.0
2011-12-16 13:30:00,18.37,18.38,18.3,18.3,260900.0,13.8486,13.8562,13.7959,13.7959,260900.0
2011-12-16 14:00:00,18.3,18.31,18.23,18.25,213200.0,13.7959,13.8034,13.7431,13.7582,213200.0
2011-12-16 14:30:00,18.25,18.34,18.23,18.3,167900.0,13.7582,13.826,13.7431,13.7959,167900.0
2011-12-16 15:00:00,18.3,18.32,18.25,18.26,126500.0,13.7959,13.811,13.7582,13.7657,126500.0
2011-12-16 15:30:00,18.26,18.34,18.24,18.32,598200.0,13.7657,13.826,13.7506,13.811,598200.0
2011-12-19 09:30:00,18.23,18.4,18.13,18.18,166500.0,13.7431,13.8713,13.6677,13.7054,166500.0
2011-12-19 10:00:00,18.19,18.22,18.09,18.1,97100.0,13.713,13.7356,13.6376,13.6451,97100.0
2011-12-19 10:30:00,18.1,18.21,18.1,18.12,152400.0,13.6451,13.728,13.6451,13.6602,152400.0
2011-12-19 11:00:00,18.12,18.12,18.01,18.04,129500.0,13.6602,13.6602,13.5773,13.5999,129500.0
2011-12-19 11:30:00,18.04,18.04,17.88,17.89,118700.0,13.5999,13.5999,13.4793,13.4868,118700.0
2011-12-19 12:00:00,17.89,17.93,17.78,17.78,158100.0,13.4868,13.5169,13.4039,13.4039,158100.0
2011-12-19 12:30:00,17.79,17.79,17.65,17.73,201000.0,13.4114,13.4114,13.3059,13.3662,201000.0
2011-12-19 13:00:00,17.73,17.82,17.72,17.72,154700.0,13.3662,13.434,13.3586,13.3586,154700.0
2011-12-19 13:30:00,17.73,17.81,17.72,17.77,121900.0,13.3662,13.4265,13.3586,13.3963,121900.0
2011-12-19 14:00:00,17.77,17.79,17.72,17.77,168200.0,13.3963,13.4114,13.3586,13.3963,168200.0
2011-12-19 14:30:00,17.77,17.8,17.75,17.79,130200.0,13.3963,13.4189,13.3812,13.4114,130200.0
2011-12-19 15:00:00,17.79,17.79,17.52,17.53,266400.0,13.4114,13.4114,13.2079,13.2154,266400.0
2011-12-19 15:30:00,17.53,17.6,17.47,17.57,939300.0,13.2154,13.2682,13.1702,13.2456,939300.0
2011-12-20 09:30:00,17.88,18.12,17.86,18.12,203100.0,13.4793,13.6602,13.4642,13.6602,203100.0
2011-12-20 10:00:00,18.13,18.34,18.09,18.32,199900.0,13.6677,13.826,13.6376,13.811,199900.0
2011-12-20 10:30:00,18.33,18.33,18.25,18.27,149600.0,13.8185,13.8185,13.7582,13.7733,149600.0
2011-12-20 11:00:00,18.26,18.35,18.26,18.29,152000.0,13.7657,13.8336,13.7657,13.7883,152000.0
2011-12-20 11:30:00,18.3,18.33,18.25,18.31,177900.0,13.7959,13.8185,13.7582,13.8034,177900.0
2011-12-20 12:00:00,18.3,18.32,18.27,18.3,94700.0,13.7959,13.811,13.7733,13.7959,94700.0
2011-12-20 12:30:00,18.3,18.39,18.28,18.38,85200.0,13.7959,13.8637,13.7808,13.8562,85200.0
2011-12-20 13:00:00,18.39,18.45,18.37,18.42,291000.0,13.8637,13.909,13.8486,13.8863,291000.0
2011-12-20 13:30:00,18.42,18.52,18.41,18.52,198300.0,13.8863,13.9617,13.8788,13.9617,198300.0
2011-12-20 14:00:00,18.52,18.52,18.46,18.5,128800.0,13.9617,13.9617,13.9165,13.9467,128800.0
2011-12-20 14:30:00,18.5,18.62,18.49,18.58,253000.0,13.9467,14.0371,13.9391,14.007,253000.0
2011-12-20 15:00:00,18.57,18.67,18.56,18.65,403200.0,13.9994,14.0748,13.9919,14.0597,403200.0
2011-12-20 15:30:00,18.65,18.68,18.61,18.63,701100.0,14.0597,14.0823,14.0296,14.0447,701100.0
2011-12-21 09:30:00,18.63,18.75,18.61,18.68,177600.0,14.0447,14.1351,14.0296,14.0823,177600.0
2011-12-21 10:00:00,18.68,18.72,18.61,18.62,180000.0,14.0823,14.1125,14.0296,14.0371,180000.0
2011-12-21 10:30:00,18.61,18.65,18.5,18.5,203900.0,14.0296,14.0597,13.9467,13.9467,203900.0
2011-12-21 11:00:00,18.51,18.55,18.45,18.49,286700.0,13.9542,13.9843,13.909,13.9391,286700.0
2011-12-21 11:30:00,18.49,18.51,18.44,18.45,157400.0,13.9391,13.9542,13.9014,13.909,157400.0
2011-12-21 12:00:00,18.45,18.46,18.32,18.4,247500.0,13.909,13.9165,13.811,13.8713,247500.0
2011-12-21 12:30:00,18.4,18.57,18.4,18.48,276400.0,13.8713,13.9994,13.8713,13.9316,276400.0
2011-12-21 13:00:00,18.49,18.55,18.48,18.51,102600.0,13.9391,13.9843,13.9316,13.9542,102600.0
2011-12-21 13:30:00,18.51,18.56,18.46,18.54,121800.0,13.9542,13.9919,13.9165,13.9768,121800.0
2011-12-21 14:00:00,18.53,18.56,18.52,18.54,178900.0,13.9693,13.9919,13.9617,13.9768,178900.0
2011-12-21 14:30:00,18.54,18.59,18.51,18.58,173300.0,13.9768,14.0145,13.9542,14.007,173300.0
2011-12-21 15:00:00,18.57,18.62,18.55,18.59,159900.0,13.9994,14.0371,13.9843,14.0145,159900.0
2011-12-21 15:30:00,18.58,18.65,18.55,18.64,448700.0,14.007,14.0597,13.9843,14.0522,448700.0
2011-12-22 09:30:00,18.59,18.71,18.52,18.54,133400.0,14.0145,14.105,13.9617,13.9768,133400.0
2011-12-22 10:00:00,18.54,18.57,18.43,18.56,226400.0,13.9768,13.9994,13.8939,13.9919,226400.0
2011-12-22 10:30:00,18.55,18.63,18.53,18.61,127600.0,13.9843,14.0447,13.9693,14.0296,127600.0
2011-12-22 11:00:00,18.62,18.65,18.52,18.54,129400.0,14.0371,14.0597,13.9617,13.9768,129400.0
2011-12-22 11:30:00,18.54,18.55,18.49,18.55,72700.0,13.9768,13.9843,13.9391,13.9843,72700.0
2011-12-22 12:00:00,18.55,18.63,18.53,18.63,58900.0,13.9843,14.0447,13.9693,14.0447,58900.0
2011-12-22 12:30:00,18.63,18.67,18.61,18.67,57500.0,14.0447,14.0748,14.0296,14.0748,57500.0
2011-12-22 13:00:00,18.66,18.72,18.63,18.64,170500.0,14.0673,14.1125,14.0447,14.0522,170500.0
2011-12-22 13:30:00,18.64,18.67,18.64,18.66,62300.0,14.0522,14.0748,14.0522,14.0673,62300.0
2011-12-22 14:00:00,18.66,18.69,18.65,18.66,102900.0,14.0673,14.0899,14.0597,14.0673,102900.0
2011-12-22 14:30:00,18.66,18.68,18.57,18.59,201200.0,14.0673,14.0823,13.9994,14.0145,201200.0
2011-12-22 15:00:00,18.58,18.71,18.58,18.71,132400.0,14.007,14.105,14.007,14.105,132400.0
2011-12-22 15:30:00,18.71,18.75,18.64,18.66,592400.0,14.105,14.1351,14.0522,14.0673,592400.0
2011-12-23 09:30:00,18.71,18.76,18.64,18.68,77400.0,14.105,14.1427,14.0522,14.0823,77400.0
2011-12-23 10:00:00,18.69,18.73,18.64,18.7,140600.0,14.0899,14.12,14.0522,14.0974,140600.0
2011-12-23 10:30:00,18.7,18.71,18.62,18.63,47200.0,14.0974,14.105,14.0371,14.0447,47200.0
2011-12-23 11:00:00,18.64,18.68,18.64,18.67,73400.0,14.0522,14.0823,14.0522,14.0748,73400.0
2011-12-23 11:30:00,18.67,18.69,18.64,18.66,101300.0,14.0748,14.0899,14.0522,14.0673,101300.0
2011-12-23 12:00:00,18.66,18.67,18.61,18.65,60600.0,14.0673,14.0748,14.0296,14.0597,60600.0
2011-12-23 12:30:00,18.65,18.68,18.59,18.61,133700.0,14.0597,14.0823,14.0145,14.0296,133700.0
2011-12-23 13:00:00,18.62,18.62,18.59,18.6,28400.0,14.0371,14.0371,14.0145,14.022,28400.0
2011-12-23 13:30:00,18.59,18.59,18.56,18.57,41300.0,14.0145,14.0145,13.9919,13.9994,41300.0
2011-12-23 14:00:00,18.58,18.58,18.52,18.53,63100.0,14.007,14.007,13.9617,13.9693,63100.0
2011-12-23 14:30:00,18.52,18.54,18.49,18.49,58300.0,13.9617,13.9768,13.9391,13.9391,58300.0
2011-12-23 15:00:00,18.48,18.52,18.47,18.51,129200.0,13.9316,13.9617,13.924,13.9542,129200.0
2011-12-23 15:30:00,18.51,18.58,18.5,18.58,217900.0,13.9542,14.007,13.9467,14.007,217900.0
2011-12-27 09:30:00,18.48,18.71,18.48,18.6,114500.0,13.9316,14.105,13.9316,14.022,114500.0
2011-12-27 10:00:00,18.6,18.67,18.58,18.62,102500.0,14.022,14.0748,14.007,14.0371,102500.0
2011-12-27 10:30:00,18.62,18.63,18.58,18.62,86700.0,14.0371,14.0447,14.007,14.0371,86700.0
2011-12-27 11:00:00,18.62,18.65,18.59,18.61,75400.0,14.0371,14.0597,14.0145,14.0296,75400.0
2011-12-27 11:30:00,18.61,18.61,18.54,18.6,198500.0,14.0296,14.0296,13.9768,14.022,198500.0
2011-12-27 12:00:00,18.6,18.62,18.57,18.61,60500.0,14.022,14.0371,13.9994,14.0296,60500.0
2011-12-27 12:30:00,18.61,18.65,18.6,18.6,84300.0,14.0296,14.0597,14.022,14.022,84300.0
2011-12-27 13:00:00,18.61,18.61,18.55,18.55,26900.0,14.0296,14.0296,13.9843,13.9843,26900.0
2011-12-27 13:30:00,18.56,18.6,18.53,18.57,68500.0,13.9919,14.022,13.9693,13.9994,68500.0
2011-12-27 14:00:00,18.58,18.58,18.5,18.52,111800.0,14.007,14.007,13.9467,13.9617,111800.0
2011-12-27 14:30:00,18.52,18.53,18.49,18.51,129600.0,13.9617,13.9693,13.9391,13.9542,129600.0
2011-12-27 15:00:00,18.51,18.58,18.51,18.55,115100.0,13.9542,14.007,13.9542,13.9843,115100.0
2011-12-27 15:30:00,18.55,18.58,18.53,18.58,181300.0,13.9843,14.007,13.9693,14.007,181300.0
2011-12-28 09:30:00,18.59,18.59,18.34,18.35,71500.0,14.0145,14.0145,13.826,13.8336,71500.0
2011-12-28 10:00:00,18.34,18.42,18.22,18.25,80300.0,13.826,13.8863,13.7356,13.7582,80300.0
2011-12-28 10:30:00,18.25,18.32,18.22,18.32,59700.0,13.7582,13.811,13.7356,13.811,59700.0
2011-12-28 11:00:00,18.32,18.32,18.23,18.23,54100.0,13.811,13.811,13.7431,13.7431,54100.0
2011-12-28 11:30:00,18.23,18.25,18.19,18.2,73400.0,13.7431,13.7582,13.713,13.7205,73400.0
2011-12-28 12:00:00,18.21,18.23,18.17,18.2,55700.0,13.728,13.7431,13.6979,13.7205,55700.0
2011-12-28 12:30:00,18.2,18.22,18.17,18.21,94500.0,13.7205,13.7356,13.6979,13.728,94500.0
2011-12-28 13:00:00,18.21,18.26,18.21,18.25,53200.0,13.728,13.7657,13.728,13.7582,53200.0
2011-12-28 13:30:00,18.26,18.27,18.24,18.26,51500.0,13.7657,13.7733,13.7506,13.7657,51500.0
2011-12-28 14:00:00,18.27,18.3,18.26,18.3,61400.0,13.7733,13.7959,13.7657,13.7959,61400.0
2011-12-28 14:30:00,18.3,18.3,18.23,18.23,70000.0,13.7959,13.7959,13.7431,13.7431,70000.0
2011-12-28 15:00:00,18.24,18.25,18.21,18.23,91700.0,13.7506,13.7582,13.728,13.7431,91700.0
2011-12-28 15:30:00,18.24,18.24,18.16,18.17,384700.0,13.7506,13.7506,13.6903,13.6979,384700.0
2011-12-29 09:30:00,18.28,18.28,18.17,18.19,91900.0,13.7808,13.7808,13.6979,13.713,91900.0
2011-12-29 10:00:00,18.2,18.26,18.19,18.2,118200.0,13.7205,13.7657,13.713,13.7205,118200.0
2011-12-29 10:30:00,18.2,18.25,18.17,18.19,155500.0,13.7205,13.7582,13.6979,13.713,155500.0
2011-12-29 11:00:00,18.2,18.21,18.15,18.19,92300.0,13.7205,13.728,13.6828,13.713,92300.0
2011-12-29 11:30:00,18.19,18.24,18.19,18.23,65500.0,13.713,13.7506,13.713,13.7431,65500.0
2011-12-29 12:00:00,18.23,18.25,18.18,18.18,99300.0,13.7431,13.7582,13.7054,13.7054,99300.0
2011-12-29 12:30:00,18.18,18.19,18.16,18.17,64100.0,13.7054,13.713,13.6903,13.6979,64100.0
2011-12-29 13:00:00,18.16,18.18,18.1,18.13,59500.0,13.6903,13.7054,13.6451,13.6677,59500.0
2011-12-29 13:30:00,18.13,18.15,18.1,18.13,62100.0,13.6677,13.6828,13.6451,13.6677,62100.0
2011-12-29 14:00:00,18.13,18.17,18.12,18.16,72500.0,13.6677,13.6979,13.6602,13.6903,72500.0
2011-12-29 14:30:00,18.16,18.17,18.1,18.1,83600.0,13.6903,13.6979,13.6451,13.6451,83600.0
2011-12-29 15:00:00,18.11,18.14,18.07,18.13,235600.0,13.6526,13.6753,13.6225,13.6677,235600.0
2011-12-29 15:30:00,18.13,18.29,18.13,18.24,532900.0,13.6677,13.7883,13.6677,13.7506,532900.0
2011-12-30 09:30:00,18.29,18.32,18.1,18.18,109200.0,13.7883,13.811,13.6451,13.7054,109200.0
2011-12-30 10:00:00,18.18,18.19,18.11,18.12,142500.0,13.7054,13.713,13.6526,13.6602,142500.0
2011-12-30 10:30:00,18.13,18.13,18.03,18.08,229600.0,13.6677,13.6677,13.5923,13.63,229600.0
2011-12-30 11:00:00,18.08,18.13,18.06,18.13,100000.0,13.63,13.6677,13.6149,13.6677,100000.0
2011-12-30 11:30:00,18.14,18.15,18.11,18.13,122800.0,13.6753,13.6828,13.6526,13.6677,122800.0
2011-12-30 12:00:00,18.13,18.16,18.09,18.1,72000.0,13.6677,13.6903,13.6376,13.6451,72000.0
2011-12-30 12:30:00,18.09,18.1,18.08,18.09,20600.0,13.6376,13.6451,13.63,13.6376,20600.0
2011-12-30 13:00:00,18.09,18.09,18.06,18.06,68900.0,13.6376,13.6376,13.6149,13.6149,68900.0
2011-12-30 13:30:00,18.06,18.12,18.06,18.09,46400.0,13.6149,13.6602,13.6149,13.6376,46400.0
2011-12-30 14:00:00,18.1,18.13,18.07,18.1,64400.0,13.6451,13.6677,13.6225,13.6451,64400.0
2011-12-30 14:30:00,18.1,18.15,18.1,18.13,76500.0,13.6451,13.6828,13.6451,13.6677,76500.0
2011-12-30 15:00:00,18.13,18.2,18.13,18.18,123700.0,13.6677,13.7205,13.6677,13.7054,123700.0
2011-12-30 15:30:00,18.18,18.18,18.12,18.13,257600.0,13.7054,13.7054,13.6602,13.6677,257600.0
2012-01-03 09:30:00,18.44,18.46,18.13,18.13,204800.0,13.9014,13.9165,13.6677,13.6677,204800.0
2012-01-03 10:00:00,18.13,18.28,18.11,18.22,186700.0,13.6677,13.7808,13.6526,13.7356,186700.0
2012-01-03 10:30:00,18.23,18.26,18.08,18.13,123500.0,13.7431,13.7657,13.63,13.6677,123500.0
2012-01-03 11:00:00,18.14,18.22,18.1,18.2,117500.0,13.6753,13.7356,13.6451,13.7205,117500.0
2012-01-03 11:30:00,18.19,18.24,18.15,18.18,181000.0,13.713,13.7506,13.6828,13.7054,181000.0
2012-01-03 12:00:00,18.18,18.18,18.07,18.07,90100.0,13.7054,13.7054,13.6225,13.6225,90100.0
2012-01-03 12:30:00,18.07,18.07,18.0,18.04,95000.0,13.6225,13.6225,13.5697,13.5999,95000.0
2012-01-03 13:00:00,18.04,18.04,17.92,17.95,103200.0,13.5999,13.5999,13.5094,13.532,103200.0
2012-01-03 13:30:00,17.96,17.96,17.91,17.93,108300.0,13.5396,13.5396,13.5019,13.5169,108300.0
2012-01-03 14:00:00,17.94,17.96,17.9,17.92,116600.0,13.5245,13.5396,13.4943,13.5094,116600.0
2012-01-03 14:30:00,17.92,18.04,17.92,18.01,112400.0,13.5094,13.5999,13.5094,13.5773,112400.0
2012-01-03 15:00:00,18.02,18.02,17.89,17.9,176600.0,13.5848,13.5848,13.4868,13.4943,176600.0
2012-01-03 15:30:00,17.91,18.02,17.89,17.97,475200.0,13.5019,13.5848,13.4868,13.5471,475200.0
2012-01-04 09:30:00,17.91,18.02,17.9,18.0,88500.0,13.5019,13.5848,13.4943,13.5697,88500.0
2012-01-04 10:00:00,17.99,18.01,17.93,17.96,112400.0,13.5622,13.5773,13.5169,13.5396,112400.0
2012-01-04 10:30:00,17.95,17.96,17.9,17.92,107000.0,13.532,13.5396,13.4943,13.5094,107000.0
2012-01-04 11:00:00,17.92,17.96,17.84,17.85,104700.0,13.5094,13.5396,13.4491,13.4566,104700.0
2012-01-04 11:30:00,17.86,17.92,17.86,17.9,67000.0,13.4642,13.5094,13.4642,13.4943,67000.0
2012-01-04 12:00:00,17.91,17.94,17.9,17.92,67900.0,13.5019,13.5245,13.4943,13.5094,67900.0
2012-01-04 12:30:00,17.91,17.92,17.88,17.9,93800.0,13.5019,13.5094,13.4793,13.4943,93800.0
2012-01-04 13:00:00,17.9,17.9,17.87,17.87,111800.0,13.4943,13.4943,13.4717,13.4717,111800.0
2012-01-04 13:30:00,17.87,17.91,17.87,17.91,106600.0,13.4717,13.5019,13.4717,13.5019,106600.0
2012-01-04 14:00:00,17.91,17.96,17.9,17.95,135500.0,13.5019,13.5396,13.4943,13.532,135500.0
2012-01-04 14:30:00,17.95,18.03,17.95,18.02,141900.0,13.532,13.5923,13.532,13.5848,141900.0
2012-01-04 15:00:00,18.02,18.03,17.99,18.0,142300.0,13.5848,13.5923,13.5622,13.5697,142300.0
2012-01-04 15:30:00,18.0,18.0,17.97,17.99,321500.0,13.5697,13.5697,13.5471,13.5622,321500.0
2012-01-05 09:30:00,17.96,17.96,17.77,17.78,184900.0,13.5396,13.5396,13.3963,13.4039,184900.0
2012-01-05 10:00:00,17.79,17.83,17.76,17.8,170600.0,13.4114,13.4416,13.3888,13.4189,170600.0
2012-01-05 10:30:00,17.79,17.8,17.75,17.76,135200.0,13.4114,13.4189,13.3812,13.3888,135200.0
2012-01-05 11:00:00,17.76,17.93,17.73,17.93,127100.0,13.3888,13.5169,13.3662,13.5169,127100.0
2012-01-05 11:30:00,17.94,18.03,17.92,18.0,182200.0,13.5245,13.5923,13.5094,13.5697,182200.0
2012-01-05 12:00:00,18.0,18.05,17.97,18.04,74800.0,13.5697,13.6074,13.5471,13.5999,74800.0
2012-01-05 12:30:00,18.04,18.11,18.01,18.07,65400.0,13.5999,13.6526,13.5773,13.6225,65400.0
2012-01-05 13:00:00,18.07,18.07,17.98,18.01,98200.0,13.6225,13.6225,13.5546,13.5773,98200.0
2012-01-05 13:30:00,18.0,18.03,17.96,17.97,128700.0,13.5697,13.5923,13.5396,13.5471,128700.0
2012-01-05 14:00:00,17.97,17.98,17.92,17.93,104500.0,13.5471,13.5546,13.5094,13.5169,104500.0
2012-01-05 14:30:00,17.92,17.98,17.92,17.98,116800.0,13.5094,13.5546,13.5094,13.5546,116800.0
2012-01-05 15:00:00,17.97,18.05,17.97,18.0,248000.0,13.5471,13.6074,13.5471,13.5697,248000.0
2012-01-05 15:30:00,18.0,18.05,17.99,18.05,266200.0,13.5697,13.6074,13.5622,13.6074,266200.0
2012-01-06 09:30:00,18.01,18.13,17.94,17.96,84400.0,13.5773,13.6677,13.5245,13.5396,84400.0
2012-01-06 10:00:00,17.96,17.96,17.91,17.92,65800.0,13.5396,13.5396,13.5019,13.5094,65800.0
2012-01-06 10:30:00,17.92,18.02,17.91,17.93,81600.0,13.5094,13.5848,13.5019,13.5169,81600.0
2012-01-06 11:00:00,17.92,18.03,17.92,17.96,112800.0,13.5094,13.5923,13.5094,13.5396,112800.0
2012-01-06 11:30:00,17.96,18.0,17.91,17.93,116200.0,13.5396,13.5697,13.5019,13.5169,116200.0
2012-01-06 12:00:00,17.92,17.94,17.89,17.92,53300.0,13.5094,13.5245,13.4868,13.5094,53300.0
2012-01-06 12:30:00,17.92,17.93,17.83,17.84,45900.0,13.5094,13.5169,13.4416,13.4491,45900.0
2012-01-06 13:00:00,17.83,17.88,17.83,17.84,54800.0,13.4416,13.4793,13.4416,13.4491,54800.0
2012-01-06 13:30:00,17.84,17.85,17.79,17.79,72800.0,13.4491,13.4566,13.4114,13.4114,72800.0
2012-01-06 14:00:00,17.8,17.81,17.75,17.76,71800.0,13.4189,13.4265,13.3812,13.3888,71800.0
2012-01-06 14:30:00,17.76,17.76,17.71,17.73,95400.0,13.3888,13.3888,13.3511,13.3662,95400.0
2012-01-06 15:00:00,17.73,17.76,17.69,17.71,90300.0,13.3662,13.3888,13.336,13.3511,90300.0
2012-01-06 15:30:00,17.71,17.72,17.67,17.71,285600.0,13.3511,13.3586,13.3209,13.3511,285600.0
2012-01-09 09:30:00,17.68,17.7,17.52,17.53,101000.0,13.3285,13.3436,13.2079,13.2154,101000.0
2012-01-09 10:00:00,17.52,17.52,17.46,17.46,141600.0,13.2079,13.2079,13.1626,13.1626,141600.0
2012-01-09 10:30:00,17.46,17.53,17.44,17.5,227600.0,13.1626,13.2154,13.1475,13.1928,227600.0
2012-01-09 11:00:00,17.5,17.51,17.44,17.45,88000.0,13.1928,13.2003,13.1475,13.1551,88000.0
2012-01-09 11:30:00,17.45,17.47,17.43,17.44,59700.0,13.1551,13.1702,13.14,13.1475,59700.0
2012-01-09 12:00:00,17.45,17.47,17.41,17.45,92300.0,13.1551,13.1702,13.1249,13.1551,92300.0
2012-01-09 12:30:00,17.44,17.46,17.42,17.43,48300.0,13.1475,13.1626,13.1325,13.14,48300.0
2012-01-09 13:00:00,17.43,17.47,17.41,17.47,48200.0,13.14,13.1702,13.1249,13.1702,48200.0
2012-01-09 13:30:00,17.47,17.51,17.43,17.51,60200.0,13.1702,13.2003,13.14,13.2003,60200.0
2012-01-09 14:00:00,17.51,17.66,17.5,17.64,236000.0,13.2003,13.3134,13.1928,13.2983,236000.0
2012-01-09 14:30:00,17.64,17.7,17.62,17.64,206000.0,13.2983,13.3436,13.2832,13.2983,206000.0
2012-01-09 15:00:00,17.64,17.65,17.6,17.6,153000.0,13.2983,13.3059,13.2682,13.2682,153000.0
2012-01-09 15:30:00,17.6,17.6,17.54,17.55,606200.0,13.2682,13.2682,13.2229,13.2305,606200.0
2012-01-10 09:30:00,17.78,17.89,17.73,17.89,221200.0,13.4039,13.4868,13.3662,13.4868,221200.0
2012-01-10 10:00:00,17.89,18.0,17.87,17.9,224100.0,13.4868,13.5697,13.4717,13.4943,224100.0
2012-01-10 10:30:00,17.9,17.93,17.88,17.91,130300.0,13.4943,13.5169,13.4793,13.5019,130300.0
2012-01-10 11:00:00,17.91,17.92,17.87,17.91,134400.0,13.5019,13.5094,13.4717,13.5019,134400.0
2012-01-10 11:30:00,17.91,17.91,17.88,17.88,160900.0,13.5019,13.5019,13.4793,13.4793,160900.0
2012-01-10 12:00:00,17.89,17.91,17.77,17.77,190900.0,13.4868,13.5019,13.3963,13.3963,190900.0
2012-01-10 12:30:00,17.77,17.85,17.76,17.84,140200.0,13.3963,13.4566,13.3888,13.4491,140200.0
2012-01-10 13:00:00,17.84,17.85,17.77,17.78,158600.0,13.4491,13.4566,13.3963,13.4039,158600.0
2012-01-10 13:30:00,17.79,17.8,17.74,17.74,104400.0,13.4114,13.4189,13.3737,13.3737,104400.0
2012-01-10 14:00:00,17.74,17.75,17.7,17.7,122200.0,13.3737,13.3812,13.3436,13.3436,122200.0
2012-01-10 14:30:00,17.7,17.71,17.67,17.67,84700.0,13.3436,13.3511,13.3209,13.3209,84700.0
2012-01-10 15:00:00,17.67,17.68,17.57,17.58,167900.0,13.3209,13.3285,13.2456,13.2531,167900.0
2012-01-10 15:30:00,17.59,17.66,17.58,17.64,450400.0,13.2606,13.3134,13.2531,13.2983,450400.0
2012-01-11 09:30:00,17.56,17.6,17.42,17.43,224900.0,13.238,13.2682,13.1325,13.14,224900.0
2012-01-11 10:00:00,17.43,17.43,17.35,17.36,159900.0,13.14,13.14,13.0797,13.0872,159900.0
2012-01-11 10:30:00,17.36,17.4,17.31,17.32,114500.0,13.0872,13.1174,13.0495,13.0571,114500.0
2012-01-11 11:00:00,17.32,17.43,17.32,17.42,155300.0,13.0571,13.14,13.0571,13.1325,155300.0
2012-01-11 11:30:00,17.42,17.5,17.42,17.5,124800.0,13.1325,13.1928,13.1325,13.1928,124800.0
2012-01-11 12:00:00,17.5,17.5,17.42,17.42,53800.0,13.1928,13.1928,13.1325,13.1325,53800.0
2012-01-11 12:30:00,17.43,17.44,17.42,17.43,26100.0,13.14,13.1475,13.1325,13.14,26100.0
2012-01-11 13:00:00,17.43,17.46,17.39,17.4,58200.0,13.14,13.1626,13.1099,13.1174,58200.0
2012-01-11 13:30:00,17.4,17.44,17.37,17.37,76500.0,13.1174,13.1475,13.0948,13.0948,76500.0
2012-01-11 14:00:00,17.37,17.45,17.36,17.42,125800.0,13.0948,13.1551,13.0872,13.1325,125800.0
2012-01-11 14:30:00,17.42,17.45,17.41,17.44,113300.0,13.1325,13.1551,13.1249,13.1475,113300.0
2012-01-11 15:00:00,17.44,17.5,17.43,17.5,109300.0,13.1475,13.1928,13.14,13.1928,109300.0
2012-01-11 15:30:00,17.5,17.59,17.49,17.57,890400.0,13.1928,13.2606,13.1852,13.2456,890400.0
2012-01-12 09:30:00,17.7,17.84,17.6,17.61,163700.0,13.3436,13.4491,13.2682,13.2757,163700.0
2012-01-12 10:00:00,17.62,17.62,17.44,17.46,128200.0,13.2832,13.2832,13.1475,13.1626,128200.0
2012-01-12 10:30:00,17.46,17.52,17.41,17.5,89500.0,13.1626,13.2079,13.1249,13.1928,89500.0
2012-01-12 11:00:00,17.5,17.59,17.5,17.59,138600.0,13.1928,13.2606,13.1928,13.2606,138600.0
2012-01-12 11:30:00,17.58,17.67,17.58,17.64,138300.0,13.2531,13.3209,13.2531,13.2983,138300.0
2012-01-12 12:00:00,17.64,17.71,17.64,17.69,106100.0,13.2983,13.3511,13.2983,13.336,106100.0
2012-01-12 12:30:00,17.68,17.73,17.67,17.73,72700.0,13.3285,13.3662,13.3209,13.3662,72700.0
2012-01-12 13:00:00,17.72,17.75,17.68,17.68,223200.0,13.3586,13.3812,13.3285,13.3285,223200.0
2012-01-12 13:30:00,17.68,17.69,17.62,17.65,148200.0,13.3285,13.336,13.2832,13.3059,148200.0
2012-01-12 14:00:00,17.65,17.68,17.64,17.68,68200.0,13.3059,13.3285,13.2983,13.3285,68200.0
2012-01-12 14:30:00,17.68,17.7,17.65,17.68,102200.0,13.3285,13.3436,13.3059,13.3285,102200.0
2012-01-12 15:00:00,17.68,17.68,17.64,17.66,134500.0,13.3285,13.3285,13.2983,13.3134,134500.0
2012-01-12 15:30:00,17.66,17.67,17.63,17.63,427900.0,13.3134,13.3209,13.2908,13.2908,427900.0
2012-01-13 09:30:00,17.44,17.62,17.41,17.62,275700.0,13.1475,13.2832,13.1249,13.2832,275700.0
2012-01-13 10:00:00,17.62,17.62,17.49,17.57,332500.0,13.2832,13.2832,13.1852,13.2456,332500.0
2012-01-13 10:30:00,17.57,17.65,17.53,17.64,123300.0,13.2456,13.3059,13.2154,13.2983,123300.0
2012-01-13 11:00:00,17.65,17.77,17.64,17.75,130200.0,13.3059,13.3963,13.2983,13.3812,130200.0
2012-01-13 11:30:00,17.75,17.76,17.65,17.66,115400.0,13.3812,13.3888,13.3059,13.3134,115400.0
2012-01-13 12:00:00,17.66,17.66,17.6,17.63,129100.0,13.3134,13.3134,13.2682,13.2908,129100.0
2012-01-13 12:30:00,17.63,17.66,17.59,17.64,53300.0,13.2908,13.3134,13.2606,13.2983,53300.0
2012-01-13 13:00:00,17.64,17.65,17.6,17.63,185300.0,13.2983,13.3059,13.2682,13.2908,185300.0
2012-01-13 13:30:00,17.63,17.69,17.62,17.64,170900.0,13.2908,13.336,13.2832,13.2983,170900.0
2012-01-13 14:00:00,17.64,17.66,17.62,17.64,159600.0,13.2983,13.3134,13.2832,13.2983,159600.0
2012-01-13 14:30:00,17.64,17.64,17.63,17.64,118800.0,13.2983,13.2983,13.2908,13.2983,118800.0
2012-01-13 15:00:00,17.64,17.68,17.63,17.65,169700.0,13.2983,13.3285,13.2908,13.3059,169700.0
2012-01-13 15:30:00,17.64,17.69,17.6,17.67,418400.0,13.2983,13.336,13.2682,13.3209,418400.0
2012-01-17 09:30:00,17.9,17.94,17.69,17.79,152100.0,13.4943,13.5245,13.336,13.4114,152100.0
2012-01-17 10:00:00,17.79,17.8,17.7,17.74,140500.0,13.4114,13.4189,13.3436,13.3737,140500.0
2012-01-17 10:30:00,17.74,17.75,17.71,17.73,136600.0,13.3737,13.3812,13.3511,13.3662,136600.0
2012-01-17 11:00:00,17.73,17.76,17.72,17.74,133000.0,13.3662,13.3888,13.3586,13.3737,133000.0
2012-01-17 11:30:00,17.74,17.75,17.66,17.66,81700.0,13.3737,13.3812,13.3134,13.3134,81700.0
2012-01-17 12:00:00,17.66,17.75,17.65,17.74,271900.0,13.3134,13.3812,13.3059,13.3737,271900.0
2012-01-17 12:30:00,17.73,17.74,17.69,17.69,116100.0,13.3662,13.3737,13.336,13.336,116100.0
2012-01-17 13:00:00,17.7,17.71,17.68,17.7,93100.0,13.3436,13.3511,13.3285,13.3436,93100.0
2012-01-17 13:30:00,17.7,17.7,17.67,17.69,102700.0,13.3436,13.3436,13.3209,13.336,102700.0
2012-01-17 14:00:00,17.69,17.7,17.58,17.58,130900.0,13.336,13.3436,13.2531,13.2531,130900.0
2012-01-17 14:30:00,17.58,17.59,17.4,17.4,173400.0,13.2531,13.2606,13.1174,13.1174,173400.0
2012-01-17 15:00:00,17.41,17.42,17.19,17.25,517000.0,13.1249,13.1325,12.9591,13.0043,517000.0
2012-01-17 15:30:00,17.24,17.29,17.22,17.23,661100.0,12.9968,13.0345,12.9817,12.9892,661100.0
2012-01-18 09:30:00,17.31,17.35,17.12,17.29,219800.0,13.0495,13.0797,12.9063,13.0345,219800.0
2012-01-18 10:00:00,17.29,17.38,17.26,17.38,186100.0,13.0345,13.1023,13.0118,13.1023,186100.0
2012-01-18 10:30:00,17.39,17.42,17.31,17.36,454700.0,13.1099,13.1325,13.0495,13.0872,454700.0
2012-01-18 11:00:00,17.36,17.38,17.33,17.34,181500.0,13.0872,13.1023,13.0646,13.0722,181500.0
2012-01-18 11:30:00,17.34,17.36,17.28,17.3,168500.0,13.0722,13.0872,13.0269,13.042,168500.0
2012-01-18 12:00:00,17.3,17.31,17.12,17.23,285900.0,13.042,13.0495,12.9063,12.9892,285900.0
2012-01-18 12:30:00,17.22,17.26,17.2,17.26,70400.0,12.9817,13.0118,12.9666,13.0118,70400.0
2012-01-18 13:00:00,17.26,17.26,17.2,17.2,57600.0,13.0118,13.0118,12.9666,12.9666,57600.0
2012-01-18 13:30:00,17.2,17.23,17.18,17.2,86800.0,12.9666,12.9892,12.9515,12.9666,86800.0
2012-01-18 14:00:00,17.2,17.25,17.19,17.25,67500.0,12.9666,13.0043,12.9591,13.0043,67500.0
2012-01-18 14:30:00,17.25,17.25,17.18,17.21,502700.0,13.0043,13.0043,12.9515,12.9742,502700.0
2012-01-18 15:00:00,17.21,17.23,17.19,17.23,172000.0,12.9742,12.9892,12.9591,12.9892,172000.0
2012-01-18 15:30:00,17.22,17.24,17.2,17.24,360500.0,12.9817,12.9968,12.9666,12.9968,360500.0
2012-01-19 09:30:00,17.26,17.29,17.14,17.16,186400.0,13.0118,13.0345,12.9214,12.9365,186400.0
2012-01-19 10:00:00,17.16,17.16,17.02,17.04,218300.0,12.9365,12.9365,12.8309,12.846,218300.0
2012-01-19 10:30:00,17.03,17.09,16.98,16.99,139700.0,12.8385,12.8837,12.8008,12.8083,139700.0
2012-01-19 11:00:00,16.99,17.02,16.97,17.0,170800.0,12.8083,12.8309,12.7932,12.8158,170800.0
2012-01-19 11:30:00,17.0,17.02,16.95,16.95,207400.0,12.8158,12.8309,12.7781,12.7781,207400.0
2012-01-19 12:00:00,16.95,16.96,16.76,16.76,239100.0,12.7781,12.7857,12.6349,12.6349,239100.0
2012-01-19 12:30:00,16.77,16.84,16.73,16.73,202500.0,12.6425,12.6952,12.6123,12.6123,202500.0
2012-01-19 13:00:00,16.73,16.77,16.7,16.73,132300.0,12.6123,12.6425,12.5897,12.6123,132300.0
2012-01-19 13:30:00,16.73,16.73,16.6,16.6,205200.0,12.6123,12.6123,12.5143,12.5143,205200.0
2012-01-19 14:00:00,16.61,16.65,16.55,16.56,211200.0,12.5218,12.552,12.4766,12.4841,211200.0
2012-01-19 14:30:00,16.56,16.56,16.49,16.5,307200.0,12.4841,12.4841,12.4314,12.4389,307200.0
2012-01-19 15:00:00,16.5,16.5,16.32,16.39,539600.0,12.4389,12.4389,12.3032,12.356,539600.0
2012-01-19 15:30:00,16.39,16.47,16.35,16.43,803300.0,12.356,12.4163,12.3258,12.3861,803300.0
2012-01-20 09:30:00,16.46,16.51,16.36,16.39,479100.0,12.4088,12.4464,12.3334,12.356,479100.0
2012-01-20 10:00:00,16.4,16.4,16.28,16.3,395200.0,12.3635,12.3635,12.2731,12.2881,395200.0
2012-01-20 10:30:00,16.3,16.3,16.14,16.21,360200.0,12.2881,12.2881,12.1675,12.2203,360200.0
2012-01-20 11:00:00,16.21,16.22,16.16,16.17,259800.0,12.2203,12.2278,12.1826,12.1901,259800.0
2012-01-20 11:30:00,16.17,16.17,16.06,16.12,352100.0,12.1901,12.1901,12.1072,12.1524,352100.0
2012-01-20 12:00:00,16.12,16.18,16.09,16.17,261800.0,12.1524,12.1977,12.1298,12.1901,261800.0
2012-01-20 12:30:00,16.16,16.17,16.08,16.11,226600.0,12.1826,12.1901,12.1223,12.1449,226600.0
2012-01-20 13:00:00,16.11,16.15,16.07,16.15,268500.0,12.1449,12.1751,12.1147,12.1751,268500.0
2012-01-20 13:30:00,16.14,16.23,16.14,16.21,285600.0,12.1675,12.2354,12.1675,12.2203,285600.0
2012-01-20 14:00:00,16.21,16.22,16.08,16.1,318500.0,12.2203,12.2278,12.1223,12.1374,318500.0
2012-01-20 14:30:00,16.09,16.12,16.09,16.11,249100.0,12.1298,12.1524,12.1298,12.1449,249100.0
2012-01-20 15:00:00,16.12,16.21,16.11,16.18,403000.0,12.1524,12.2203,12.1449,12.1977,403000.0
2012-01-20 15:30:00,16.18,16.19,16.12,16.15,948500.0,12.1977,12.2052,12.1524,12.1751,948500.0
2012-01-23 09:30:00,16.22,17.2,16.22,17.09,1688400.0,12.2278,12.9666,12.2278,12.8837,1688400.0
2012-01-23 10:00:00,17.1,17.1,17.0,17.01,562400.0,12.8912,12.8912,12.8158,12.8234,562400.0
2012-01-23 10:30:00,17.0,17.05,16.95,16.95,433900.0,12.8158,12.8535,12.7781,12.7781,433900.0
2012-01-23 11:00:00,16.95,17.01,16.9,16.9,305900.0,12.7781,12.8234,12.7405,12.7405,305900.0
2012-01-23 11:30:00,16.9,17.0,16.85,16.94,274900.0,12.7405,12.8158,12.7028,12.7706,274900.0
2012-01-23 12:00:00,16.94,16.94,16.79,16.8,357300.0,12.7706,12.7706,12.6575,12.6651,357300.0
2012-01-23 12:30:00,16.8,16.84,16.79,16.83,154700.0,12.6651,12.6952,12.6575,12.6877,154700.0
2012-01-23 13:00:00,16.82,16.84,16.79,16.81,236100.0,12.6801,12.6952,12.6575,12.6726,236100.0
2012-01-23 13:30:00,16.81,16.81,16.73,16.8,255500.0,12.6726,12.6726,12.6123,12.6651,255500.0
2012-01-23 14:00:00,16.8,16.8,16.7,16.71,178500.0,12.6651,12.6651,12.5897,12.5972,178500.0
2012-01-23 14:30:00,16.7,16.74,16.64,16.69,337100.0,12.5897,12.6198,12.5444,12.5821,337100.0
2012-01-23 15:00:00,16.68,16.77,16.65,16.66,548500.0,12.5746,12.6425,12.552,12.5595,548500.0
2012-01-23 15:30:00,16.66,16.67,16.6,16.64,1067200.0,12.5595,12.5671,12.5143,12.5444,1067200.0
2012-01-24 09:30:00,16.52,16.57,16.29,16.32,403500.0,12.454,12.4917,12.2806,12.3032,403500.0
2012-01-24 10:00:00,16.31,16.35,16.27,16.29,381100.0,12.2957,12.3258,12.2655,12.2806,381100.0
2012-01-24 10:30:00,16.29,16.3,16.24,16.26,235700.0,12.2806,12.2881,12.2429,12.258,235700.0
2012-01-24 11:00:00,16.25,16.35,16.25,16.34,313600.0,12.2504,12.3258,12.2504,12.3183,313600.0
2012-01-24 11:30:00,16.34,16.35,16.29,16.3,241000.0,12.3183,12.3258,12.2806,12.2881,241000.0
2012-01-24 12:00:00,16.3,16.32,16.29,16.31,184400.0,12.2881,12.3032,12.2806,12.2957,184400.0
2012-01-24 12:30:00,16.32,16.41,16.31,16.41,127600.0,12.3032,12.3711,12.2957,12.3711,127600.0
2012-01-24 13:00:00,16.4,16.41,16.35,16.37,205800.0,12.3635,12.3711,12.3258,12.3409,205800.0
2012-01-24 13:30:00,16.36,16.4,16.34,16.39,258200.0,12.3334,12.3635,12.3183,12.356,258200.0
2012-01-24 14:00:00,16.39,16.43,16.39,16.39,137800.0,12.356,12.3861,12.356,12.356,137800.0
2012-01-24 14:30:00,16.39,16.46,16.39,16.45,349100.0,12.356,12.4088,12.356,12.4012,349100.0
2012-01-24 15:00:00,16.45,16.61,16.45,16.59,566800.0,12.4012,12.5218,12.4012,12.5068,566800.0
2012-01-24 15:30:00,16.6,16.61,16.48,16.49,706600.0,12.5143,12.5218,12.4238,12.4314,706600.0
2012-01-25 09:30:00,16.44,16.53,16.4,16.5,207600.0,12.3937,12.4615,12.3635,12.4389,207600.0
2012-01-25 10:00:00,16.5,16.52,16.46,16.52,222500.0,12.4389,12.454,12.4088,12.454,222500.0
2012-01-25 10:30:00,16.52,16.57,16.5,16.56,158300.0,12.454,12.4917,12.4389,12.4841,158300.0
2012-01-25 11:00:00,16.57,16.57,16.53,16.57,192000.0,12.4917,12.4917,12.4615,12.4917,192000.0
2012-01-25 11:30:00,16.56,16.62,16.56,16.62,94200.0,12.4841,12.5294,12.4841,12.5294,94200.0
2012-01-25 12:00:00,16.61,16.7,16.59,16.67,165400.0,12.5218,12.5897,12.5068,12.5671,165400.0
2012-01-25 12:30:00,16.67,16.96,16.65,16.95,363900.0,12.5671,12.7857,12.552,12.7781,363900.0
2012-01-25 13:00:00,16.95,17.09,16.94,17.0,219500.0,12.7781,12.8837,12.7706,12.8158,219500.0
2012-01-25 13:30:00,17.01,17.13,16.98,17.12,213500.0,12.8234,12.9138,12.8008,12.9063,213500.0
2012-01-25 14:00:00,17.13,17.15,16.99,17.0,272100.0,12.9138,12.9289,12.8083,12.8158,272100.0
2012-01-25 14:30:00,17.0,17.25,17.0,17.24,305700.0,12.8158,13.0043,12.8158,12.9968,305700.0
2012-01-25 15:00:00,17.24,17.28,17.13,17.28,358900.0,12.9968,13.0269,12.9138,13.0269,358900.0
2012-01-25 15:30:00,17.28,17.39,17.27,17.32,932900.0,13.0269,13.1099,13.0194,13.0571,932900.0
2012-01-26 09:30:00,17.37,17.4,17.27,17.34,116500.0,13.0948,13.1174,13.0194,13.0722,116500.0
2012-01-26 10:00:00,17.33,17.33,17.24,17.26,155800.0,13.0646,13.0646,12.9968,13.0118,155800.0
2012-01-26 10:30:00,17.27,17.27,17.16,17.16,123700.0,13.0194,13.0194,12.9365,12.9365,123700.0
2012-01-26 11:00:00,17.16,17.21,17.13,17.17,133800.0,12.9365,12.9742,12.9138,12.944,133800.0
2012-01-26 11:30:00,17.17,17.18,17.1,17.11,131700.0,12.944,12.9515,12.8912,12.8988,131700.0
2012-01-26 12:00:00,17.1,17.11,16.97,16.97,137700.0,12.8912,12.8988,12.7932,12.7932,137700.0
2012-01-26 12:30:00,16.97,17.11,16.95,17.11,89500.0,12.7932,12.8988,12.7781,12.8988,89500.0
2012-01-26 13:00:00,17.1,17.13,17.08,17.09,58500.0,12.8912,12.9138,12.8762,12.8837,58500.0
2012-01-26 13:30:00,17.09,17.09,16.97,16.97,71400.0,12.8837,12.8837,12.7932,12.7932,71400.0
2012-01-26 14:00:00,16.97,17.02,16.94,17.0,368000.0,12.7932,12.8309,12.7706,12.8158,368000.0
2012-01-26 14:30:00,17.0,17.03,16.92,16.99,174400.0,12.8158,12.8385,12.7555,12.8083,174400.0
2012-01-26 15:00:00,16.99,17.04,16.95,17.0,220000.0,12.8083,12.846,12.7781,12.8158,220000.0
2012-01-26 15:30:00,17.0,17.08,16.98,17.07,423500.0,12.8158,12.8762,12.8008,12.8686,423500.0
2012-01-27 09:30:00,16.99,17.0,16.75,16.77,190600.0,12.8083,12.8158,12.6274,12.6425,190600.0
2012-01-27 10:00:00,16.77,16.85,16.73,16.81,174000.0,12.6425,12.7028,12.6123,12.6726,174000.0
2012-01-27 10:30:00,16.81,16.87,16.73,16.74,146200.0,12.6726,12.7178,12.6123,12.6198,146200.0
2012-01-27 11:00:00,16.75,16.75,16.68,16.69,151400.0,12.6274,12.6274,12.5746,12.5821,151400.0
2012-01-27 11:30:00,16.69,16.71,16.62,16.66,81400.0,12.5821,12.5972,12.5294,12.5595,81400.0
2012-01-27 12:00:00,16.66,16.71,16.58,16.61,187100.0,12.5595,12.5972,12.4992,12.5218,187100.0
2012-01-27 12:30:00,16.61,16.66,16.6,16.62,79300.0,12.5218,12.5595,12.5143,12.5294,79300.0
2012-01-27 13:00:00,16.61,16.73,16.61,16.73,104400.0,12.5218,12.6123,12.5218,12.6123,104400.0
2012-01-27 13:30:00,16.72,16.78,16.72,16.73,176500.0,12.6048,12.65,12.6048,12.6123,176500.0
2012-01-27 14:00:00,16.73,16.8,16.71,16.71,162300.0,12.6123,12.6651,12.5972,12.5972,162300.0
2012-01-27 14:30:00,16.72,16.74,16.69,16.7,194300.0,12.6048,12.6198,12.5821,12.5897,194300.0
2012-01-27 15:00:00,16.7,16.81,16.68,16.79,272000.0,12.5897,12.6726,12.5746,12.6575,272000.0
2012-01-27 15:30:00,16.78,16.8,16.69,16.69,828400.0,12.65,12.6651,12.5821,12.5821,828400.0
2012-01-30 09:30:00,16.58,16.59,16.48,16.55,194700.0,12.4992,12.5068,12.4238,12.4766,194700.0
2012-01-30 10:00:00,16.55,16.61,16.48,16.55,208500.0,12.4766,12.5218,12.4238,12.4766,208500.0
2012-01-30 10:30:00,16.56,16.6,16.53,16.55,249600.0,12.4841,12.5143,12.4615,12.4766,249600.0
2012-01-30 11:00:00,16.56,16.56,16.48,16.5,380800.0,12.4841,12.4841,12.4238,12.4389,380800.0
2012-01-30 11:30:00,16.51,16.55,16.49,16.55,223100.0,12.4464,12.4766,12.4314,12.4766,223100.0
2012-01-30 12:00:00,16.54,16.56,16.52,16.55,222000.0,12.4691,12.4841,12.454,12.4766,222000.0
2012-01-30 12:30:00,16.55,16.58,16.55,16.55,88800.0,12.4766,12.4992,12.4766,12.4766,88800.0
2012-01-30 13:00:00,16.55,16.57,16.53,16.55,637400.0,12.4766,12.4917,12.4615,12.4766,637400.0
2012-01-30 13:30:00,16.55,16.8,16.54,16.8,952200.0,12.4766,12.6651,12.4691,12.6651,952200.0
2012-01-30 14:00:00,16.79,16.83,16.76,16.82,102800.0,12.6575,12.6877,12.6349,12.6801,102800.0
2012-01-30 14:30:00,16.83,16.88,16.78,16.8,136400.0,12.6877,12.7254,12.65,12.6651,136400.0
2012-01-30 15:00:00,16.79,16.85,16.7,16.85,329900.0,12.6575,12.7028,12.5897,12.7028,329900.0
2012-01-30 15:30:00,16.84,16.85,16.73,16.79,580600.0,12.6952,12.7028,12.6123,12.6575,580600.0
2012-01-31 09:30:00,16.92,17.06,16.9,17.02,387600.0,12.7555,12.8611,12.7405,12.8309,387600.0
2012-01-31 10:00:00,17.02,17.05,16.97,17.02,278000.0,12.8309,12.8535,12.7932,12.8309,278000.0
2012-01-31 10:30:00,17.02,17.1,16.99,17.01,455300.0,12.8309,12.8912,12.8083,12.8234,455300.0
2012-01-31 11:00:00,17.01,17.03,16.92,16.92,456100.0,12.8234,12.8385,12.7555,12.7555,456100.0
2012-01-31 11:30:00,16.91,16.95,16.87,16.94,165300.0,12.748,12.7781,12.7178,12.7706,165300.0
2012-01-31 12:00:00,16.93,16.98,16.89,16.97,182900.0,12.7631,12.8008,12.7329,12.7932,182900.0
2012-01-31 12:30:00,16.97,17.0,16.96,16.98,149400.0,12.7932,12.8158,12.7857,12.8008,149400.0
2012-01-31 13:00:00,16.98,16.98,16.91,16.91,153500.0,12.8008,12.8008,12.748,12.748,153500.0
2012-01-31 13:30:00,16.91,16.92,16.75,16.82,376900.0,12.748,12.7555,12.6274,12.6801,376900.0
2012-01-31 14:00:00,16.81,16.89,16.78,16.85,132800.0,12.6726,12.7329,12.65,12.7028,132800.0
2012-01-31 14:30:00,16.86,16.91,16.83,16.85,378400.0,12.7103,12.748,12.6877,12.7028,378400.0
2012-01-31 15:00:00,16.85,16.87,16.79,16.86,320700.0,12.7028,12.7178,12.6575,12.7103,320700.0
2012-01-31 15:30:00,16.86,16.98,16.85,16.88,991000.0,12.7103,12.8008,12.7028,12.7254,991000.0
2012-02-01 09:30:00,16.91,16.99,16.72,16.72,192700.0,12.748,12.8083,12.6048,12.6048,192700.0
2012-02-01 10:00:00,16.72,16.96,16.72,16.94,151800.0,12.6048,12.7857,12.6048,12.7706,151800.0
2012-02-01 10:30:00,16.93,16.94,16.82,16.88,100000.0,12.7631,12.7706,12.6801,12.7254,100000.0
2012-02-01 11:00:00,16.89,16.89,16.77,16.77,72700.0,12.7329,12.7329,12.6425,12.6425,72700.0
2012-02-01 11:30:00,16.78,16.81,16.7,16.7,105400.0,12.65,12.6726,12.5897,12.5897,105400.0
2012-02-01 12:00:00,16.71,16.79,16.7,16.77,50300.0,12.5972,12.6575,12.5897,12.6425,50300.0
2012-02-01 12:30:00,16.78,16.81,16.75,16.81,60800.0,12.65,12.6726,12.6274,12.6726,60800.0
2012-02-01 13:00:00,16.8,16.85,16.8,16.84,90500.0,12.6651,12.7028,12.6651,12.6952,90500.0
2012-02-01 13:30:00,16.85,16.9,16.84,16.87,95700.0,12.7028,12.7405,12.6952,12.7178,95700.0
2012-02-01 14:00:00,16.87,16.89,16.82,16.84,106900.0,12.7178,12.7329,12.6801,12.6952,106900.0
2012-02-01 14:30:00,16.84,16.88,16.83,16.87,69700.0,12.6952,12.7254,12.6877,12.7178,69700.0
2012-02-01 15:00:00,16.86,16.89,16.82,16.83,104000.0,12.7103,12.7329,12.6801,12.6877,104000.0
2012-02-01 15:30:00,16.83,16.85,16.76,16.81,482500.0,12.6877,12.7028,12.6349,12.6726,482500.0
2012-02-02 09:30:00,16.83,16.92,16.71,16.77,238600.0,12.6877,12.7555,12.5972,12.6425,238600.0
2012-02-02 10:00:00,16.77,16.8,16.73,16.76,190900.0,12.6425,12.6651,12.6123,12.6349,190900.0
2012-02-02 10:30:00,16.76,16.79,16.7,16.71,147100.0,12.6349,12.6575,12.5897,12.5972,147100.0
2012-02-02 11:00:00,16.71,16.74,16.59,16.73,236300.0,12.5972,12.6198,12.5068,12.6123,236300.0
2012-02-02 11:30:00,16.73,16.74,16.69,16.71,94200.0,12.6123,12.6198,12.5821,12.5972,94200.0
2012-02-02 12:00:00,16.7,16.73,16.69,16.72,104500.0,12.5897,12.6123,12.5821,12.6048,104500.0
2012-02-02 12:30:00,16.71,16.73,16.69,16.71,178100.0,12.5972,12.6123,12.5821,12.5972,178100.0
2012-02-02 13:00:00,16.7,16.75,16.69,16.75,101400.0,12.5897,12.6274,12.5821,12.6274,101400.0
2012-02-02 13:30:00,16.74,16.78,16.73,16.75,112300.0,12.6198,12.65,12.6123,12.6274,112300.0
2012-02-02 14:00:00,16.75,16.77,16.74,16.76,108000.0,12.6274,12.6425,12.6198,12.6349,108000.0
2012-02-02 14:30:00,16.75,16.79,16.74,16.79,109300.0,12.6274,12.6575,12.6198,12.6575,109300.0
2012-02-02 15:00:00,16.78,16.87,16.77,16.86,176600.0,12.65,12.7178,12.6425,12.7103,176600.0
2012-02-02 15:30:00,16.86,16.87,16.81,16.86,449800.0,12.7103,12.7178,12.6726,12.7103,449800.0
2012-02-03 09:30:00,16.99,17.08,16.87,16.88,135100.0,12.8083,12.8762,12.7178,12.7254,135100.0
2012-02-03 10:00:00,16.89,16.98,16.89,16.98,129200.0,12.7329,12.8008,12.7329,12.8008,129200.0
2012-02-03 10:30:00,16.98,17.16,16.97,17.13,220500.0,12.8008,12.9365,12.7932,12.9138,220500.0
2012-02-03 11:00:00,17.13,17.17,17.11,17.16,134400.0,12.9138,12.944,12.8988,12.9365,134400.0
2012-02-03 11:30:00,17.16,17.16,17.12,17.14,43100.0,12.9365,12.9365,12.9063,12.9214,43100.0
2012-02-03 12:00:00,17.15,17.17,17.12,17.16,61800.0,12.9289,12.944,12.9063,12.9365,61800.0
2012-02-03 12:30:00,17.16,17.19,17.16,17.17,99100.0,12.9365,12.9591,12.9365,12.944,99100.0
2012-02-03 13:00:00,17.17,17.17,17.1,17.1,48100.0,12.944,12.944,12.8912,12.8912,48100.0
2012-02-03 13:30:00,17.11,17.11,17.08,17.11,51500.0,12.8988,12.8988,12.8762,12.8988,51500.0
2012-02-03 14:00:00,17.11,17.18,17.11,17.17,80400.0,12.8988,12.9515,12.8988,12.944,80400.0
2012-02-03 14:30:00,17.16,17.23,17.15,17.23,84200.0,12.9365,12.9892,12.9289,12.9892,84200.0
2012-02-03 15:00:00,17.22,17.23,17.17,17.23,127600.0,12.9817,12.9892,12.944,12.9892,127600.0
2012-02-03 15:30:00,17.23,17.3,17.19,17.25,378800.0,12.9892,13.042,12.9591,13.0043,378800.0
2012-02-06 09:30:00,17.18,17.2,17.03,17.03,88600.0,12.9515,12.9666,12.8385,12.8385,88600.0
2012-02-06 10:00:00,17.04,17.07,16.95,16.96,83900.0,12.846,12.8686,12.7781,12.7857,83900.0
2012-02-06 10:30:00,16.97,16.98,16.92,16.96,112400.0,12.7932,12.8008,12.7555,12.7857,112400.0
2012-02-06 11:00:00,16.96,17.0,16.95,16.96,88100.0,12.7857,12.8158,12.7781,12.7857,88100.0
2012-02-06 11:30:00,16.95,16.96,16.85,16.9,103000.0,12.7781,12.7857,12.7028,12.7405,103000.0
2012-02-06 12:00:00,16.91,16.94,16.87,16.93,63900.0,12.748,12.7706,12.7178,12.7631,63900.0
2012-02-06 12:30:00,16.94,16.96,16.93,16.94,46900.0,12.7706,12.7857,12.7631,12.7706,46900.0
2012-02-06 13:00:00,16.94,16.94,16.85,16.9,85000.0,12.7706,12.7706,12.7028,12.7405,85000.0
2012-02-06 13:30:00,16.91,16.93,16.85,16.89,93700.0,12.748,12.7631,12.7028,12.7329,93700.0
2012-02-06 14:00:00,16.89,16.93,16.88,16.89,66500.0,12.7329,12.7631,12.7254,12.7329,66500.0
2012-02-06 14:30:00,16.9,16.93,16.89,16.92,53200.0,12.7405,12.7631,12.7329,12.7555,53200.0
2012-02-06 15:00:00,16.93,16.96,16.91,16.93,123800.0,12.7631,12.7857,12.748,12.7631,123800.0
2012-02-06 15:30:00,16.93,16.95,16.89,16.95,320300.0,12.7631,12.7781,12.7329,12.7781,320300.0
2012-02-07 09:30:00,16.95,17.01,16.73,16.83,140000.0,12.7781,12.8234,12.6123,12.6877,140000.0
2012-02-07 10:00:00,16.82,16.83,16.72,16.79,177500.0,12.6801,12.6877,12.6048,12.6575,177500.0
2012-02-07 10:30:00,16.79,16.89,16.79,16.87,106300.0,12.6575,12.7329,12.6575,12.7178,106300.0
2012-02-07 11:00:00,16.86,16.92,16.86,16.91,127000.0,12.7103,12.7555,12.7103,12.748,127000.0
2012-02-07 11:30:00,16.91,16.99,16.91,16.97,109000.0,12.748,12.8083,12.748,12.7932,109000.0
2012-02-07 12:00:00,16.97,17.01,16.96,17.01,80400.0,12.7932,12.8234,12.7857,12.8234,80400.0
2012-02-07 12:30:00,17.0,17.02,16.97,16.98,155000.0,12.8158,12.8309,12.7932,12.8008,155000.0
2012-02-07 13:00:00,16.98,17.01,16.96,17.01,156500.0,12.8008,12.8234,12.7857,12.8234,156500.0
2012-02-07 13:30:00,17.0,17.02,17.0,17.01,66200.0,12.8158,12.8309,12.8158,12.8234,66200.0
2012-02-07 14:00:00,17.01,17.02,16.97,16.99,123400.0,12.8234,12.8309,12.7932,12.8083,123400.0
2012-02-07 14:30:00,16.99,17.02,16.95,17.0,148600.0,12.8083,12.8309,12.7781,12.8158,148600.0
2012-02-07 15:00:00,17.0,17.12,16.99,17.11,160300.0,12.8158,12.9063,12.8083,12.8988,160300.0
2012-02-07 15:30:00,17.1,17.16,17.1,17.12,679600.0,12.8912,12.9365,12.8912,12.9063,679600.0
2012-02-08 09:30:00,17.1,17.23,17.07,17.15,91400.0,12.8912,12.9892,12.8686,12.9289,91400.0
2012-02-08 10:00:00,17.13,17.21,17.09,17.14,244500.0,12.9138,12.9742,12.8837,12.9214,244500.0
2012-02-08 10:30:00,17.14,17.16,17.1,17.11,48600.0,12.9214,12.9365,12.8912,12.8988,48600.0
2012-02-08 11:00:00,17.11,17.16,16.98,17.03,222700.0,12.8988,12.9365,12.8008,12.8385,222700.0
2012-02-08 11:30:00,17.04,17.07,16.99,17.03,75300.0,12.846,12.8686,12.8083,12.8385,75300.0
2012-02-08 12:00:00,17.04,17.05,17.01,17.03,49100.0,12.846,12.8535,12.8234,12.8385,49100.0
2012-02-08 12:30:00,17.03,17.16,17.01,17.15,56600.0,12.8385,12.9365,12.8234,12.9289,56600.0
2012-02-08 13:00:00,17.15,17.16,17.09,17.11,35500.0,12.9289,12.9365,12.8837,12.8988,35500.0
2012-02-08 13:30:00,17.11,17.15,17.11,17.14,41500.0,12.8988,12.9289,12.8988,12.9214,41500.0
2012-02-08 14:00:00,17.14,17.16,17.14,17.14,115600.0,12.9214,12.9365,12.9214,12.9214,115600.0
2012-02-08 14:30:00,17.14,17.17,17.14,17.14,100500.0,12.9214,12.944,12.9214,12.9214,100500.0
2012-02-08 15:00:00,17.14,17.15,17.14,17.14,157800.0,12.9214,12.9289,12.9214,12.9214,157800.0
2012-02-08 15:30:00,17.14,17.15,17.08,17.12,828200.0,12.9214,12.9289,12.8762,12.9063,828200.0
2012-02-09 09:30:00,17.11,17.18,17.0,17.04,58900.0,12.8988,12.9515,12.8158,12.846,58900.0
2012-02-09 10:00:00,17.05,17.05,16.89,16.93,75200.0,12.8535,12.8535,12.7329,12.7631,75200.0
2012-02-09 10:30:00,16.93,16.95,16.84,16.87,111500.0,12.7631,12.7781,12.6952,12.7178,111500.0
2012-02-09 11:00:00,16.87,17.01,16.85,16.99,207300.0,12.7178,12.8234,12.7028,12.8083,207300.0
2012-02-09 11:30:00,17.0,17.11,16.99,17.06,178700.0,12.8158,12.8988,12.8083,12.8611,178700.0
2012-02-09 12:00:00,17.07,17.09,17.02,17.05,141600.0,12.8686,12.8837,12.8309,12.8535,141600.0
2012-02-09 12:30:00,17.05,17.14,17.04,17.09,61200.0,12.8535,12.9214,12.846,12.8837,61200.0
2012-02-09 13:00:00,17.09,17.1,17.04,17.09,67600.0,12.8837,12.8912,12.846,12.8837,67600.0
2012-02-09 13:30:00,17.09,17.1,17.06,17.09,43100.0,12.8837,12.8912,12.8611,12.8837,43100.0
2012-02-09 14:00:00,17.09,17.1,17.05,17.05,41900.0,12.8837,12.8912,12.8535,12.8535,41900.0
2012-02-09 14:30:00,17.06,17.09,17.04,17.04,65100.0,12.8611,12.8837,12.846,12.846,65100.0
2012-02-09 15:00:00,17.05,17.08,17.03,17.08,73300.0,12.8535,12.8762,12.8385,12.8762,73300.0
2012-02-09 15:30:00,17.07,17.08,17.04,17.08,214200.0,12.8686,12.8762,12.846,12.8762,214200.0
2012-02-10 09:30:00,16.95,16.98,16.87,16.93,112700.0,12.7781,12.8008,12.7178,12.7631,112700.0
2012-02-10 10:00:00,16.93,16.94,16.7,16.85,257000.0,12.7631,12.7706,12.5897,12.7028,257000.0
2012-02-10 10:30:00,16.85,16.91,16.83,16.91,106700.0,12.7028,12.748,12.6877,12.748,106700.0
2012-02-10 11:00:00,16.91,17.03,16.9,17.01,180700.0,12.748,12.8385,12.7405,12.8234,180700.0
2012-02-10 11:30:00,17.0,17.15,17.0,17.12,74500.0,12.8158,12.9289,12.8158,12.9063,74500.0
2012-02-10 12:00:00,17.12,17.13,17.1,17.12,65000.0,12.9063,12.9138,12.8912,12.9063,65000.0
2012-02-10 12:30:00,17.12,17.24,17.12,17.23,114000.0,12.9063,12.9968,12.9063,12.9892,114000.0
2012-02-10 13:00:00,17.23,17.34,17.22,17.33,184200.0,12.9892,13.0722,12.9817,13.0646,184200.0
2012-02-10 13:30:00,17.33,17.34,17.13,17.13,150900.0,13.0646,13.0722,12.9138,12.9138,150900.0
2012-02-10 14:00:00,17.13,17.21,17.11,17.19,137000.0,12.9138,12.9742,12.8988,12.9591,137000.0
2012-02-10 14:30:00,17.19,17.28,17.18,17.25,137200.0,12.9591,13.0269,12.9515,13.0043,137200.0
2012-02-10 15:00:00,17.25,17.27,17.19,17.27,155800.0,13.0043,13.0194,12.9591,13.0194,155800.0
2012-02-10 15:30:00,17.27,17.32,17.25,17.3,396100.0,13.0194,13.0571,13.0043,13.042,396100.0
2012-02-13 09:30:00,17.46,17.66,17.36,17.39,266000.0,13.1626,13.3134,13.0872,13.1099,266000.0
2012-02-13 10:00:00,17.39,17.41,17.31,17.33,139100.0,13.1099,13.1249,13.0495,13.0646,139100.0
2012-02-13 10:30:00,17.33,17.33,17.23,17.3,92100.0,13.0646,13.0646,12.9892,13.042,92100.0
2012-02-13 11:00:00,17.3,17.38,17.26,17.27,243200.0,13.042,13.1023,13.0118,13.0194,243200.0
2012-02-13 11:30:00,17.26,17.27,17.15,17.15,83100.0,13.0118,13.0194,12.9289,12.9289,83100.0
2012-02-13 12:00:00,17.15,17.16,17.09,17.12,139500.0,12.9289,12.9365,12.8837,12.9063,139500.0
2012-02-13 12:30:00,17.12,17.13,17.03,17.06,108700.0,12.9063,12.9138,12.8385,12.8611,108700.0
2012-02-13 13:00:00,17.06,17.12,17.05,17.06,79600.0,12.8611,12.9063,12.8535,12.8611,79600.0
2012-02-13 13:30:00,17.06,17.11,17.05,17.07,79200.0,12.8611,12.8988,12.8535,12.8686,79200.0
2012-02-13 14:00:00,17.07,17.1,17.05,17.07,76300.0,12.8686,12.8912,12.8535,12.8686,76300.0
2012-02-13 14:30:00,17.07,17.11,17.05,17.05,103700.0,12.8686,12.8988,12.8535,12.8535,103700.0
2012-02-13 15:00:00,17.06,17.06,17.02,17.03,98300.0,12.8611,12.8611,12.8309,12.8385,98300.0
2012-02-13 15:30:00,17.03,17.08,17.0,17.08,356400.0,12.8385,12.8762,12.8158,12.8762,356400.0
2012-02-14 09:30:00,16.97,16.99,16.78,16.81,294700.0,12.7932,12.8083,12.65,12.6726,294700.0
2012-02-14 10:00:00,16.81,16.82,16.66,16.75,221700.0,12.6726,12.6801,12.5595,12.6274,221700.0
2012-02-14 10:30:00,16.75,16.77,16.72,16.74,104000.0,12.6274,12.6425,12.6048,12.6198,104000.0
2012-02-14 11:00:00,16.74,16.88,16.73,16.87,113800.0,12.6198,12.7254,12.6123,12.7178,113800.0
2012-02-14 11:30:00,16.87,16.96,16.87,16.91,98900.0,12.7178,12.7857,12.7178,12.748,98900.0
2012-02-14 12:00:00,16.92,17.04,16.91,17.04,96200.0,12.7555,12.846,12.748,12.846,96200.0
2012-02-14 12:30:00,17.03,17.05,16.98,16.99,123200.0,12.8385,12.8535,12.8008,12.8083,123200.0
2012-02-14 13:00:00,16.99,17.07,16.98,17.0,138500.0,12.8083,12.8686,12.8008,12.8158,138500.0
2012-02-14 13:30:00,17.01,17.1,16.99,17.0,152800.0,12.8234,12.8912,12.8083,12.8158,152800.0
2012-02-14 14:00:00,17.0,17.06,16.96,16.97,155300.0,12.8158,12.8611,12.7857,12.7932,155300.0
2012-02-14 14:30:00,16.97,16.98,16.95,16.98,57400.0,12.7932,12.8008,12.7781,12.8008,57400.0
2012-02-14 15:00:00,16.98,17.02,16.86,16.87,158200.0,12.8008,12.8309,12.7103,12.7178,158200.0
2012-02-14 15:30:00,16.87,17.05,16.85,17.05,343500.0,12.7178,12.8535,12.7028,12.8535,343500.0
2012-02-15 09:30:00,17.06,17.14,16.91,17.04,163200.0,12.8611,12.9214,12.748,12.846,163200.0
2012-02-15 10:00:00,17.04,17.1,17.03,17.04,92000.0,12.846,12.8912,12.8385,12.846,92000.0
2012-02-15 10:30:00,17.05,17.18,17.05,17.09,74300.0,12.8535,12.9515,12.8535,12.8837,74300.0
2012-02-15 11:00:00,17.08,17.08,16.95,16.98,122400.0,12.8762,12.8762,12.7781,12.8008,122400.0
2012-02-15 11:30:00,16.98,17.13,16.97,17.13,88300.0,12.8008,12.9138,12.7932,12.9138,88300.0
2012-02-15 12:00:00,17.12,17.2,17.08,17.2,92700.0,12.9063,12.9666,12.8762,12.9666,92700.0
2012-02-15 12:30:00,17.2,17.2,17.03,17.03,193200.0,12.9666,12.9666,12.8385,12.8385,193200.0
2012-02-15 13:00:00,17.02,17.03,16.95,17.03,83700.0,12.8309,12.8385,12.7781,12.8385,83700.0
2012-02-15 13:30:00,17.02,17.07,17.01,17.06,51600.0,12.8309,12.8686,12.8234,12.8611,51600.0
2012-02-15 14:00:00,17.06,17.12,17.01,17.12,97800.0,12.8611,12.9063,12.8234,12.9063,97800.0
2012-02-15 14:30:00,17.11,17.12,17.03,17.03,83300.0,12.8988,12.9063,12.8385,12.8385,83300.0
2012-02-15 15:00:00,17.02,17.07,17.0,17.05,188500.0,12.8309,12.8686,12.8158,12.8535,188500.0
2012-02-15 15:30:00,17.05,17.07,16.92,16.94,454000.0,12.8535,12.8686,12.7555,12.7706,454000.0
2012-02-16 09:30:00,16.99,17.04,16.74,16.79,170800.0,12.8083,12.846,12.6198,12.6575,170800.0
2012-02-16 10:00:00,16.78,17.0,16.73,17.0,127600.0,12.65,12.8158,12.6123,12.8158,127600.0
2012-02-16 10:30:00,17.0,17.07,16.98,17.01,109200.0,12.8158,12.8686,12.8008,12.8234,109200.0
2012-02-16 11:00:00,17.02,17.1,17.01,17.09,90900.0,12.8309,12.8912,12.8234,12.8837,90900.0
2012-02-16 11:30:00,17.09,17.16,17.09,17.14,56900.0,12.8837,12.9365,12.8837,12.9214,56900.0
2012-02-16 12:00:00,17.14,17.14,17.04,17.06,78600.0,12.9214,12.9214,12.846,12.8611,78600.0
2012-02-16 12:30:00,17.07,17.12,17.06,17.12,71500.0,12.8686,12.9063,12.8611,12.9063,71500.0
2012-02-16 13:00:00,17.12,17.18,17.11,17.14,55800.0,12.9063,12.9515,12.8988,12.9214,55800.0
2012-02-16 13:30:00,17.14,17.18,17.13,17.14,55200.0,12.9214,12.9515,12.9138,12.9214,55200.0
2012-02-16 14:00:00,17.14,17.15,17.09,17.13,152800.0,12.9214,12.9289,12.8837,12.9138,152800.0
2012-02-16 14:30:00,17.13,17.21,17.12,17.21,123700.0,12.9138,12.9742,12.9063,12.9742,123700.0
2012-02-16 15:00:00,17.2,17.22,17.18,17.2,145300.0,12.9666,12.9817,12.9515,12.9666,145300.0
2012-02-16 15:30:00,17.21,17.4,17.2,17.35,1083800.0,12.9742,13.1174,12.9666,13.0797,1083800.0
2012-02-17 09:30:00,17.44,17.55,17.31,17.35,743300.0,13.1475,13.2305,13.0495,13.0797,743300.0
2012-02-17 10:00:00,17.36,17.42,17.33,17.41,288600.0,13.0872,13.1325,13.0646,13.1249,288600.0
2012-02-17 10:30:00,17.4,17.45,17.38,17.39,172300.0,13.1174,13.1551,13.1023,13.1099,172300.0
2012-02-17 11:00:00,17.38,17.43,17.37,17.43,207200.0,13.1023,13.14,13.0948,13.14,207200.0
2012-02-17 11:30:00,17.43,17.51,17.43,17.46,281800.0,13.14,13.2003,13.14,13.1626,281800.0
2012-02-17 12:00:00,17.46,17.47,17.38,17.43,304600.0,13.1626,13.1702,13.1023,13.14,304600.0
2012-02-17 12:30:00,17.43,17.47,17.4,17.41,179700.0,13.14,13.1702,13.1174,13.1249,179700.0
2012-02-17 13:00:00,17.41,17.42,17.39,17.4,103700.0,13.1249,13.1325,13.1099,13.1174,103700.0
2012-02-17 13:30:00,17.4,17.43,17.39,17.41,105200.0,13.1174,13.14,13.1099,13.1249,105200.0
2012-02-17 14:00:00,17.4,17.41,17.39,17.4,122300.0,13.1174,13.1249,13.1099,13.1174,122300.0
2012-02-17 14:30:00,17.4,17.48,17.39,17.46,253800.0,13.1174,13.1777,13.1099,13.1626,253800.0
2012-02-17 15:00:00,17.45,17.54,17.45,17.52,200800.0,13.1551,13.2229,13.1551,13.2079,200800.0
2012-02-17 15:30:00,17.51,17.51,17.46,17.49,506600.0,13.2003,13.2003,13.1626,13.1852,506600.0
2012-02-21 09:30:00,17.61,17.65,17.5,17.6,163900.0,13.2757,13.3059,13.1928,13.2682,163900.0
2012-02-21 10:00:00,17.59,17.76,17.57,17.75,246100.0,13.2606,13.3888,13.2456,13.3812,246100.0
2012-02-21 10:30:00,17.75,17.76,17.73,17.76,164800.0,13.3812,13.3888,13.3662,13.3888,164800.0
2012-02-21 11:00:00,17.77,17.88,17.77,17.87,168900.0,13.3963,13.4793,13.3963,13.4717,168900.0
2012-02-21 11:30:00,17.86,17.87,17.75,17.75,156900.0,13.4642,13.4717,13.3812,13.3812,156900.0
2012-02-21 12:00:00,17.75,17.79,17.74,17.76,104400.0,13.3812,13.4114,13.3737,13.3888,104400.0
2012-02-21 12:30:00,17.75,17.76,17.75,17.76,47200.0,13.3812,13.3888,13.3812,13.3888,47200.0
2012-02-21 13:00:00,17.75,17.79,17.75,17.78,68700.0,13.3812,13.4114,13.3812,13.4039,68700.0
2012-02-21 13:30:00,17.79,17.8,17.73,17.74,87300.0,13.4114,13.4189,13.3662,13.3737,87300.0
2012-02-21 14:00:00,17.73,17.74,17.67,17.7,108100.0,13.3662,13.3737,13.3209,13.3436,108100.0
2012-02-21 14:30:00,17.7,17.71,17.61,17.63,159800.0,13.3436,13.3511,13.2757,13.2908,159800.0
2012-02-21 15:00:00,17.63,17.77,17.63,17.75,308400.0,13.2908,13.3963,13.2908,13.3812,308400.0
2012-02-21 15:30:00,17.76,17.77,17.69,17.77,378800.0,13.3888,13.3963,13.336,13.3963,378800.0
2012-02-22 09:30:00,17.8,17.82,17.64,17.67,136900.0,13.4189,13.434,13.2983,13.3209,136900.0
2012-02-22 10:00:00,17.66,17.69,17.61,17.64,148300.0,13.3134,13.336,13.2757,13.2983,148300.0
2012-02-22 10:30:00,17.64,17.64,17.55,17.56,79300.0,13.2983,13.2983,13.2305,13.238,79300.0
2012-02-22 11:00:00,17.57,17.61,17.51,17.52,84700.0,13.2456,13.2757,13.2003,13.2079,84700.0
2012-02-22 11:30:00,17.52,17.57,17.49,17.53,122200.0,13.2079,13.2456,13.1852,13.2154,122200.0
2012-02-22 12:00:00,17.52,17.61,17.52,17.6,50100.0,13.2079,13.2757,13.2079,13.2682,50100.0
2012-02-22 12:30:00,17.6,17.67,17.58,17.66,37500.0,13.2682,13.3209,13.2531,13.3134,37500.0
2012-02-22 13:00:00,17.65,17.72,17.65,17.72,53400.0,13.3059,13.3586,13.3059,13.3586,53400.0
2012-02-22 13:30:00,17.71,17.71,17.64,17.65,48200.0,13.3511,13.3511,13.2983,13.3059,48200.0
2012-02-22 14:00:00,17.64,17.73,17.63,17.71,69300.0,13.2983,13.3662,13.2908,13.3511,69300.0
2012-02-22 14:30:00,17.7,17.7,17.64,17.65,65500.0,13.3436,13.3436,13.2983,13.3059,65500.0
2012-02-22 15:00:00,17.64,17.7,17.59,17.6,106000.0,13.2983,13.3436,13.2606,13.2682,106000.0
2012-02-22 15:30:00,17.59,17.61,17.54,17.55,285400.0,13.2606,13.2757,13.2229,13.2305,285400.0
2012-02-23 09:30:00,17.54,17.64,17.4,17.41,93000.0,13.2229,13.2983,13.1174,13.1249,93000.0
2012-02-23 10:00:00,17.41,17.51,17.4,17.5,102600.0,13.1249,13.2003,13.1174,13.1928,102600.0
2012-02-23 10:30:00,17.5,17.66,17.48,17.65,153600.0,13.1928,13.3134,13.1777,13.3059,153600.0
2012-02-23 11:00:00,17.64,17.74,17.62,17.73,156600.0,13.2983,13.3737,13.2832,13.3662,156600.0
2012-02-23 11:30:00,17.73,17.74,17.7,17.73,44800.0,13.3662,13.3737,13.3436,13.3662,44800.0
2012-02-23 12:00:00,17.73,17.74,17.66,17.7,66700.0,13.3662,13.3737,13.3134,13.3436,66700.0
2012-02-23 12:30:00,17.69,17.73,17.68,17.73,54600.0,13.336,13.3662,13.3285,13.3662,54600.0
2012-02-23 13:00:00,17.73,17.73,17.68,17.68,32600.0,13.3662,13.3662,13.3285,13.3285,32600.0
2012-02-23 13:30:00,17.68,17.74,17.66,17.73,36900.0,13.3285,13.3737,13.3134,13.3662,36900.0
2012-02-23 14:00:00,17.74,17.76,17.73,17.75,64600.0,13.3737,13.3888,13.3662,13.3812,64600.0
2012-02-23 14:30:00,17.75,17.76,17.7,17.7,79500.0,13.3812,13.3888,13.3436,13.3436,79500.0
2012-02-23 15:00:00,17.71,17.76,17.69,17.7,82000.0,13.3511,13.3888,13.336,13.3436,82000.0
2012-02-23 15:30:00,17.7,17.74,17.69,17.73,260600.0,13.3436,13.3737,13.336,13.3662,260600.0
2012-02-24 09:30:00,17.75,17.77,17.66,17.7,88800.0,13.3812,13.3963,13.3134,13.3436,88800.0
2012-02-24 10:00:00,17.7,17.76,17.68,17.76,63100.0,13.3436,13.3888,13.3285,13.3888,63100.0
2012-02-24 10:30:00,17.75,17.85,17.75,17.84,61500.0,13.3812,13.4566,13.3812,13.4491,61500.0
2012-02-24 11:00:00,17.83,17.9,17.81,17.89,68800.0,13.4416,13.4943,13.4265,13.4868,68800.0
2012-02-24 11:30:00,17.9,17.95,17.88,17.94,44300.0,13.4943,13.532,13.4793,13.5245,44300.0
2012-02-24 12:00:00,17.94,17.99,17.92,17.97,80900.0,13.5245,13.5622,13.5094,13.5471,80900.0
2012-02-24 12:30:00,17.97,17.98,17.89,17.89,70300.0,13.5471,13.5546,13.4868,13.4868,70300.0
2012-02-24 13:00:00,17.89,17.91,17.86,17.87,84100.0,13.4868,13.5019,13.4642,13.4717,84100.0
2012-02-24 13:30:00,17.87,17.88,17.86,17.86,79600.0,13.4717,13.4793,13.4642,13.4642,79600.0
2012-02-24 14:00:00,17.86,17.88,17.84,17.87,92100.0,13.4642,13.4793,13.4491,13.4717,92100.0
2012-02-24 14:30:00,17.87,17.87,17.84,17.85,89300.0,13.4717,13.4717,13.4491,13.4566,89300.0
2012-02-24 15:00:00,17.84,17.88,17.75,17.75,124100.0,13.4491,13.4793,13.3812,13.3812,124100.0
2012-02-24 15:30:00,17.75,17.86,17.75,17.84,309900.0,13.3812,13.4642,13.3812,13.4491,309900.0
2012-02-27 09:30:00,17.78,17.78,17.55,17.56,109900.0,13.4039,13.4039,13.2305,13.238,109900.0
2012-02-27 10:00:00,17.57,17.79,17.57,17.68,150900.0,13.2456,13.4114,13.2456,13.3285,150900.0
2012-02-27 10:30:00,17.69,17.73,17.6,17.6,81000.0,13.336,13.3662,13.2682,13.2682,81000.0
2012-02-27 11:00:00,17.61,17.74,17.6,17.65,91700.0,13.2757,13.3737,13.2682,13.3059,91700.0
2012-02-27 11:30:00,17.65,17.65,17.59,17.62,41900.0,13.3059,13.3059,13.2606,13.2832,41900.0
2012-02-27 12:00:00,17.61,17.66,17.6,17.62,54700.0,13.2757,13.3134,13.2682,13.2832,54700.0
2012-02-27 12:30:00,17.62,17.66,17.6,17.63,47700.0,13.2832,13.3134,13.2682,13.2908,47700.0
2012-02-27 13:00:00,17.63,17.7,17.58,17.69,53900.0,13.2908,13.3436,13.2531,13.336,53900.0
2012-02-27 13:30:00,17.68,17.7,17.64,17.66,48500.0,13.3285,13.3436,13.2983,13.3134,48500.0
2012-02-27 14:00:00,17.66,17.75,17.66,17.72,104100.0,13.3134,13.3812,13.3134,13.3586,104100.0
2012-02-27 14:30:00,17.72,17.75,17.69,17.71,176600.0,13.3586,13.3812,13.336,13.3511,176600.0
2012-02-27 15:00:00,17.71,17.78,17.7,17.73,220600.0,13.3511,13.4039,13.3436,13.3662,220600.0
2012-02-27 15:30:00,17.72,17.74,17.6,17.6,727200.0,13.3586,13.3737,13.2682,13.2682,727200.0
2012-02-28 09:30:00,17.49,17.66,17.25,17.61,368700.0,13.1852,13.3134,13.0043,13.2757,368700.0
2012-02-28 10:00:00,17.62,17.66,17.0,17.21,508600.0,13.2832,13.3134,12.8158,12.9742,508600.0
2012-02-28 10:30:00,17.21,17.37,17.21,17.34,288600.0,12.9742,13.0948,12.9742,13.0722,288600.0
2012-02-28 11:00:00,17.35,17.62,17.32,17.54,434500.0,13.0797,13.2832,13.0571,13.2229,434500.0
2012-02-28 11:30:00,17.54,17.57,17.47,17.51,211900.0,13.2229,13.2456,13.1702,13.2003,211900.0
2012-02-28 12:00:00,17.52,17.56,17.46,17.5,196300.0,13.2079,13.238,13.1626,13.1928,196300.0
2012-02-28 12:30:00,17.5,17.53,17.46,17.46,176800.0,13.1928,13.2154,13.1626,13.1626,176800.0
2012-02-28 13:00:00,17.47,17.52,17.43,17.43,271000.0,13.1702,13.2079,13.14,13.14,271000.0
2012-02-28 13:30:00,17.43,17.48,17.41,17.42,291500.0,13.14,13.1777,13.1249,13.1325,291500.0
2012-02-28 14:00:00,17.42,17.49,17.41,17.47,319100.0,13.1325,13.1852,13.1249,13.1702,319100.0
2012-02-28 14:30:00,17.48,17.58,17.46,17.5,190500.0,13.1777,13.2531,13.1626,13.1928,190500.0
2012-02-28 15:00:00,17.51,17.55,17.47,17.5,190500.0,13.2003,13.2305,13.1702,13.1928,190500.0
2012-02-28 15:30:00,17.51,17.57,17.48,17.56,791800.0,13.2003,13.2456,13.1777,13.238,791800.0
2012-02-29 09:30:00,17.47,17.47,17.0,17.01,442500.0,13.1702,13.1702,12.8158,12.8234,442500.0
2012-02-29 10:00:00,17.01,17.17,16.9,17.12,708200.0,12.8234,12.944,12.7405,12.9063,708200.0
2012-02-29 10:30:00,17.13,17.13,16.87,16.94,363400.0,12.9138,12.9138,12.7178,12.7706,363400.0
2012-02-29 11:00:00,16.95,16.95,16.77,16.82,318000.0,12.7781,12.7781,12.6425,12.6801,318000.0
2012-02-29 11:30:00,16.82,17.04,16.81,16.91,582900.0,12.6801,12.846,12.6726,12.748,582900.0
2012-02-29 12:00:00,16.92,17.08,16.9,17.04,238800.0,12.7555,12.8762,12.7405,12.846,238800.0
2012-02-29 12:30:00,17.03,17.07,16.83,16.86,242600.0,12.8385,12.8686,12.6877,12.7103,242600.0
2012-02-29 13:00:00,16.85,17.02,16.84,17.01,264900.0,12.7028,12.8309,12.6952,12.8234,264900.0
2012-02-29 13:30:00,17.01,17.29,17.01,17.25,443700.0,12.8234,13.0345,12.8234,13.0043,443700.0
2012-02-29 14:00:00,17.25,17.35,17.17,17.18,330600.0,13.0043,13.0797,12.944,12.9515,330600.0
2012-02-29 14:30:00,17.18,17.27,17.13,17.16,266500.0,12.9515,13.0194,12.9138,12.9365,266500.0
2012-02-29 15:00:00,17.17,17.28,17.15,17.15,450500.0,12.944,13.0269,12.9289,12.9289,450500.0
2012-02-29 15:30:00,17.15,17.17,17.03,17.11,1375600.0,12.9289,12.944,12.8385,12.8988,1375600.0
2012-03-01 09:30:00,17.21,17.24,17.1,17.2,187800.0,12.9742,12.9968,12.8912,12.9666,187800.0
2012-03-01 10:00:00,17.2,17.3,17.11,17.23,184300.0,12.9666,13.042,12.8988,12.9892,184300.0
2012-03-01 10:30:00,17.23,17.25,17.16,17.19,431300.0,12.9892,13.0043,12.9365,12.9591,431300.0
2012-03-01 11:00:00,17.19,17.24,17.15,17.19,114000.0,12.9591,12.9968,12.9289,12.9591,114000.0
2012-03-01 11:30:00,17.2,17.24,17.14,17.18,272700.0,12.9666,12.9968,12.9214,12.9515,272700.0
2012-03-01 12:00:00,17.18,17.26,17.17,17.19,75600.0,12.9515,13.0118,12.944,12.9591,75600.0
2012-03-01 12:30:00,17.2,17.23,17.19,17.22,88000.0,12.9666,12.9892,12.9591,12.9817,88000.0
2012-03-01 13:00:00,17.21,17.28,17.21,17.26,153600.0,12.9742,13.0269,12.9742,13.0118,153600.0
2012-03-01 13:30:00,17.26,17.4,17.25,17.4,197200.0,13.0118,13.1174,13.0043,13.1174,197200.0
2012-03-01 14:00:00,17.39,17.39,17.27,17.27,742700.0,13.1099,13.1099,13.0194,13.0194,742700.0
2012-03-01 14:30:00,17.28,17.28,17.23,17.26,433900.0,13.0269,13.0269,12.9892,13.0118,433900.0
2012-03-01 15:00:00,17.26,17.27,17.17,17.22,440900.0,13.0118,13.0194,12.944,12.9817,440900.0
2012-03-01 15:30:00,17.22,17.27,17.16,17.19,713200.0,12.9817,13.0194,12.9365,12.9591,713200.0
2012-03-02 09:30:00,17.28,17.32,17.21,17.26,769700.0,13.0269,13.0571,12.9742,13.0118,769700.0
2012-03-02 10:00:00,17.25,17.28,17.24,17.24,980400.0,13.0043,13.0269,12.9968,12.9968,980400.0
2012-03-02 10:30:00,17.24,17.28,17.2,17.2,471800.0,12.9968,13.0269,12.9666,12.9666,471800.0
2012-03-02 11:00:00,17.21,17.28,17.2,17.27,289400.0,12.9742,13.0269,12.9666,13.0194,289400.0
2012-03-02 11:30:00,17.27,17.29,17.23,17.24,385900.0,13.0194,13.0345,12.9892,12.9968,385900.0
2012-03-02 12:00:00,17.24,17.28,17.23,17.27,137200.0,12.9968,13.0269,12.9892,13.0194,137200.0
2012-03-02 12:30:00,17.27,17.34,17.26,17.31,588400.0,13.0194,13.0722,13.0118,13.0495,588400.0
2012-03-02 13:00:00,17.3,17.3,17.23,17.26,142800.0,13.042,13.042,12.9892,13.0118,142800.0
2012-03-02 13:30:00,17.26,17.29,17.23,17.29,340200.0,13.0118,13.0345,12.9892,13.0345,340200.0
2012-03-02 14:00:00,17.29,17.41,17.29,17.4,644200.0,13.0345,13.1249,13.0345,13.1174,644200.0
2012-03-02 14:30:00,17.41,17.46,17.4,17.42,378300.0,13.1249,13.1626,13.1174,13.1325,378300.0
2012-03-02 15:00:00,17.41,17.47,17.37,17.47,587800.0,13.1249,13.1702,13.0948,13.1702,587800.0
2012-03-02 15:30:00,17.46,17.5,17.28,17.29,930700.0,13.1626,13.1928,13.0269,13.0345,930700.0
2012-03-05 09:30:00,17.26,17.31,17.05,17.08,140700.0,13.0118,13.0495,12.8535,12.8762,140700.0
2012-03-05 10:00:00,17.08,17.14,17.01,17.05,372000.0,12.8762,12.9214,12.8234,12.8535,372000.0
2012-03-05 10:30:00,17.05,17.09,17.04,17.06,91200.0,12.8535,12.8837,12.846,12.8611,91200.0
2012-03-05 11:00:00,17.06,17.13,17.06,17.1,212000.0,12.8611,12.9138,12.8611,12.8912,212000.0
2012-03-05 11:30:00,17.1,17.1,17.04,17.06,74500.0,12.8912,12.8912,12.846,12.8611,74500.0
2012-03-05 12:00:00,17.06,17.15,17.05,17.14,112300.0,12.8611,12.9289,12.8535,12.9214,112300.0
2012-03-05 12:30:00,17.15,17.18,17.11,17.15,250800.0,12.9289,12.9515,12.8988,12.9289,250800.0
2012-03-05 13:00:00,17.15,17.16,17.09,17.11,228800.0,12.9289,12.9365,12.8837,12.8988,228800.0
2012-03-05 13:30:00,17.1,17.16,17.09,17.15,118800.0,12.8912,12.9365,12.8837,12.9289,118800.0
2012-03-05 14:00:00,17.14,17.17,17.11,17.15,152600.0,12.9214,12.944,12.8988,12.9289,152600.0
2012-03-05 14:30:00,17.15,17.18,17.14,17.18,245600.0,12.9289,12.9515,12.9214,12.9515,245600.0
2012-03-05 15:00:00,17.18,17.23,17.16,17.19,219400.0,12.9515,12.9892,12.9365,12.9591,219400.0
2012-03-05 15:30:00,17.19,17.27,17.19,17.19,470200.0,12.9591,13.0194,12.9591,12.9591,470200.0
2012-03-06 09:30:00,17.0,17.15,16.88,16.96,349700.0,12.8158,12.9289,12.7254,12.7857,349700.0
2012-03-06 10:00:00,16.96,17.0,16.93,17.0,111100.0,12.7857,12.8158,12.7631,12.8158,111100.0
2012-03-06 10:30:00,17.0,17.04,16.92,16.92,66200.0,12.8158,12.846,12.7555,12.7555,66200.0
2012-03-06 11:00:00,16.93,16.94,16.83,16.85,106400.0,12.7631,12.7706,12.6877,12.7028,106400.0
2012-03-06 11:30:00,16.85,16.85,16.71,16.71,218700.0,12.7028,12.7028,12.5972,12.5972,218700.0
2012-03-06 12:00:00,16.72,16.79,16.68,16.79,185400.0,12.6048,12.6575,12.5746,12.6575,185400.0
2012-03-06 12:30:00,16.79,16.81,16.73,16.77,101000.0,12.6575,12.6726,12.6123,12.6425,101000.0
2012-03-06 13:00:00,16.77,16.78,16.71,16.74,169200.0,12.6425,12.65,12.5972,12.6198,169200.0
2012-03-06 13:30:00,16.74,16.76,16.69,16.76,172200.0,12.6198,12.6349,12.5821,12.6349,172200.0
2012-03-06 14:00:00,16.75,16.76,16.71,16.72,112000.0,12.6274,12.6349,12.5972,12.6048,112000.0
2012-03-06 14:30:00,16.72,16.77,16.66,16.74,124700.0,12.6048,12.6425,12.5595,12.6198,124700.0
2012-03-06 15:00:00,16.74,16.76,16.71,16.72,119900.0,12.6198,12.6349,12.5972,12.6048,119900.0
2012-03-06 15:30:00,16.72,16.75,16.69,16.72,433200.0,12.6048,12.6274,12.5821,12.6048,433200.0
2012-03-07 09:30:00,16.76,16.76,16.56,16.61,137400.0,12.6349,12.6349,12.4841,12.5218,137400.0
2012-03-07 10:00:00,16.62,16.64,16.59,16.63,230300.0,12.5294,12.5444,12.5068,12.5369,230300.0
2012-03-07 10:30:00,16.63,16.63,16.55,16.62,224900.0,12.5369,12.5369,12.4766,12.5294,224900.0
2012-03-07 11:00:00,16.62,16.72,16.61,16.68,168000.0,12.5294,12.6048,12.5218,12.5746,168000.0
2012-03-07 11:30:00,16.68,16.78,16.61,16.78,399300.0,12.5746,12.65,12.5218,12.65,399300.0
2012-03-07 12:00:00,16.78,16.78,16.72,16.74,94900.0,12.65,12.65,12.6048,12.6198,94900.0
2012-03-07 12:30:00,16.75,16.75,16.65,16.68,201300.0,12.6274,12.6274,12.552,12.5746,201300.0
2012-03-07 13:00:00,16.68,16.69,16.64,16.64,184600.0,12.5746,12.5821,12.5444,12.5444,184600.0
2012-03-07 13:30:00,16.65,16.68,16.59,16.59,58600.0,12.552,12.5746,12.5068,12.5068,58600.0
2012-03-07 14:00:00,16.6,16.64,16.59,16.63,76100.0,12.5143,12.5444,12.5068,12.5369,76100.0
2012-03-07 14:30:00,16.64,16.67,16.61,16.62,189600.0,12.5444,12.5671,12.5218,12.5294,189600.0
2012-03-07 15:00:00,16.63,16.64,16.58,16.61,525300.0,12.5369,12.5444,12.4992,12.5218,525300.0
2012-03-07 15:30:00,16.6,16.66,16.6,16.62,627100.0,12.5143,12.5595,12.5143,12.5294,627100.0
2012-03-08 09:30:00,16.77,16.84,16.65,16.69,241800.0,12.6425,12.6952,12.552,12.5821,241800.0
2012-03-08 10:00:00,16.69,16.71,16.6,16.6,83400.0,12.5821,12.5972,12.5143,12.5143,83400.0
2012-03-08 10:30:00,16.61,16.67,16.61,16.64,111200.0,12.5218,12.5671,12.5218,12.5444,111200.0
2012-03-08 11:00:00,16.64,16.7,16.62,16.63,119000.0,12.5444,12.5897,12.5294,12.5369,119000.0
2012-03-08 11:30:00,16.63,16.73,16.61,16.73,123500.0,12.5369,12.6123,12.5218,12.6123,123500.0
2012-03-08 12:00:00,16.73,16.77,16.7,16.77,260700.0,12.6123,12.6425,12.5897,12.6425,260700.0
2012-03-08 12:30:00,16.77,16.83,16.76,16.81,93900.0,12.6425,12.6877,12.6349,12.6726,93900.0
2012-03-08 13:00:00,16.81,16.82,16.77,16.78,168400.0,12.6726,12.6801,12.6425,12.65,168400.0
2012-03-08 13:30:00,16.78,16.79,16.74,16.76,51800.0,12.65,12.6575,12.6198,12.6349,51800.0
2012-03-08 14:00:00,16.76,16.78,16.73,16.73,80000.0,12.6349,12.65,12.6123,12.6123,80000.0
2012-03-08 14:30:00,16.73,16.8,16.72,16.8,214200.0,12.6123,12.6651,12.6048,12.6651,214200.0
2012-03-08 15:00:00,16.8,16.86,16.79,16.79,170200.0,12.6651,12.7103,12.6575,12.6575,170200.0
2012-03-08 15:30:00,16.8,16.8,16.67,16.71,484400.0,12.6651,12.6651,12.5671,12.5972,484400.0
2012-03-09 09:30:00,16.81,16.81,16.66,16.71,240400.0,12.6726,12.6726,12.5595,12.5972,240400.0
2012-03-09 10:00:00,16.71,16.82,16.7,16.8,168100.0,12.5972,12.6801,12.5897,12.6651,168100.0
2012-03-09 10:30:00,16.82,16.87,16.81,16.82,161000.0,12.6801,12.7178,12.6726,12.6801,161000.0
2012-03-09 11:00:00,16.83,16.85,16.79,16.79,107900.0,12.6877,12.7028,12.6575,12.6575,107900.0
2012-03-09 11:30:00,16.8,16.81,16.78,16.8,49000.0,12.6651,12.6726,12.65,12.6651,49000.0
2012-03-09 12:00:00,16.8,16.8,16.76,16.76,63500.0,12.6651,12.6651,12.6349,12.6349,63500.0
2012-03-09 12:30:00,16.77,16.77,16.7,16.7,72100.0,12.6425,12.6425,12.5897,12.5897,72100.0
2012-03-09 13:00:00,16.71,16.71,16.65,16.67,75200.0,12.5972,12.5972,12.552,12.5671,75200.0
2012-03-09 13:30:00,16.68,16.69,16.64,16.69,266900.0,12.5746,12.5821,12.5444,12.5821,266900.0
2012-03-09 14:00:00,16.69,16.77,16.68,16.77,292900.0,12.5821,12.6425,12.5746,12.6425,292900.0
2012-03-09 14:30:00,16.77,16.79,16.75,16.77,318200.0,12.6425,12.6575,12.6274,12.6425,318200.0
2012-03-09 15:00:00,16.78,16.8,16.71,16.72,152300.0,12.65,12.6651,12.5972,12.6048,152300.0
2012-03-09 15:30:00,16.71,16.75,16.7,16.73,278300.0,12.5972,12.6274,12.5897,12.6123,278300.0
2012-03-12 09:30:00,16.74,16.83,16.72,16.79,123000.0,12.6198,12.6877,12.6048,12.6575,123000.0
2012-03-12 10:00:00,16.78,16.79,16.63,16.63,130200.0,12.65,12.6575,12.5369,12.5369,130200.0
2012-03-12 10:30:00,16.63,16.64,16.56,16.6,223000.0,12.5369,12.5444,12.4841,12.5143,223000.0
2012-03-12 11:00:00,16.61,16.71,16.6,16.71,101600.0,12.5218,12.5972,12.5143,12.5972,101600.0
2012-03-12 11:30:00,16.71,16.72,16.66,16.66,85500.0,12.5972,12.6048,12.5595,12.5595,85500.0
2012-03-12 12:00:00,16.67,16.71,16.64,16.65,88600.0,12.5671,12.5972,12.5444,12.552,88600.0
2012-03-12 12:30:00,16.65,16.66,16.55,16.55,66800.0,12.552,12.5595,12.4766,12.4766,66800.0
2012-03-12 13:00:00,16.55,16.59,16.54,16.58,94600.0,12.4766,12.5068,12.4691,12.4992,94600.0
2012-03-12 13:30:00,16.59,16.61,16.55,16.55,90100.0,12.5068,12.5218,12.4766,12.4766,90100.0
2012-03-12 14:00:00,16.56,16.56,16.5,16.51,154500.0,12.4841,12.4841,12.4389,12.4464,154500.0
2012-03-12 14:30:00,16.51,16.52,16.47,16.49,122900.0,12.4464,12.454,12.4163,12.4314,122900.0
2012-03-12 15:00:00,16.49,16.52,16.47,16.5,224600.0,12.4314,12.454,12.4163,12.4389,224600.0
2012-03-12 15:30:00,16.49,16.51,16.42,16.48,487500.0,12.4314,12.4464,12.3786,12.4238,487500.0
2012-03-13 09:30:00,16.53,16.57,16.46,16.53,131000.0,12.4615,12.4917,12.4088,12.4615,131000.0
2012-03-13 10:00:00,16.53,16.56,16.51,16.55,154400.0,12.4615,12.4841,12.4464,12.4766,154400.0
2012-03-13 10:30:00,16.55,16.65,16.54,16.57,159600.0,12.4766,12.552,12.4691,12.4917,159600.0
2012-03-13 11:00:00,16.56,16.59,16.55,16.58,217000.0,12.4841,12.5068,12.4766,12.4992,217000.0
2012-03-13 11:30:00,16.58,16.59,16.54,16.54,163400.0,12.4992,12.5068,12.4691,12.4691,163400.0
2012-03-13 12:00:00,16.54,16.58,16.53,16.56,218200.0,12.4691,12.4992,12.4615,12.4841,218200.0
2012-03-13 12:30:00,16.57,16.59,16.55,16.56,109900.0,12.4917,12.5068,12.4766,12.4841,109900.0
2012-03-13 13:00:00,16.56,16.58,16.55,16.56,226100.0,12.4841,12.4992,12.4766,12.4841,226100.0
2012-03-13 13:30:00,16.55,16.56,16.5,16.5,89600.0,12.4766,12.4841,12.4389,12.4389,89600.0
2012-03-13 14:00:00,16.51,16.53,16.45,16.51,165200.0,12.4464,12.4615,12.4012,12.4464,165200.0
2012-03-13 14:30:00,16.5,16.58,16.49,16.55,263800.0,12.4389,12.4992,12.4314,12.4766,263800.0
2012-03-13 15:00:00,16.56,16.69,16.54,16.6,328500.0,12.4841,12.5821,12.4691,12.5143,328500.0
2012-03-13 15:30:00,16.61,16.73,16.6,16.72,1002600.0,12.5218,12.6123,12.5143,12.6048,1002600.0
2012-03-14 09:30:00,16.73,16.9,16.73,16.87,118500.0,12.6123,12.7405,12.6123,12.7178,118500.0
2012-03-14 10:00:00,16.86,16.87,16.7,16.75,80400.0,12.7103,12.7178,12.5897,12.6274,80400.0
2012-03-14 10:30:00,16.75,16.88,16.75,16.83,327600.0,12.6274,12.7254,12.6274,12.6877,327600.0
2012-03-14 11:00:00,16.83,16.85,16.8,16.83,122400.0,12.6877,12.7028,12.6651,12.6877,122400.0
2012-03-14 11:30:00,16.82,16.83,16.75,16.79,149500.0,12.6801,12.6877,12.6274,12.6575,149500.0
2012-03-14 12:00:00,16.79,16.81,16.64,16.65,294300.0,12.6575,12.6726,12.5444,12.552,294300.0
2012-03-14 12:30:00,16.65,16.73,16.65,16.72,53800.0,12.552,12.6123,12.552,12.6048,53800.0
2012-03-14 13:00:00,16.71,16.75,16.69,16.75,416600.0,12.5972,12.6274,12.5821,12.6274,416600.0
2012-03-14 13:30:00,16.75,16.77,16.67,16.67,290600.0,12.6274,12.6425,12.5671,12.5671,290600.0
2012-03-14 14:00:00,16.67,16.76,16.67,16.75,146100.0,12.5671,12.6349,12.5671,12.6274,146100.0
2012-03-14 14:30:00,16.76,16.76,16.67,16.68,293000.0,12.6349,12.6349,12.5671,12.5746,293000.0
2012-03-14 15:00:00,16.68,16.69,16.54,16.59,158200.0,12.5746,12.5821,12.4691,12.5068,158200.0
2012-03-14 15:30:00,16.59,16.62,16.57,16.62,342600.0,12.5068,12.5294,12.4917,12.5294,342600.0
2012-03-15 09:30:00,16.59,16.63,16.41,16.44,77800.0,12.5068,12.5369,12.3711,12.3937,77800.0
2012-03-15 10:00:00,16.43,16.46,16.36,16.42,177200.0,12.3861,12.4088,12.3334,12.3786,177200.0
2012-03-15 10:30:00,16.43,16.46,16.33,16.34,147900.0,12.3861,12.4088,12.3107,12.3183,147900.0
2012-03-15 11:00:00,16.33,16.37,16.33,16.33,72100.0,12.3107,12.3409,12.3107,12.3107,72100.0
2012-03-15 11:30:00,16.34,16.35,16.27,16.35,190000.0,12.3183,12.3258,12.2655,12.3258,190000.0
2012-03-15 12:00:00,16.35,16.44,16.34,16.41,138000.0,12.3258,12.3937,12.3183,12.3711,138000.0
2012-03-15 12:30:00,16.41,16.42,16.34,16.36,439700.0,12.3711,12.3786,12.3183,12.3334,439700.0
2012-03-15 13:00:00,16.36,16.41,16.35,16.38,203500.0,12.3334,12.3711,12.3258,12.3484,203500.0
2012-03-15 13:30:00,16.38,16.46,16.38,16.44,123900.0,12.3484,12.4088,12.3484,12.3937,123900.0
2012-03-15 14:00:00,16.44,16.44,16.4,16.4,71700.0,12.3937,12.3937,12.3635,12.3635,71700.0
2012-03-15 14:30:00,16.4,16.42,16.37,16.39,113700.0,12.3635,12.3786,12.3409,12.356,113700.0
2012-03-15 15:00:00,16.39,16.41,16.37,16.4,97700.0,12.356,12.3711,12.3409,12.3635,97700.0
2012-03-15 15:30:00,16.4,16.49,16.39,16.42,505900.0,12.3635,12.4314,12.356,12.3786,505900.0
2012-03-16 09:30:00,16.33,16.4,16.3,16.32,446200.0,12.3107,12.3635,12.2881,12.3032,446200.0
2012-03-16 10:00:00,16.32,16.4,16.3,16.39,165800.0,12.3032,12.3635,12.2881,12.356,165800.0
2012-03-16 10:30:00,16.4,16.41,16.37,16.41,312600.0,12.3635,12.3711,12.3409,12.3711,312600.0
2012-03-16 11:00:00,16.41,16.44,16.38,16.44,305500.0,12.3711,12.3937,12.3484,12.3937,305500.0
2012-03-16 11:30:00,16.45,16.56,16.43,16.54,334400.0,12.4012,12.4841,12.3861,12.4691,334400.0
2012-03-16 12:00:00,16.55,16.6,16.5,16.58,157000.0,12.4766,12.5143,12.4389,12.4992,157000.0
2012-03-16 12:30:00,16.58,16.63,16.56,16.6,237600.0,12.4992,12.5369,12.4841,12.5143,237600.0
2012-03-16 13:00:00,16.61,16.61,16.55,16.6,121500.0,12.5218,12.5218,12.4766,12.5143,121500.0
2012-03-16 13:30:00,16.59,16.67,16.59,16.67,75000.0,12.5068,12.5671,12.5068,12.5671,75000.0
2012-03-16 14:00:00,16.66,16.72,16.66,16.71,309700.0,12.5595,12.6048,12.5595,12.5972,309700.0
2012-03-16 14:30:00,16.71,16.72,16.65,16.66,569100.0,12.5972,12.6048,12.552,12.5595,569100.0
2012-03-16 15:00:00,16.67,16.69,16.63,16.68,421800.0,12.5671,12.5821,12.5369,12.5746,421800.0
2012-03-16 15:30:00,16.68,16.77,16.66,16.77,882400.0,12.5746,12.6425,12.5595,12.6425,882400.0
2012-03-19 09:30:00,16.73,16.78,16.65,16.76,97600.0,12.6123,12.65,12.552,12.6349,97600.0
2012-03-19 10:00:00,16.75,16.77,16.65,16.72,97700.0,12.6274,12.6425,12.552,12.6048,97700.0
2012-03-19 10:30:00,16.72,16.76,16.67,16.75,95800.0,12.6048,12.6349,12.5671,12.6274,95800.0
2012-03-19 11:00:00,16.75,16.78,16.69,16.71,211700.0,12.6274,12.65,12.5821,12.5972,211700.0
2012-03-19 11:30:00,16.71,16.71,16.66,16.68,81500.0,12.5972,12.5972,12.5595,12.5746,81500.0
2012-03-19 12:00:00,16.68,16.7,16.64,16.65,74200.0,12.5746,12.5897,12.5444,12.552,74200.0
2012-03-19 12:30:00,16.64,16.71,16.64,16.71,77400.0,12.5444,12.5972,12.5444,12.5972,77400.0
2012-03-19 13:00:00,16.71,16.73,16.71,16.71,57500.0,12.5972,12.6123,12.5972,12.5972,57500.0
2012-03-19 13:30:00,16.71,16.72,16.66,16.67,72800.0,12.5972,12.6048,12.5595,12.5671,72800.0
2012-03-19 14:00:00,16.66,16.67,16.57,16.58,114100.0,12.5595,12.5671,12.4917,12.4992,114100.0
2012-03-19 14:30:00,16.57,16.6,16.57,16.6,62200.0,12.4917,12.5143,12.4917,12.5143,62200.0
2012-03-19 15:00:00,16.6,16.6,16.46,16.46,175200.0,12.5143,12.5143,12.4088,12.4088,175200.0
2012-03-19 15:30:00,16.47,16.51,16.39,16.41,505800.0,12.4163,12.4464,12.356,12.3711,505800.0
2012-03-20 09:30:00,16.37,16.37,16.15,16.31,314800.0,12.3409,12.3409,12.1751,12.2957,314800.0
2012-03-20 10:00:00,16.32,16.35,16.24,16.31,333500.0,12.3032,12.3258,12.2429,12.2957,333500.0
2012-03-20 10:30:00,16.32,16.33,16.27,16.3,323800.0,12.3032,12.3107,12.2655,12.2881,323800.0
2012-03-20 11:00:00,16.3,16.35,16.28,16.34,469600.0,12.2881,12.3258,12.2731,12.3183,469600.0
2012-03-20 11:30:00,16.34,16.35,16.27,16.29,232800.0,12.3183,12.3258,12.2655,12.2806,232800.0
2012-03-20 12:00:00,16.29,16.32,16.28,16.3,257300.0,12.2806,12.3032,12.2731,12.2881,257300.0
2012-03-20 12:30:00,16.3,16.31,16.27,16.29,431400.0,12.2881,12.2957,12.2655,12.2806,431400.0
2012-03-20 13:00:00,16.29,16.31,16.27,16.29,136900.0,12.2806,12.2957,12.2655,12.2806,136900.0
2012-03-20 13:30:00,16.29,16.33,16.28,16.31,247800.0,12.2806,12.3107,12.2731,12.2957,247800.0
2012-03-20 14:00:00,16.31,16.37,16.29,16.32,215400.0,12.2957,12.3409,12.2806,12.3032,215400.0
2012-03-20 14:30:00,16.32,16.39,16.31,16.39,176000.0,12.3032,12.356,12.2957,12.356,176000.0
2012-03-20 15:00:00,16.39,16.52,16.39,16.48,393800.0,12.356,12.454,12.356,12.4238,393800.0
2012-03-20 15:30:00,16.48,16.48,16.44,16.48,425700.0,12.4238,12.4238,12.3937,12.4238,425700.0
2012-03-21 09:30:00,16.51,16.61,16.47,16.54,233600.0,12.4464,12.5218,12.4163,12.4691,233600.0
2012-03-21 10:00:00,16.54,16.55,16.42,16.48,365900.0,12.4691,12.4766,12.3786,12.4238,365900.0
2012-03-21 10:30:00,16.48,16.57,16.48,16.5,838500.0,12.4238,12.4917,12.4238,12.4389,838500.0
2012-03-21 11:00:00,16.5,16.59,16.49,16.58,286200.0,12.4389,12.5068,12.4314,12.4992,286200.0
2012-03-21 11:30:00,16.58,16.73,16.58,16.72,332400.0,12.4992,12.6123,12.4992,12.6048,332400.0
2012-03-21 12:00:00,16.71,16.78,16.69,16.75,181600.0,12.5972,12.65,12.5821,12.6274,181600.0
2012-03-21 12:30:00,16.75,16.8,16.7,16.77,231900.0,12.6274,12.6651,12.5897,12.6425,231900.0
2012-03-21 13:00:00,16.77,16.82,16.75,16.82,160800.0,12.6425,12.6801,12.6274,12.6801,160800.0
2012-03-21 13:30:00,16.81,16.9,16.81,16.88,200000.0,12.6726,12.7405,12.6726,12.7254,200000.0
2012-03-21 14:00:00,16.88,16.93,16.87,16.89,185700.0,12.7254,12.7631,12.7178,12.7329,185700.0
2012-03-21 14:30:00,16.89,16.98,16.89,16.98,327600.0,12.7329,12.8008,12.7329,12.8008,327600.0
2012-03-21 15:00:00,16.98,16.99,16.94,16.96,304800.0,12.8008,12.8083,12.7706,12.7857,304800.0
2012-03-21 15:30:00,16.96,16.97,16.89,16.93,696300.0,12.7857,12.7932,12.7329,12.7631,696300.0
2012-03-22 09:30:00,16.79,16.82,16.63,16.65,285900.0,12.6575,12.6801,12.5369,12.552,285900.0
2012-03-22 10:00:00,16.66,16.68,16.6,16.61,133100.0,12.5595,12.5746,12.5143,12.5218,133100.0
2012-03-22 10:30:00,16.61,16.63,16.51,16.52,84900.0,12.5218,12.5369,12.4464,12.454,84900.0
2012-03-22 11:00:00,16.52,16.58,16.51,16.54,159800.0,12.454,12.4992,12.4464,12.4691,159800.0
2012-03-22 11:30:00,16.55,16.58,16.52,16.54,72500.0,12.4766,12.4992,12.454,12.4691,72500.0
2012-03-22 12:00:00,16.54,16.57,16.49,16.51,148200.0,12.4691,12.4917,12.4314,12.4464,148200.0
2012-03-22 12:30:00,16.51,16.52,16.49,16.51,87800.0,12.4464,12.454,12.4314,12.4464,87800.0
2012-03-22 13:00:00,16.51,16.52,16.46,16.52,91300.0,12.4464,12.454,12.4088,12.454,91300.0
2012-03-22 13:30:00,16.52,16.6,16.5,16.59,184300.0,12.454,12.5143,12.4389,12.5068,184300.0
2012-03-22 14:00:00,16.59,16.6,16.51,16.54,149300.0,12.5068,12.5143,12.4464,12.4691,149300.0
2012-03-22 14:30:00,16.53,16.54,16.5,16.53,182200.0,12.4615,12.4691,12.4389,12.4615,182200.0
2012-03-22 15:00:00,16.53,16.57,16.5,16.53,282600.0,12.4615,12.4917,12.4389,12.4615,282600.0
2012-03-22 15:30:00,16.53,16.65,16.51,16.65,895300.0,12.4615,12.552,12.4464,12.552,895300.0
2012-03-23 09:30:00,16.61,16.77,16.55,16.75,179400.0,12.5218,12.6425,12.4766,12.6274,179400.0
2012-03-23 10:00:00,16.75,16.79,16.63,16.76,214700.0,12.6274,12.6575,12.5369,12.6349,214700.0
2012-03-23 10:30:00,16.75,16.83,16.71,16.8,173100.0,12.6274,12.6877,12.5972,12.6651,173100.0
2012-03-23 11:00:00,16.8,16.87,16.79,16.86,124800.0,12.6651,12.7178,12.6575,12.7103,124800.0
2012-03-23 11:30:00,16.85,16.88,16.83,16.85,93200.0,12.7028,12.7254,12.6877,12.7028,93200.0
2012-03-23 12:00:00,16.84,16.88,16.84,16.86,88800.0,12.6952,12.7254,12.6952,12.7103,88800.0
2012-03-23 12:30:00,16.86,16.89,16.85,16.87,152300.0,12.7103,12.7329,12.7028,12.7178,152300.0
2012-03-23 13:00:00,16.87,16.88,16.8,16.8,105900.0,12.7178,12.7254,12.6651,12.6651,105900.0
2012-03-23 13:30:00,16.8,16.82,16.69,16.69,75500.0,12.6651,12.6801,12.5821,12.5821,75500.0
2012-03-23 14:00:00,16.69,16.74,16.69,16.72,95500.0,12.5821,12.6198,12.5821,12.6048,95500.0
2012-03-23 14:30:00,16.72,16.73,16.69,16.69,109000.0,12.6048,12.6123,12.5821,12.5821,109000.0
2012-03-23 15:00:00,16.7,16.75,16.69,16.73,253600.0,12.5897,12.6274,12.5821,12.6123,253600.0
2012-03-23 15:30:00,16.72,16.76,16.67,16.71,333800.0,12.6048,12.6349,12.5671,12.5972,333800.0
2012-03-26 09:30:00,16.87,16.96,16.81,16.82,218700.0,12.7178,12.7857,12.6726,12.6801,218700.0
2012-03-26 10:00:00,16.82,16.84,16.7,16.7,226900.0,12.6801,12.6952,12.5897,12.5897,226900.0
2012-03-26 10:30:00,16.7,16.71,16.58,16.61,140200.0,12.5897,12.5972,12.4992,12.5218,140200.0
2012-03-26 11:00:00,16.61,16.63,16.52,16.55,238200.0,12.5218,12.5369,12.454,12.4766,238200.0
2012-03-26 11:30:00,16.55,16.56,16.48,16.5,234000.0,12.4766,12.4841,12.4238,12.4389,234000.0
2012-03-26 12:00:00,16.5,16.51,16.47,16.48,115600.0,12.4389,12.4464,12.4163,12.4238,115600.0
2012-03-26 12:30:00,16.48,16.48,16.36,16.39,163700.0,12.4238,12.4238,12.3334,12.356,163700.0
2012-03-26 13:00:00,16.39,16.4,16.34,16.36,136900.0,12.356,12.3635,12.3183,12.3334,136900.0
2012-03-26 13:30:00,16.36,16.41,16.35,16.39,135300.0,12.3334,12.3711,12.3258,12.356,135300.0
2012-03-26 14:00:00,16.4,16.42,16.37,16.38,133700.0,12.3635,12.3786,12.3409,12.3484,133700.0
2012-03-26 14:30:00,16.38,16.4,16.35,16.4,120900.0,12.3484,12.3635,12.3258,12.3635,120900.0
2012-03-26 15:00:00,16.4,16.5,16.38,16.49,298000.0,12.3635,12.4389,12.3484,12.4314,298000.0
2012-03-26 15:30:00,16.49,16.59,16.49,16.59,503900.0,12.4314,12.5068,12.4314,12.5068,503900.0
2012-03-27 09:30:00,16.63,16.71,16.51,16.71,105200.0,12.5369,12.5972,12.4464,12.5972,105200.0
2012-03-27 10:00:00,16.7,16.7,16.46,16.47,118300.0,12.5897,12.5897,12.4088,12.4163,118300.0
2012-03-27 10:30:00,16.47,16.5,16.46,16.48,125000.0,12.4163,12.4389,12.4088,12.4238,125000.0
2012-03-27 11:00:00,16.48,16.5,16.33,16.34,333000.0,12.4238,12.4389,12.3107,12.3183,333000.0
2012-03-27 11:30:00,16.34,16.44,16.33,16.43,179800.0,12.3183,12.3937,12.3107,12.3861,179800.0
2012-03-27 12:00:00,16.43,16.47,16.4,16.44,146900.0,12.3861,12.4163,12.3635,12.3937,146900.0
2012-03-27 12:30:00,16.44,16.45,16.37,16.42,133000.0,12.3937,12.4012,12.3409,12.3786,133000.0
2012-03-27 13:00:00,16.41,16.51,16.41,16.51,97200.0,12.3711,12.4464,12.3711,12.4464,97200.0
2012-03-27 13:30:00,16.51,16.61,16.51,16.54,168800.0,12.4464,12.5218,12.4464,12.4691,168800.0
2012-03-27 14:00:00,16.55,16.58,16.54,16.56,45400.0,12.4766,12.4992,12.4691,12.4841,45400.0
2012-03-27 14:30:00,16.55,16.56,16.47,16.51,146300.0,12.4766,12.4841,12.4163,12.4464,146300.0
2012-03-27 15:00:00,16.51,16.53,16.49,16.51,107200.0,12.4464,12.4615,12.4314,12.4464,107200.0
2012-03-27 15:30:00,16.51,16.52,16.46,16.49,312700.0,12.4464,12.454,12.4088,12.4314,312700.0
2012-03-28 09:30:00,16.51,16.56,16.35,16.35,83500.0,12.4464,12.4841,12.3258,12.3258,83500.0
2012-03-28 10:00:00,16.35,16.41,16.31,16.35,114500.0,12.3258,12.3711,12.2957,12.3258,114500.0
2012-03-28 10:30:00,16.35,16.35,16.21,16.27,122600.0,12.3258,12.3258,12.2203,12.2655,122600.0
2012-03-28 11:00:00,16.27,16.35,16.26,16.31,113700.0,12.2655,12.3258,12.258,12.2957,113700.0
2012-03-28 11:30:00,16.32,16.32,16.17,16.21,138800.0,12.3032,12.3032,12.1901,12.2203,138800.0
2012-03-28 12:00:00,16.21,16.23,16.16,16.18,116700.0,12.2203,12.2354,12.1826,12.1977,116700.0
2012-03-28 12:30:00,16.19,16.2,16.12,16.14,53700.0,12.2052,12.2127,12.1524,12.1675,53700.0
2012-03-28 13:00:00,16.14,16.17,16.12,16.14,86900.0,12.1675,12.1901,12.1524,12.1675,86900.0
2012-03-28 13:30:00,16.14,16.16,16.11,16.13,90700.0,12.1675,12.1826,12.1449,12.16,90700.0
2012-03-28 14:00:00,16.13,16.13,16.09,16.11,154100.0,12.16,12.16,12.1298,12.1449,154100.0
2012-03-28 14:30:00,16.12,16.12,16.07,16.07,85500.0,12.1524,12.1524,12.1147,12.1147,85500.0
2012-03-28 15:00:00,16.07,16.13,16.07,16.09,167600.0,12.1147,12.16,12.1147,12.1298,167600.0
2012-03-28 15:30:00,16.1,16.15,16.06,16.12,468500.0,12.1374,12.1751,12.1072,12.1524,468500.0
2012-03-29 09:30:00,16.04,16.08,15.87,15.9,236900.0,12.0921,12.1223,11.964,11.9866,236900.0
2012-03-29 10:00:00,15.89,15.89,15.71,15.74,275300.0,11.979,11.979,11.8433,11.866,275300.0
2012-03-29 10:30:00,15.74,15.75,15.61,15.65,357600.0,11.866,11.8735,11.768,11.7981,357600.0
2012-03-29 11:00:00,15.64,15.66,15.62,15.63,326000.0,11.7906,11.8057,11.7755,11.783,326000.0
2012-03-29 11:30:00,15.62,15.68,15.62,15.65,199000.0,11.7755,11.8207,11.7755,11.7981,199000.0
2012-03-29 12:00:00,15.65,15.68,15.56,15.56,314600.0,11.7981,11.8207,11.7303,11.7303,314600.0
2012-03-29 12:30:00,15.57,15.62,15.55,15.59,255600.0,11.7378,11.7755,11.7227,11.7529,255600.0
2012-03-29 13:00:00,15.6,15.63,15.57,15.58,179900.0,11.7604,11.783,11.7378,11.7453,179900.0
2012-03-29 13:30:00,15.58,15.59,15.53,15.54,335100.0,11.7453,11.7529,11.7076,11.7152,335100.0
2012-03-29 14:00:00,15.55,15.6,15.54,15.6,133200.0,11.7227,11.7604,11.7152,11.7604,133200.0
2012-03-29 14:30:00,15.6,15.6,15.57,15.6,212300.0,11.7604,11.7604,11.7378,11.7604,212300.0
2012-03-29 15:00:00,15.6,15.77,15.59,15.74,350100.0,11.7604,11.8886,11.7529,11.866,350100.0
2012-03-29 15:30:00,15.74,15.79,15.71,15.74,1068300.0,11.866,11.9037,11.8433,11.866,1068300.0
2012-03-30 09:30:00,15.85,15.85,15.64,15.75,113800.0,11.9489,11.9489,11.7906,11.8735,113800.0
2012-03-30 10:00:00,15.75,15.8,15.68,15.72,100200.0,11.8735,11.9112,11.8207,11.8509,100200.0
2012-03-30 10:30:00,15.72,15.75,15.69,15.75,88600.0,11.8509,11.8735,11.8283,11.8735,88600.0
2012-03-30 11:00:00,15.74,15.8,15.74,15.75,111100.0,11.866,11.9112,11.866,11.8735,111100.0
2012-03-30 11:30:00,15.75,15.76,15.66,15.68,103200.0,11.8735,11.881,11.8057,11.8207,103200.0
2012-03-30 12:00:00,15.68,15.7,15.66,15.69,127300.0,11.8207,11.8358,11.8057,11.8283,127300.0
2012-03-30 12:30:00,15.7,15.73,15.64,15.64,129000.0,11.8358,11.8584,11.7906,11.7906,129000.0
2012-03-30 13:00:00,15.64,15.69,15.64,15.69,71500.0,11.7906,11.8283,11.7906,11.8283,71500.0
2012-03-30 13:30:00,15.68,15.71,15.68,15.69,85100.0,11.8207,11.8433,11.8207,11.8283,85100.0
2012-03-30 14:00:00,15.68,15.72,15.68,15.71,135100.0,11.8207,11.8509,11.8207,11.8433,135100.0
2012-03-30 14:30:00,15.71,15.78,15.71,15.73,295400.0,11.8433,11.8961,11.8433,11.8584,295400.0
2012-03-30 15:00:00,15.74,15.77,15.72,15.76,218000.0,11.866,11.8886,11.8509,11.881,218000.0
2012-03-30 15:30:00,15.76,15.76,15.63,15.69,727600.0,11.881,11.881,11.783,11.8283,727600.0
2012-04-02 09:30:00,15.66,15.69,15.45,15.47,278200.0,11.8057,11.8283,11.6473,11.6624,278200.0
2012-04-02 10:00:00,15.49,15.58,15.47,15.51,175100.0,11.6775,11.7453,11.6624,11.6926,175100.0
2012-04-02 10:30:00,15.51,15.56,15.43,15.56,187900.0,11.6926,11.7303,11.6323,11.7303,187900.0
2012-04-02 11:00:00,15.56,15.6,15.55,15.6,138200.0,11.7303,11.7604,11.7227,11.7604,138200.0
2012-04-02 11:30:00,15.6,15.64,15.59,15.61,98000.0,11.7604,11.7906,11.7529,11.768,98000.0
2012-04-02 12:00:00,15.62,15.63,15.59,15.62,96200.0,11.7755,11.783,11.7529,11.7755,96200.0
2012-04-02 12:30:00,15.63,15.69,15.62,15.68,81400.0,11.783,11.8283,11.7755,11.8207,81400.0
2012-04-02 13:00:00,15.68,15.68,15.63,15.64,83700.0,11.8207,11.8207,11.783,11.7906,83700.0
2012-04-02 13:30:00,15.63,15.68,15.61,15.61,88200.0,11.783,11.8207,11.768,11.768,88200.0
2012-04-02 14:00:00,15.62,15.63,15.55,15.56,95700.0,11.7755,11.783,11.7227,11.7303,95700.0
2012-04-02 14:30:00,15.57,15.59,15.54,15.59,145100.0,11.7378,11.7529,11.7152,11.7529,145100.0
2012-04-02 15:00:00,15.59,15.65,15.58,15.64,221600.0,11.7529,11.7981,11.7453,11.7906,221600.0
2012-04-02 15:30:00,15.64,15.64,15.55,15.6,535800.0,11.7906,11.7906,11.7227,11.7604,535800.0
2012-04-03 09:30:00,15.56,15.66,15.46,15.57,166800.0,11.7303,11.8057,11.6549,11.7378,166800.0
2012-04-03 10:00:00,15.56,15.56,15.41,15.45,173000.0,11.7303,11.7303,11.6172,11.6473,173000.0
2012-04-03 10:30:00,15.45,15.46,15.36,15.37,193000.0,11.6473,11.6549,11.5795,11.587,193000.0
2012-04-03 11:00:00,15.37,15.39,15.33,15.36,167700.0,11.587,11.6021,11.5569,11.5795,167700.0
2012-04-03 11:30:00,15.36,15.42,15.34,15.39,134200.0,11.5795,11.6247,11.5644,11.6021,134200.0
2012-04-03 12:00:00,15.39,15.43,15.35,15.41,100200.0,11.6021,11.6323,11.572,11.6172,100200.0
2012-04-03 12:30:00,15.41,15.45,15.39,15.42,122900.0,11.6172,11.6473,11.6021,11.6247,122900.0
2012-04-03 13:00:00,15.42,15.44,15.4,15.4,65700.0,11.6247,11.6398,11.6096,11.6096,65700.0
2012-04-03 13:30:00,15.41,15.44,15.4,15.44,59300.0,11.6172,11.6398,11.6096,11.6398,59300.0
2012-04-03 14:00:00,15.44,15.44,15.3,15.3,309800.0,11.6398,11.6398,11.5343,11.5343,309800.0
2012-04-03 14:30:00,15.3,15.34,15.25,15.34,164400.0,11.5343,11.5644,11.4966,11.5644,164400.0
2012-04-03 15:00:00,15.34,15.46,15.34,15.41,238400.0,11.5644,11.6549,11.5644,11.6172,238400.0
2012-04-03 15:30:00,15.42,15.53,15.41,15.5,629500.0,11.6247,11.7076,11.6172,11.685,629500.0
2012-04-04 09:30:00,15.58,15.78,15.46,15.76,653100.0,11.7453,11.8961,11.6549,11.881,653100.0
2012-04-04 10:00:00,15.75,15.76,15.67,15.68,430800.0,11.8735,11.881,11.8132,11.8207,430800.0
2012-04-04 10:30:00,15.68,15.68,15.6,15.63,192800.0,11.8207,11.8207,11.7604,11.783,192800.0
2012-04-04 11:00:00,15.63,15.67,15.62,15.64,152800.0,11.783,11.8132,11.7755,11.7906,152800.0
2012-04-04 11:30:00,15.63,15.66,15.62,15.64,225600.0,11.783,11.8057,11.7755,11.7906,225600.0
2012-04-04 12:00:00,15.65,15.67,15.64,15.67,274800.0,11.7981,11.8132,11.7906,11.8132,274800.0
2012-04-04 12:30:00,15.66,15.76,15.66,15.76,199900.0,11.8057,11.881,11.8057,11.881,199900.0
2012-04-04 13:00:00,15.76,15.78,15.66,15.67,155800.0,11.881,11.8961,11.8057,11.8132,155800.0
2012-04-04 13:30:00,15.66,15.69,15.63,15.67,114100.0,11.8057,11.8283,11.783,11.8132,114100.0
2012-04-04 14:00:00,15.66,15.67,15.55,15.57,112300.0,11.8057,11.8132,11.7227,11.7378,112300.0
2012-04-04 14:30:00,15.57,15.64,15.56,15.58,113400.0,11.7378,11.7906,11.7303,11.7453,113400.0
2012-04-04 15:00:00,15.59,15.59,15.51,15.52,161000.0,11.7529,11.7529,11.6926,11.7001,161000.0
2012-04-04 15:30:00,15.52,15.59,15.51,15.56,635900.0,11.7001,11.7529,11.6926,11.7303,635900.0
2012-04-05 09:30:00,15.48,15.55,15.41,15.41,91900.0,11.67,11.7227,11.6172,11.6172,91900.0
2012-04-05 10:00:00,15.42,15.52,15.39,15.4,86100.0,11.6247,11.7001,11.6021,11.6096,86100.0
2012-04-05 10:30:00,15.39,15.43,15.35,15.4,127700.0,11.6021,11.6323,11.572,11.6096,127700.0
2012-04-05 11:00:00,15.39,15.4,15.28,15.3,141100.0,11.6021,11.6096,11.5192,11.5343,141100.0
2012-04-05 11:30:00,15.3,15.33,15.28,15.31,216600.0,11.5343,11.5569,11.5192,11.5418,216600.0
2012-04-05 12:00:00,15.31,15.32,15.16,15.18,157600.0,11.5418,11.5493,11.4287,11.4438,157600.0
2012-04-05 12:30:00,15.18,15.18,15.11,15.13,102900.0,11.4438,11.4438,11.391,11.4061,102900.0
2012-04-05 13:00:00,15.13,15.21,15.13,15.16,183400.0,11.4061,11.4664,11.4061,11.4287,183400.0
2012-04-05 13:30:00,15.17,15.17,15.09,15.13,112100.0,11.4363,11.4363,11.3759,11.4061,112100.0
2012-04-05 14:00:00,15.14,15.21,15.13,15.21,122500.0,11.4136,11.4664,11.4061,11.4664,122500.0
2012-04-05 14:30:00,15.21,15.25,15.18,15.25,148100.0,11.4664,11.4966,11.4438,11.4966,148100.0
2012-04-05 15:00:00,15.24,15.25,15.21,15.22,95500.0,11.489,11.4966,11.4664,11.4739,95500.0
2012-04-05 15:30:00,15.22,15.23,15.17,15.19,377600.0,11.4739,11.4815,11.4363,11.4513,377600.0
2012-04-09 09:30:00,15.0,15.06,14.88,14.92,139000.0,11.3081,11.3533,11.2176,11.2478,139000.0
2012-04-09 10:00:00,14.92,15.0,14.9,14.96,146800.0,11.2478,11.3081,11.2327,11.2779,146800.0
2012-04-09 10:30:00,14.96,14.98,14.88,14.93,180100.0,11.2779,11.293,11.2176,11.2553,180100.0
2012-04-09 11:00:00,14.93,14.93,14.88,14.89,203200.0,11.2553,11.2553,11.2176,11.2252,203200.0
2012-04-09 11:30:00,14.9,14.94,14.9,14.94,112500.0,11.2327,11.2629,11.2327,11.2629,112500.0
2012-04-09 12:00:00,14.94,14.96,14.92,14.94,53400.0,11.2629,11.2779,11.2478,11.2629,53400.0
2012-04-09 12:30:00,14.94,15.01,14.93,14.97,195300.0,11.2629,11.3156,11.2553,11.2855,195300.0
2012-04-09 13:00:00,14.97,14.98,14.92,14.93,158700.0,11.2855,11.293,11.2478,11.2553,158700.0
2012-04-09 13:30:00,14.93,14.95,14.9,14.94,66700.0,11.2553,11.2704,11.2327,11.2629,66700.0
2012-04-09 14:00:00,14.94,14.94,14.88,14.9,145100.0,11.2629,11.2629,11.2176,11.2327,145100.0
2012-04-09 14:30:00,14.9,14.9,14.88,14.89,62700.0,11.2327,11.2327,11.2176,11.2252,62700.0
2012-04-09 15:00:00,14.89,14.9,14.82,14.84,250000.0,11.2252,11.2327,11.1724,11.1875,250000.0
2012-04-09 15:30:00,14.83,14.88,14.8,14.85,584900.0,11.1799,11.2176,11.1573,11.195,584900.0
2012-04-10 09:30:00,14.84,14.94,14.8,14.81,188300.0,11.1875,11.2629,11.1573,11.1649,188300.0
2012-04-10 10:00:00,14.82,14.85,14.75,14.85,239200.0,11.1724,11.195,11.1196,11.195,239200.0
2012-04-10 10:30:00,14.84,14.85,14.76,14.77,184300.0,11.1875,11.195,11.1272,11.1347,184300.0
2012-04-10 11:00:00,14.78,14.79,14.7,14.7,189600.0,11.1422,11.1498,11.0819,11.0819,189600.0
2012-04-10 11:30:00,14.71,14.72,14.54,14.64,219900.0,11.0895,11.097,10.9613,11.0367,219900.0
2012-04-10 12:00:00,14.63,14.67,14.62,14.65,156500.0,11.0292,11.0593,11.0216,11.0442,156500.0
2012-04-10 12:30:00,14.66,14.68,14.64,14.67,120500.0,11.0518,11.0669,11.0367,11.0593,120500.0
2012-04-10 13:00:00,14.66,14.69,14.61,14.69,153500.0,11.0518,11.0744,11.0141,11.0744,153500.0
2012-04-10 13:30:00,14.69,14.78,14.68,14.7,103400.0,11.0744,11.1422,11.0669,11.0819,103400.0
2012-04-10 14:00:00,14.71,14.72,14.63,14.66,112200.0,11.0895,11.097,11.0292,11.0518,112200.0
2012-04-10 14:30:00,14.67,14.72,14.62,14.69,148000.0,11.0593,11.097,11.0216,11.0744,148000.0
2012-04-10 15:00:00,14.7,14.7,14.62,14.65,179800.0,11.0819,11.0819,11.0216,11.0442,179800.0
2012-04-10 15:30:00,14.65,14.69,14.59,14.62,484300.0,11.0442,11.0744,10.999,11.0216,484300.0
2012-04-11 09:30:00,14.79,14.86,14.71,14.73,260700.0,11.1498,11.2026,11.0895,11.1046,260700.0
2012-04-11 10:00:00,14.73,14.86,14.72,14.84,154300.0,11.1046,11.2026,11.097,11.1875,154300.0
2012-04-11 10:30:00,14.85,14.86,14.83,14.86,197000.0,11.195,11.2026,11.1799,11.2026,197000.0
2012-04-11 11:00:00,14.86,14.87,14.82,14.84,407100.0,11.2026,11.2101,11.1724,11.1875,407100.0
2012-04-11 11:30:00,14.84,14.86,14.79,14.8,98100.0,11.1875,11.2026,11.1498,11.1573,98100.0
2012-04-11 12:00:00,14.8,14.81,14.72,14.75,202100.0,11.1573,11.1649,11.097,11.1196,202100.0
2012-04-11 12:30:00,14.75,14.76,14.71,14.74,145100.0,11.1196,11.1272,11.0895,11.1121,145100.0
2012-04-11 13:00:00,14.74,14.75,14.65,14.66,225200.0,11.1121,11.1196,11.0442,11.0518,225200.0
2012-04-11 13:30:00,14.67,14.7,14.6,14.62,416200.0,11.0593,11.0819,11.0065,11.0216,416200.0
2012-04-11 14:00:00,14.63,14.69,14.59,14.68,340900.0,11.0292,11.0744,10.999,11.0669,340900.0
2012-04-11 14:30:00,14.69,14.69,14.65,14.65,247800.0,11.0744,11.0744,11.0442,11.0442,247800.0
2012-04-11 15:00:00,14.66,14.7,14.6,14.62,325100.0,11.0518,11.0819,11.0065,11.0216,325100.0
2012-04-11 15:30:00,14.62,14.68,14.6,14.66,462300.0,11.0216,11.0669,11.0065,11.0518,462300.0
2012-04-12 09:30:00,14.64,14.67,14.54,14.55,319400.0,11.0367,11.0593,10.9613,10.9689,319400.0
2012-04-12 10:00:00,14.55,14.62,14.55,14.57,175400.0,10.9689,11.0216,10.9689,10.9839,175400.0
2012-04-12 10:30:00,14.57,14.66,14.57,14.58,325500.0,10.9839,11.0518,10.9839,10.9915,325500.0
2012-04-12 11:00:00,14.59,14.64,14.57,14.57,312200.0,10.999,11.0367,10.9839,10.9839,312200.0
2012-04-12 11:30:00,14.57,14.65,14.56,14.64,81200.0,10.9839,11.0442,10.9764,11.0367,81200.0
2012-04-12 12:00:00,14.65,14.71,14.64,14.7,105800.0,11.0442,11.0895,11.0367,11.0819,105800.0
2012-04-12 12:30:00,14.69,14.75,14.69,14.75,396000.0,11.0744,11.1196,11.0744,11.1196,396000.0
2012-04-12 13:00:00,14.75,14.79,14.73,14.77,462900.0,11.1196,11.1498,11.1046,11.1347,462900.0
2012-04-12 13:30:00,14.77,14.87,14.77,14.84,607500.0,11.1347,11.2101,11.1347,11.1875,607500.0
2012-04-12 14:00:00,14.83,14.84,14.77,14.77,141800.0,11.1799,11.1875,11.1347,11.1347,141800.0
2012-04-12 14:30:00,14.78,14.84,14.77,14.79,150300.0,11.1422,11.1875,11.1347,11.1498,150300.0
2012-04-12 15:00:00,14.79,14.81,14.77,14.78,113100.0,11.1498,11.1649,11.1347,11.1422,113100.0
2012-04-12 15:30:00,14.78,14.79,14.72,14.75,776300.0,11.1422,11.1498,11.097,11.1196,776300.0
2012-04-13 09:30:00,14.67,14.84,14.62,14.63,437500.0,11.0593,11.1875,11.0216,11.0292,437500.0
2012-04-13 10:00:00,14.62,14.65,14.49,14.54,354000.0,11.0216,11.0442,10.9236,10.9613,354000.0
2012-04-13 10:30:00,14.54,14.61,14.53,14.6,351900.0,10.9613,11.0141,10.9538,11.0065,351900.0
2012-04-13 11:00:00,14.6,14.61,14.5,14.55,168800.0,11.0065,11.0141,10.9312,10.9689,168800.0
2012-04-13 11:30:00,14.54,14.63,14.53,14.6,144800.0,10.9613,11.0292,10.9538,11.0065,144800.0
2012-04-13 12:00:00,14.6,14.61,14.57,14.6,61700.0,11.0065,11.0141,10.9839,11.0065,61700.0
2012-04-13 12:30:00,14.6,14.66,14.54,14.57,279200.0,11.0065,11.0518,10.9613,10.9839,279200.0
2012-04-13 13:00:00,14.57,14.58,14.51,14.58,221300.0,10.9839,10.9915,10.9387,10.9915,221300.0
2012-04-13 13:30:00,14.58,14.62,14.53,14.53,120000.0,10.9915,11.0216,10.9538,10.9538,120000.0
2012-04-13 14:00:00,14.53,14.64,14.52,14.61,144000.0,10.9538,11.0367,10.9462,11.0141,144000.0
2012-04-13 14:30:00,14.62,14.65,14.61,14.63,83600.0,11.0216,11.0442,11.0141,11.0292,83600.0
2012-04-13 15:00:00,14.62,14.72,14.62,14.63,204000.0,11.0216,11.097,11.0216,11.0292,204000.0
2012-04-13 15:30:00,14.62,14.65,14.56,14.57,406500.0,11.0216,11.0442,10.9764,10.9839,406500.0
2012-04-16 09:30:00,14.66,14.76,14.47,14.49,310700.0,11.0518,11.1272,10.9085,10.9236,310700.0
2012-04-16 10:00:00,14.49,14.56,14.42,14.49,358000.0,10.9236,10.9764,10.8708,10.9236,358000.0
2012-04-16 10:30:00,14.49,14.56,14.42,14.51,235400.0,10.9236,10.9764,10.8708,10.9387,235400.0
2012-04-16 11:00:00,14.51,14.51,14.43,14.47,178900.0,10.9387,10.9387,10.8784,10.9085,178900.0
2012-04-16 11:30:00,14.47,14.53,14.42,14.52,144800.0,10.9085,10.9538,10.8708,10.9462,144800.0
2012-04-16 12:00:00,14.52,14.58,14.44,14.45,188200.0,10.9462,10.9915,10.8859,10.8935,188200.0
2012-04-16 12:30:00,14.45,14.47,14.3,14.38,282600.0,10.8935,10.9085,10.7804,10.8407,282600.0
2012-04-16 13:00:00,14.38,14.42,14.29,14.34,398400.0,10.8407,10.8708,10.7728,10.8105,398400.0
2012-04-16 13:30:00,14.34,14.4,14.33,14.36,227300.0,10.8105,10.8558,10.803,10.8256,227300.0
2012-04-16 14:00:00,14.35,14.38,14.32,14.33,276600.0,10.8181,10.8407,10.7955,10.803,276600.0
2012-04-16 14:30:00,14.34,14.42,14.33,14.35,280800.0,10.8105,10.8708,10.803,10.8181,280800.0
2012-04-16 15:00:00,14.34,14.37,14.32,14.34,371700.0,10.8105,10.8332,10.7955,10.8105,371700.0
2012-04-16 15:30:00,14.34,14.39,14.32,14.33,601900.0,10.8105,10.8482,10.7955,10.803,601900.0
2012-04-17 09:30:00,14.75,14.81,14.6,14.75,511900.0,11.1196,11.1649,11.0065,11.1196,511900.0
2012-04-17 10:00:00,14.75,15.03,14.7,15.0,636300.0,11.1196,11.3307,11.0819,11.3081,636300.0
2012-04-17 10:30:00,15.0,15.17,15.0,15.16,465900.0,11.3081,11.4363,11.3081,11.4287,465900.0
2012-04-17 11:00:00,15.16,15.25,15.1,15.11,307200.0,11.4287,11.4966,11.3835,11.391,307200.0
2012-04-17 11:30:00,15.11,15.13,15.08,15.11,189400.0,11.391,11.4061,11.3684,11.391,189400.0
2012-04-17 12:00:00,15.11,15.16,15.05,15.07,234000.0,11.391,11.4287,11.3458,11.3609,234000.0
2012-04-17 12:30:00,15.07,15.13,15.0,15.0,142600.0,11.3609,11.4061,11.3081,11.3081,142600.0
2012-04-17 13:00:00,15.01,15.01,14.97,14.97,180800.0,11.3156,11.3156,11.2855,11.2855,180800.0
2012-04-17 13:30:00,14.97,15.01,14.93,14.98,229900.0,11.2855,11.3156,11.2553,11.293,229900.0
2012-04-17 14:00:00,14.98,14.99,14.87,14.88,210100.0,11.293,11.3006,11.2101,11.2176,210100.0
2012-04-17 14:30:00,14.89,14.95,14.88,14.93,369500.0,11.2252,11.2704,11.2176,11.2553,369500.0
2012-04-17 15:00:00,14.92,14.98,14.9,14.97,262900.0,11.2478,11.293,11.2327,11.2855,262900.0
2012-04-17 15:30:00,14.97,15.11,14.97,15.02,1155300.0,11.2855,11.391,11.2855,11.3232,1155300.0
2012-04-18 09:30:00,15.01,15.06,14.85,15.01,465900.0,11.3156,11.3533,11.195,11.3156,465900.0
2012-04-18 10:00:00,15.01,15.13,14.99,15.04,451900.0,11.3156,11.4061,11.3006,11.3383,451900.0
2012-04-18 10:30:00,15.04,15.17,15.03,15.13,867200.0,11.3383,11.4363,11.3307,11.4061,867200.0
2012-04-18 11:00:00,15.13,15.13,15.03,15.04,373400.0,11.4061,11.4061,11.3307,11.3383,373400.0
2012-04-18 11:30:00,15.03,15.16,15.01,15.13,381800.0,11.3307,11.4287,11.3156,11.4061,381800.0
2012-04-18 12:00:00,15.12,15.13,15.06,15.08,299400.0,11.3986,11.4061,11.3533,11.3684,299400.0
2012-04-18 12:30:00,15.07,15.13,15.06,15.13,199800.0,11.3609,11.4061,11.3533,11.4061,199800.0
2012-04-18 13:00:00,15.13,15.14,15.07,15.1,182300.0,11.4061,11.4136,11.3609,11.3835,182300.0
2012-04-18 13:30:00,15.09,15.13,15.03,15.06,234100.0,11.3759,11.4061,11.3307,11.3533,234100.0
2012-04-18 14:00:00,15.06,15.07,15.01,15.03,212000.0,11.3533,11.3609,11.3156,11.3307,212000.0
2012-04-18 14:30:00,15.03,15.03,14.94,14.99,269600.0,11.3307,11.3307,11.2629,11.3006,269600.0
2012-04-18 15:00:00,14.99,15.03,14.99,15.0,295000.0,11.3006,11.3307,11.3006,11.3081,295000.0
2012-04-18 15:30:00,14.99,15.01,14.95,14.97,763900.0,11.3006,11.3156,11.2704,11.2855,763900.0
2012-04-19 09:30:00,14.92,14.92,14.78,14.83,318300.0,11.2478,11.2478,11.1422,11.1799,318300.0
2012-04-19 10:00:00,14.83,14.96,14.75,14.87,398100.0,11.1799,11.2779,11.1196,11.2101,398100.0
2012-04-19 10:30:00,14.87,14.97,14.84,14.88,191500.0,11.2101,11.2855,11.1875,11.2176,191500.0
2012-04-19 11:00:00,14.88,14.92,14.84,14.85,145900.0,11.2176,11.2478,11.1875,11.195,145900.0
2012-04-19 11:30:00,14.86,15.02,14.84,14.99,130700.0,11.2026,11.3232,11.1875,11.3006,130700.0
2012-04-19 12:00:00,15.0,15.01,14.9,14.94,201600.0,11.3081,11.3156,11.2327,11.2629,201600.0
2012-04-19 12:30:00,14.94,15.06,14.92,15.06,93800.0,11.2629,11.3533,11.2478,11.3533,93800.0
2012-04-19 13:00:00,15.06,15.06,14.97,15.02,237700.0,11.3533,11.3533,11.2855,11.3232,237700.0
2012-04-19 13:30:00,15.02,15.06,14.99,14.99,124000.0,11.3232,11.3533,11.3006,11.3006,124000.0
2012-04-19 14:00:00,14.99,15.05,14.98,14.99,162100.0,11.3006,11.3458,11.293,11.3006,162100.0
2012-04-19 14:30:00,15.0,15.0,14.91,14.99,194100.0,11.3081,11.3081,11.2402,11.3006,194100.0
2012-04-19 15:00:00,14.98,15.01,14.92,15.01,251700.0,11.293,11.3156,11.2478,11.3156,251700.0
2012-04-19 15:30:00,15.0,15.1,14.92,15.08,1325900.0,11.3081,11.3835,11.2478,11.3684,1325900.0
2012-04-20 09:30:00,15.1,15.29,15.09,15.12,508300.0,11.3835,11.5267,11.3759,11.3986,508300.0
2012-04-20 10:00:00,15.13,15.18,15.06,15.18,263300.0,11.4061,11.4438,11.3533,11.4438,263300.0
2012-04-20 10:30:00,15.17,15.28,15.15,15.23,263200.0,11.4363,11.5192,11.4212,11.4815,263200.0
2012-04-20 11:00:00,15.24,15.28,15.18,15.18,310900.0,11.489,11.5192,11.4438,11.4438,310900.0
2012-04-20 11:30:00,15.19,15.27,15.19,15.24,110600.0,11.4513,11.5116,11.4513,11.489,110600.0
2012-04-20 12:00:00,15.25,15.43,15.25,15.32,302600.0,11.4966,11.6323,11.4966,11.5493,302600.0
2012-04-20 12:30:00,15.32,15.39,15.31,15.33,170300.0,11.5493,11.6021,11.5418,11.5569,170300.0
2012-04-20 13:00:00,15.32,15.39,15.31,15.39,158400.0,11.5493,11.6021,11.5418,11.6021,158400.0
2012-04-20 13:30:00,15.39,15.44,15.36,15.38,133600.0,11.6021,11.6398,11.5795,11.5946,133600.0
2012-04-20 14:00:00,15.37,15.44,15.34,15.43,126700.0,11.587,11.6398,11.5644,11.6323,126700.0
2012-04-20 14:30:00,15.42,15.42,15.38,15.41,137700.0,11.6247,11.6247,11.5946,11.6172,137700.0
2012-04-20 15:00:00,15.4,15.43,15.37,15.38,220200.0,11.6096,11.6323,11.587,11.5946,220200.0
2012-04-20 15:30:00,15.37,15.41,15.34,15.4,665800.0,11.587,11.6172,11.5644,11.6096,665800.0
2012-04-23 09:30:00,15.24,15.37,15.18,15.28,255700.0,11.489,11.587,11.4438,11.5192,255700.0
2012-04-23 10:00:00,15.29,15.3,15.17,15.17,233600.0,11.5267,11.5343,11.4363,11.4363,233600.0
2012-04-23 10:30:00,15.17,15.29,15.17,15.26,219300.0,11.4363,11.5267,11.4363,11.5041,219300.0
2012-04-23 11:00:00,15.26,15.31,15.25,15.26,167800.0,11.5041,11.5418,11.4966,11.5041,167800.0
2012-04-23 11:30:00,15.25,15.38,15.25,15.38,121600.0,11.4966,11.5946,11.4966,11.5946,121600.0
2012-04-23 12:00:00,15.38,15.4,15.35,15.4,134700.0,11.5946,11.6096,11.572,11.6096,134700.0
2012-04-23 12:30:00,15.39,15.4,15.34,15.38,92400.0,11.6021,11.6096,11.5644,11.5946,92400.0
2012-04-23 13:00:00,15.37,15.42,15.35,15.38,121800.0,11.587,11.6247,11.572,11.5946,121800.0
2012-04-23 13:30:00,15.38,15.39,15.35,15.37,107000.0,11.5946,11.6021,11.572,11.587,107000.0
2012-04-23 14:00:00,15.36,15.42,15.34,15.4,214100.0,11.5795,11.6247,11.5644,11.6096,214100.0
2012-04-23 14:30:00,15.4,15.43,15.35,15.38,187100.0,11.6096,11.6323,11.572,11.5946,187100.0
2012-04-23 15:00:00,15.38,15.44,15.37,15.37,255900.0,11.5946,11.6398,11.587,11.587,255900.0
2012-04-23 15:30:00,15.37,15.38,15.3,15.35,534200.0,11.587,11.5946,11.5343,11.572,534200.0
2012-04-24 09:30:00,15.35,15.63,15.34,15.42,323800.0,11.572,11.783,11.5644,11.6247,323800.0
2012-04-24 10:00:00,15.42,15.53,15.38,15.48,208900.0,11.6247,11.7076,11.5946,11.67,208900.0
2012-04-24 10:30:00,15.47,15.56,15.46,15.54,166000.0,11.6624,11.7303,11.6549,11.7152,166000.0
2012-04-24 11:00:00,15.53,15.69,15.53,15.69,279000.0,11.7076,11.8283,11.7076,11.8283,279000.0
2012-04-24 11:30:00,15.69,15.74,15.56,15.71,292300.0,11.8283,11.866,11.7303,11.8433,292300.0
2012-04-24 12:00:00,15.71,15.86,15.67,15.85,386700.0,11.8433,11.9564,11.8132,11.9489,386700.0
2012-04-24 12:30:00,15.86,15.89,15.79,15.88,367100.0,11.9564,11.979,11.9037,11.9715,367100.0
2012-04-24 13:00:00,15.88,16.04,15.87,15.94,624900.0,11.9715,12.0921,11.964,12.0167,624900.0
2012-04-24 13:30:00,15.94,16.0,15.94,15.97,149400.0,12.0167,12.062,12.0167,12.0394,149400.0
2012-04-24 14:00:00,15.97,15.97,15.86,15.86,254000.0,12.0394,12.0394,11.9564,11.9564,254000.0
2012-04-24 14:30:00,15.86,15.9,15.82,15.88,193200.0,11.9564,11.9866,11.9263,11.9715,193200.0
2012-04-24 15:00:00,15.88,15.93,15.83,15.83,452900.0,11.9715,12.0092,11.9338,11.9338,452900.0
2012-04-24 15:30:00,15.83,15.91,15.83,15.91,653200.0,11.9338,11.9941,11.9338,11.9941,653200.0
2012-04-25 09:30:00,16.04,16.06,15.92,16.01,499200.0,12.0921,12.1072,12.0017,12.0695,499200.0
2012-04-25 10:00:00,16.01,16.05,15.98,16.05,286900.0,12.0695,12.0997,12.0469,12.0997,286900.0
2012-04-25 10:30:00,16.05,16.13,16.01,16.07,340700.0,12.0997,12.16,12.0695,12.1147,340700.0
2012-04-25 11:00:00,16.07,16.08,16.04,16.07,154500.0,12.1147,12.1223,12.0921,12.1147,154500.0
2012-04-25 11:30:00,16.07,16.12,16.07,16.1,182800.0,12.1147,12.1524,12.1147,12.1374,182800.0
2012-04-25 12:00:00,16.11,16.21,16.1,16.19,209000.0,12.1449,12.2203,12.1374,12.2052,209000.0
2012-04-25 12:30:00,16.2,16.25,16.14,16.25,316400.0,12.2127,12.2504,12.1675,12.2504,316400.0
2012-04-25 13:00:00,16.26,16.28,16.21,16.21,272500.0,12.258,12.2731,12.2203,12.2203,272500.0
2012-04-25 13:30:00,16.22,16.34,16.21,16.32,541300.0,12.2278,12.3183,12.2203,12.3032,541300.0
2012-04-25 14:00:00,16.32,16.47,16.3,16.41,415100.0,12.3032,12.4163,12.2881,12.3711,415100.0
2012-04-25 14:30:00,16.41,16.47,16.36,16.36,416100.0,12.3711,12.4163,12.3334,12.3334,416100.0
2012-04-25 15:00:00,16.36,16.4,16.34,16.37,355600.0,12.3334,12.3635,12.3183,12.3409,355600.0
2012-04-25 15:30:00,16.38,16.38,16.34,16.37,775300.0,12.3484,12.3484,12.3183,12.3409,775300.0
2012-04-26 09:30:00,16.36,16.44,16.25,16.44,374600.0,12.3334,12.3937,12.2504,12.3937,374600.0
2012-04-26 10:00:00,16.44,16.62,16.42,16.48,604400.0,12.3937,12.5294,12.3786,12.4238,604400.0
2012-04-26 10:30:00,16.47,16.53,16.44,16.49,266400.0,12.4163,12.4615,12.3937,12.4314,266400.0
2012-04-26 11:00:00,16.49,16.58,16.46,16.58,216000.0,12.4314,12.4992,12.4088,12.4992,216000.0
2012-04-26 11:30:00,16.57,16.6,16.54,16.58,126100.0,12.4917,12.5143,12.4691,12.4992,126100.0
2012-04-26 12:00:00,16.58,16.62,16.55,16.55,117100.0,12.4992,12.5294,12.4766,12.4766,117100.0
2012-04-26 12:30:00,16.55,16.58,16.53,16.56,138500.0,12.4766,12.4992,12.4615,12.4841,138500.0
2012-04-26 13:00:00,16.56,16.57,16.46,16.57,154400.0,12.4841,12.4917,12.4088,12.4917,154400.0
2012-04-26 13:30:00,16.57,16.6,16.51,16.59,151100.0,12.4917,12.5143,12.4464,12.5068,151100.0
2012-04-26 14:00:00,16.59,16.63,16.54,16.55,254000.0,12.5068,12.5369,12.4691,12.4766,254000.0
2012-04-26 14:30:00,16.55,16.63,16.55,16.63,275700.0,12.4766,12.5369,12.4766,12.5369,275700.0
2012-04-26 15:00:00,16.63,16.72,16.62,16.68,767400.0,12.5369,12.6048,12.5294,12.5746,767400.0
2012-04-26 15:30:00,16.69,16.72,16.65,16.69,1049400.0,12.5821,12.6048,12.552,12.5821,1049400.0
2012-04-27 09:30:00,16.71,16.88,16.65,16.66,251000.0,12.5972,12.7254,12.552,12.5595,251000.0
2012-04-27 10:00:00,16.66,16.67,16.45,16.48,218300.0,12.5595,12.5671,12.4012,12.4238,218300.0
2012-04-27 10:30:00,16.49,16.52,16.41,16.43,157200.0,12.4314,12.454,12.3711,12.3861,157200.0
2012-04-27 11:00:00,16.43,16.44,16.4,16.43,127500.0,12.3861,12.3937,12.3635,12.3861,127500.0
2012-04-27 11:30:00,16.44,16.47,16.4,16.45,126200.0,12.3937,12.4163,12.3635,12.4012,126200.0
2012-04-27 12:00:00,16.45,16.57,16.43,16.52,184900.0,12.4012,12.4917,12.3861,12.454,184900.0
2012-04-27 12:30:00,16.52,16.53,16.48,16.52,80600.0,12.454,12.4615,12.4238,12.454,80600.0
2012-04-27 13:00:00,16.52,16.59,16.51,16.58,53900.0,12.454,12.5068,12.4464,12.4992,53900.0
2012-04-27 13:30:00,16.59,16.65,16.57,16.61,164100.0,12.5068,12.552,12.4917,12.5218,164100.0
2012-04-27 14:00:00,16.61,16.64,16.59,16.61,165300.0,12.5218,12.5444,12.5068,12.5218,165300.0
2012-04-27 14:30:00,16.61,16.65,16.58,16.62,102900.0,12.5218,12.552,12.4992,12.5294,102900.0
2012-04-27 15:00:00,16.62,16.66,16.59,16.6,165900.0,12.5294,12.5595,12.5068,12.5143,165900.0
2012-04-27 15:30:00,16.6,16.66,16.6,16.63,630100.0,12.5143,12.5595,12.5143,12.5369,630100.0
2012-04-30 09:30:00,16.55,16.63,16.5,16.57,223700.0,12.4766,12.5369,12.4389,12.4917,223700.0
2012-04-30 10:00:00,16.58,16.71,16.56,16.66,112200.0,12.4992,12.5972,12.4841,12.5595,112200.0
2012-04-30 10:30:00,16.66,16.67,16.59,16.67,133800.0,12.5595,12.5671,12.5068,12.5671,133800.0
2012-04-30 11:00:00,16.67,16.73,16.66,16.7,178500.0,12.5671,12.6123,12.5595,12.5897,178500.0
2012-04-30 11:30:00,16.69,16.75,16.65,16.74,72300.0,12.5821,12.6274,12.552,12.6198,72300.0
2012-04-30 12:00:00,16.75,16.76,16.69,16.73,199500.0,12.6274,12.6349,12.5821,12.6123,199500.0
2012-04-30 12:30:00,16.74,16.83,16.73,16.81,116700.0,12.6198,12.6877,12.6123,12.6726,116700.0
2012-04-30 13:00:00,16.82,16.85,16.78,16.82,198600.0,12.6801,12.7028,12.65,12.6801,198600.0
2012-04-30 13:30:00,16.82,16.87,16.78,16.84,87300.0,12.6801,12.7178,12.65,12.6952,87300.0
2012-04-30 14:00:00,16.84,16.94,16.8,16.94,246500.0,12.6952,12.7706,12.6651,12.7706,246500.0
2012-04-30 14:30:00,16.93,17.03,16.89,17.01,270400.0,12.7631,12.8385,12.7329,12.8234,270400.0
2012-04-30 15:00:00,17.0,17.01,16.91,16.95,346800.0,12.8158,12.8234,12.748,12.7781,346800.0
2012-04-30 15:30:00,16.96,17.03,16.93,16.98,540700.0,12.7857,12.8385,12.7631,12.8008,540700.0
2012-05-01 09:30:00,16.93,17.03,16.83,16.89,278700.0,12.7631,12.8385,12.6877,12.7329,278700.0
2012-05-01 10:00:00,16.91,17.05,16.89,17.01,409900.0,12.748,12.8535,12.7329,12.8234,409900.0
2012-05-01 10:30:00,17.0,17.06,16.95,16.95,302100.0,12.8158,12.8611,12.7781,12.7781,302100.0
2012-05-01 11:00:00,16.95,17.0,16.94,16.95,134200.0,12.7781,12.8158,12.7706,12.7781,134200.0
2012-05-01 11:30:00,16.96,17.02,16.95,17.0,373300.0,12.7857,12.8309,12.7781,12.8158,373300.0
2012-05-01 12:00:00,17.0,17.03,16.94,16.95,259100.0,12.8158,12.8385,12.7706,12.7781,259100.0
2012-05-01 12:30:00,16.96,17.02,16.96,16.99,142600.0,12.7857,12.8309,12.7857,12.8083,142600.0
2012-05-01 13:00:00,16.99,16.99,16.88,16.9,241200.0,12.8083,12.8083,12.7254,12.7405,241200.0
2012-05-01 13:30:00,16.9,16.96,16.9,16.95,191000.0,12.7405,12.7857,12.7405,12.7781,191000.0
2012-05-01 14:00:00,16.95,16.97,16.89,16.89,263300.0,12.7781,12.7932,12.7329,12.7329,263300.0
2012-05-01 14:30:00,16.9,16.98,16.88,16.92,200500.0,12.7405,12.8008,12.7254,12.7555,200500.0
2012-05-01 15:00:00,16.92,17.0,16.92,16.98,376200.0,12.7555,12.8158,12.7555,12.8008,376200.0
2012-05-01 15:30:00,16.99,17.04,16.96,16.98,600200.0,12.8083,12.846,12.7857,12.8008,600200.0
2012-05-02 09:30:00,16.92,16.92,16.63,16.76,215200.0,12.7555,12.7555,12.5369,12.6349,215200.0
2012-05-02 10:00:00,16.77,16.83,16.67,16.79,219200.0,12.6425,12.6877,12.5671,12.6575,219200.0
2012-05-02 10:30:00,16.79,16.89,16.76,16.82,210500.0,12.6575,12.7329,12.6349,12.6801,210500.0
2012-05-02 11:00:00,16.83,16.86,16.73,16.74,148400.0,12.6877,12.7103,12.6123,12.6198,148400.0
2012-05-02 11:30:00,16.75,16.81,16.72,16.75,136500.0,12.6274,12.6726,12.6048,12.6274,136500.0
2012-05-02 12:00:00,16.75,16.81,16.67,16.8,179600.0,12.6274,12.6726,12.5671,12.6651,179600.0
2012-05-02 12:30:00,16.8,16.8,16.7,16.72,96400.0,12.6651,12.6651,12.5897,12.6048,96400.0
2012-05-02 13:00:00,16.72,16.75,16.7,16.71,202400.0,12.6048,12.6274,12.5897,12.5972,202400.0
2012-05-02 13:30:00,16.71,16.72,16.61,16.65,437000.0,12.5972,12.6048,12.5218,12.552,437000.0
2012-05-02 14:00:00,16.64,16.7,16.64,16.69,147000.0,12.5444,12.5897,12.5444,12.5821,147000.0
2012-05-02 14:30:00,16.69,16.7,16.66,16.66,113800.0,12.5821,12.5897,12.5595,12.5595,113800.0
2012-05-02 15:00:00,16.67,16.7,16.62,16.65,382000.0,12.5671,12.5897,12.5294,12.552,382000.0
2012-05-02 15:30:00,16.65,16.69,16.55,16.59,849900.0,12.552,12.5821,12.4766,12.5068,849900.0
2012-05-03 09:30:00,16.03,16.49,15.6,16.14,712700.0,12.0846,12.4314,11.7604,12.1675,712700.0
2012-05-03 10:00:00,16.14,16.19,15.8,16.16,535900.0,12.1675,12.2052,11.9112,12.1826,535900.0
2012-05-03 10:30:00,16.16,16.23,16.13,16.18,412800.0,12.1826,12.2354,12.16,12.1977,412800.0
2012-05-03 11:00:00,16.19,16.25,16.11,16.24,350700.0,12.2052,12.2504,12.1449,12.2429,350700.0
2012-05-03 11:30:00,16.24,16.28,16.15,16.27,431000.0,12.2429,12.2731,12.1751,12.2655,431000.0
2012-05-03 12:00:00,16.26,16.32,16.2,16.28,314600.0,12.258,12.3032,12.2127,12.2731,314600.0
2012-05-03 12:30:00,16.28,16.44,16.25,16.26,279100.0,12.2731,12.3937,12.2504,12.258,279100.0
2012-05-03 13:00:00,16.26,16.36,16.25,16.27,251800.0,12.258,12.3334,12.2504,12.2655,251800.0
2012-05-03 13:30:00,16.26,16.35,16.23,16.25,286100.0,12.258,12.3258,12.2354,12.2504,286100.0
2012-05-03 14:00:00,16.26,16.46,16.25,16.41,327900.0,12.258,12.4088,12.2504,12.3711,327900.0
2012-05-03 14:30:00,16.41,16.44,16.4,16.42,208100.0,12.3711,12.3937,12.3635,12.3786,208100.0
2012-05-03 15:00:00,16.42,16.44,16.29,16.31,320000.0,12.3786,12.3937,12.2806,12.2957,320000.0
2012-05-03 15:30:00,16.31,16.31,16.1,16.22,819200.0,12.2957,12.2957,12.1374,12.2278,819200.0
2012-05-04 09:30:00,16.14,16.16,15.72,15.8,902100.0,12.1675,12.1826,11.8509,11.9112,902100.0
2012-05-04 10:00:00,15.79,15.85,15.63,15.68,650200.0,11.9037,11.9489,11.783,11.8207,650200.0
2012-05-04 10:30:00,15.68,15.71,15.64,15.64,398800.0,11.8207,11.8433,11.7906,11.7906,398800.0
2012-05-04 11:00:00,15.65,15.65,15.34,15.34,737300.0,11.7981,11.7981,11.5644,11.5644,737300.0
2012-05-04 11:30:00,15.35,15.35,15.16,15.26,1483300.0,11.572,11.572,11.4287,11.5041,1483300.0
2012-05-04 12:00:00,15.26,15.51,15.24,15.25,552300.0,11.5041,11.6926,11.489,11.4966,552300.0
2012-05-04 12:30:00,15.26,15.35,15.24,15.29,278700.0,11.5041,11.572,11.489,11.5267,278700.0
2012-05-04 13:00:00,15.29,15.44,15.29,15.36,341900.0,11.5267,11.6398,11.5267,11.5795,341900.0
2012-05-04 13:30:00,15.36,15.4,15.34,15.38,238900.0,11.5795,11.6096,11.5644,11.5946,238900.0
2012-05-04 14:00:00,15.38,15.5,15.37,15.48,263200.0,11.5946,11.685,11.587,11.67,263200.0
2012-05-04 14:30:00,15.48,15.49,15.38,15.43,292300.0,11.67,11.6775,11.5946,11.6323,292300.0
2012-05-04 15:00:00,15.43,15.56,15.42,15.49,541900.0,11.6323,11.7303,11.6247,11.6775,541900.0
2012-05-04 15:30:00,15.5,15.53,15.45,15.47,1039900.0,11.685,11.7076,11.6473,11.6624,1039900.0
2012-05-07 09:30:00,15.46,15.47,15.35,15.46,169300.0,11.6549,11.6624,11.572,11.6549,169300.0
2012-05-07 10:00:00,15.46,15.51,15.36,15.38,214300.0,11.6549,11.6926,11.5795,11.5946,214300.0
2012-05-07 10:30:00,15.38,15.39,15.33,15.36,310900.0,11.5946,11.6021,11.5569,11.5795,310900.0
2012-05-07 11:00:00,15.35,15.43,15.35,15.39,153900.0,11.572,11.6323,11.572,11.6021,153900.0
2012-05-07 11:30:00,15.4,15.42,15.39,15.41,98600.0,11.6096,11.6247,11.6021,11.6172,98600.0
2012-05-07 12:00:00,15.4,15.5,15.4,15.47,321300.0,11.6096,11.685,11.6096,11.6624,321300.0
2012-05-07 12:30:00,15.48,15.53,15.48,15.5,206000.0,11.67,11.7076,11.67,11.685,206000.0
2012-05-07 13:00:00,15.5,15.57,15.49,15.54,177900.0,11.685,11.7378,11.6775,11.7152,177900.0
2012-05-07 13:30:00,15.54,15.73,15.54,15.69,625500.0,11.7152,11.8584,11.7152,11.8283,625500.0
2012-05-07 14:00:00,15.7,15.71,15.59,15.61,290600.0,11.8358,11.8433,11.7529,11.768,290600.0
2012-05-07 14:30:00,15.61,15.63,15.59,15.59,261100.0,11.768,11.783,11.7529,11.7529,261100.0
2012-05-07 15:00:00,15.6,15.6,15.49,15.51,398100.0,11.7604,11.7604,11.6775,11.6926,398100.0
2012-05-07 15:30:00,15.51,15.54,15.48,15.49,610500.0,11.6926,11.7152,11.67,11.6775,610500.0
2012-05-08 09:30:00,15.38,15.42,15.25,15.32,457200.0,11.5946,11.6247,11.4966,11.5493,457200.0
2012-05-08 10:00:00,15.31,15.32,15.22,15.24,222000.0,11.5418,11.5493,11.4739,11.489,222000.0
2012-05-08 10:30:00,15.23,15.24,15.09,15.11,322100.0,11.4815,11.489,11.3759,11.391,322100.0
2012-05-08 11:00:00,15.12,15.12,14.99,15.01,375800.0,11.3986,11.3986,11.3006,11.3156,375800.0
2012-05-08 11:30:00,15.01,15.12,15.0,15.06,216700.0,11.3156,11.3986,11.3081,11.3533,216700.0
2012-05-08 12:00:00,15.06,15.06,14.95,15.01,211700.0,11.3533,11.3533,11.2704,11.3156,211700.0
2012-05-08 12:30:00,15.01,15.03,14.97,14.99,152500.0,11.3156,11.3307,11.2855,11.3006,152500.0
2012-05-08 13:00:00,14.98,15.05,14.97,15.03,256400.0,11.293,11.3458,11.2855,11.3307,256400.0
2012-05-08 13:30:00,15.03,15.07,14.98,15.01,223400.0,11.3307,11.3609,11.293,11.3156,223400.0
2012-05-08 14:00:00,15.0,15.01,14.96,14.98,202900.0,11.3081,11.3156,11.2779,11.293,202900.0
2012-05-08 14:30:00,14.98,15.07,14.98,15.07,635900.0,11.293,11.3609,11.293,11.3609,635900.0
2012-05-08 15:00:00,15.07,15.16,15.04,15.12,506600.0,11.3609,11.4287,11.3383,11.3986,506600.0
2012-05-08 15:30:00,15.13,15.21,15.12,15.16,996200.0,11.4061,11.4664,11.3986,11.4287,996200.0
2012-05-09 09:30:00,15.0,15.09,14.81,14.88,234000.0,11.3081,11.3759,11.1649,11.2176,234000.0
2012-05-09 10:00:00,14.87,14.94,14.83,14.92,399500.0,11.2101,11.2629,11.1799,11.2478,399500.0
2012-05-09 10:30:00,14.92,15.16,14.92,15.13,582400.0,11.2478,11.4287,11.2478,11.4061,582400.0
2012-05-09 11:00:00,15.12,15.33,15.08,15.3,511300.0,11.3986,11.5569,11.3684,11.5343,511300.0
2012-05-09 11:30:00,15.3,15.44,15.25,15.35,374400.0,11.5343,11.6398,11.4966,11.572,374400.0
2012-05-09 12:00:00,15.35,15.45,15.32,15.38,188800.0,11.572,11.6473,11.5493,11.5946,188800.0
2012-05-09 12:30:00,15.37,15.37,15.28,15.35,141800.0,11.587,11.587,11.5192,11.572,141800.0
2012-05-09 13:00:00,15.35,15.51,15.34,15.48,171200.0,11.572,11.6926,11.5644,11.67,171200.0
2012-05-09 13:30:00,15.47,15.56,15.47,15.5,356700.0,11.6624,11.7303,11.6624,11.685,356700.0
2012-05-09 14:00:00,15.5,15.52,15.4,15.48,258200.0,11.685,11.7001,11.6096,11.67,258200.0
2012-05-09 14:30:00,15.48,15.5,15.4,15.41,259800.0,11.67,11.685,11.6096,11.6172,259800.0
2012-05-09 15:00:00,15.4,15.45,15.39,15.44,157200.0,11.6096,11.6473,11.6021,11.6398,157200.0
2012-05-09 15:30:00,15.44,15.5,15.4,15.41,424700.0,11.6398,11.685,11.6096,11.6172,424700.0
2012-05-10 09:30:00,15.69,16.07,15.66,16.05,796900.0,11.8283,12.1147,11.8057,12.0997,796900.0
2012-05-10 10:00:00,16.04,16.23,15.97,16.03,535900.0,12.0921,12.2354,12.0394,12.0846,535900.0
2012-05-10 10:30:00,16.02,16.1,15.99,16.03,492200.0,12.077,12.1374,12.0544,12.0846,492200.0
2012-05-10 11:00:00,16.03,16.1,15.98,16.09,380300.0,12.0846,12.1374,12.0469,12.1298,380300.0
2012-05-10 11:30:00,16.08,16.16,16.05,16.12,371800.0,12.1223,12.1826,12.0997,12.1524,371800.0
2012-05-10 12:00:00,16.11,16.16,16.07,16.13,240500.0,12.1449,12.1826,12.1147,12.16,240500.0
2012-05-10 12:30:00,16.12,16.28,16.1,16.22,339000.0,12.1524,12.2731,12.1374,12.2278,339000.0
2012-05-10 13:00:00,16.21,16.21,16.15,16.15,192900.0,12.2203,12.2203,12.1751,12.1751,192900.0
2012-05-10 13:30:00,16.16,16.27,16.14,16.2,286300.0,12.1826,12.2655,12.1675,12.2127,286300.0
2012-05-10 14:00:00,16.2,16.26,16.2,16.23,295400.0,12.2127,12.258,12.2127,12.2354,295400.0
2012-05-10 14:30:00,16.23,16.24,16.18,16.21,566400.0,12.2354,12.2429,12.1977,12.2203,566400.0
2012-05-10 15:00:00,16.21,16.25,16.17,16.25,338600.0,12.2203,12.2504,12.1901,12.2504,338600.0
2012-05-10 15:30:00,16.24,16.26,16.11,16.13,1015300.0,12.2429,12.258,12.1449,12.16,1015300.0
2012-05-11 09:30:00,16.05,16.21,16.0,16.12,211400.0,12.0997,12.2203,12.062,12.1524,211400.0
2012-05-11 10:00:00,16.13,16.24,16.13,16.22,264900.0,12.16,12.2429,12.16,12.2278,264900.0
2012-05-11 10:30:00,16.22,16.33,16.22,16.3,279100.0,12.2278,12.3107,12.2278,12.2881,279100.0
2012-05-11 11:00:00,16.29,16.46,16.27,16.41,386600.0,12.2806,12.4088,12.2655,12.3711,386600.0
2012-05-11 11:30:00,16.41,16.46,16.4,16.41,240700.0,12.3711,12.4088,12.3635,12.3711,240700.0
2012-05-11 12:00:00,16.41,16.44,16.38,16.41,264300.0,12.3711,12.3937,12.3484,12.3711,264300.0
2012-05-11 12:30:00,16.4,16.44,16.39,16.43,173300.0,12.3635,12.3937,12.356,12.3861,173300.0
2012-05-11 13:00:00,16.43,16.44,16.37,16.38,269800.0,12.3861,12.3937,12.3409,12.3484,269800.0
2012-05-11 13:30:00,16.38,16.41,16.35,16.4,161400.0,12.3484,12.3711,12.3258,12.3635,161400.0
2012-05-11 14:00:00,16.39,16.41,16.36,16.36,224300.0,12.356,12.3711,12.3334,12.3334,224300.0
2012-05-11 14:30:00,16.36,16.37,16.28,16.3,233200.0,12.3334,12.3409,12.2731,12.2881,233200.0
2012-05-11 15:00:00,16.31,16.33,16.26,16.3,223100.0,12.2957,12.3107,12.258,12.2881,223100.0
2012-05-11 15:30:00,16.29,16.32,16.21,16.29,967400.0,12.2806,12.3032,12.2203,12.2806,967400.0
2012-05-14 09:30:00,16.12,16.21,16.05,16.21,239400.0,12.1524,12.2203,12.0997,12.2203,239400.0
2012-05-14 10:00:00,16.21,16.26,16.15,16.15,543300.0,12.2203,12.258,12.1751,12.1751,543300.0
2012-05-14 10:30:00,16.15,16.22,16.1,16.16,281200.0,12.1751,12.2278,12.1374,12.1826,281200.0
2012-05-14 11:00:00,16.15,16.2,16.12,16.15,187500.0,12.1751,12.2127,12.1524,12.1751,187500.0
2012-05-14 11:30:00,16.15,16.23,16.15,16.2,489900.0,12.1751,12.2354,12.1751,12.2127,489900.0
2012-05-14 12:00:00,16.2,16.21,16.16,16.2,110300.0,12.2127,12.2203,12.1826,12.2127,110300.0
2012-05-14 12:30:00,16.21,16.23,16.18,16.22,142900.0,12.2203,12.2354,12.1977,12.2278,142900.0
2012-05-14 13:00:00,16.23,16.24,16.18,16.23,158100.0,12.2354,12.2429,12.1977,12.2354,158100.0
2012-05-14 13:30:00,16.23,16.29,16.21,16.26,197900.0,12.2354,12.2806,12.2203,12.258,197900.0
2012-05-14 14:00:00,16.25,16.27,16.11,16.14,356600.0,12.2504,12.2655,12.1449,12.1675,356600.0
2012-05-14 14:30:00,16.14,16.14,16.04,16.07,181000.0,12.1675,12.1675,12.0921,12.1147,181000.0
2012-05-14 15:00:00,16.07,16.11,16.06,16.07,183700.0,12.1147,12.1449,12.1072,12.1147,183700.0
2012-05-14 15:30:00,16.06,16.09,16.01,16.08,561200.0,12.1072,12.1298,12.0695,12.1223,561200.0
2012-05-15 09:30:00,16.01,16.15,16.0,16.12,207300.0,12.0695,12.1751,12.062,12.1524,207300.0
2012-05-15 10:00:00,16.12,16.14,16.03,16.1,120300.0,12.1524,12.1675,12.0846,12.1374,120300.0
2012-05-15 10:30:00,16.1,16.1,15.91,15.91,199300.0,12.1374,12.1374,11.9941,11.9941,199300.0
2012-05-15 11:00:00,15.92,15.93,15.8,15.85,157600.0,12.0017,12.0092,11.9112,11.9489,157600.0
2012-05-15 11:30:00,15.84,15.94,15.84,15.89,126200.0,11.9413,12.0167,11.9413,11.979,126200.0
2012-05-15 12:00:00,15.9,15.9,15.84,15.88,108900.0,11.9866,11.9866,11.9413,11.9715,108900.0
2012-05-15 12:30:00,15.88,15.88,15.7,15.7,183400.0,11.9715,11.9715,11.8358,11.8358,183400.0
2012-05-15 13:00:00,15.7,15.77,15.69,15.76,128000.0,11.8358,11.8886,11.8283,11.881,128000.0
2012-05-15 13:30:00,15.75,15.75,15.68,15.72,195600.0,11.8735,11.8735,11.8207,11.8509,195600.0
2012-05-15 14:00:00,15.71,15.79,15.71,15.78,228700.0,11.8433,11.9037,11.8433,11.8961,228700.0
2012-05-15 14:30:00,15.78,15.8,15.74,15.75,188900.0,11.8961,11.9112,11.866,11.8735,188900.0
2012-05-15 15:00:00,15.75,15.76,15.62,15.62,376700.0,11.8735,11.881,11.7755,11.7755,376700.0
2012-05-15 15:30:00,15.62,15.74,15.62,15.73,578000.0,11.7755,11.866,11.7755,11.8584,578000.0
2012-05-16 09:30:00,15.77,15.97,15.77,15.91,215500.0,11.8886,12.0394,11.8886,11.9941,215500.0
2012-05-16 10:00:00,15.92,16.05,15.89,16.0,330100.0,12.0017,12.0997,11.979,12.062,330100.0
2012-05-16 10:30:00,16.0,16.05,15.93,15.93,308000.0,12.062,12.0997,12.0092,12.0092,308000.0
2012-05-16 11:00:00,15.94,16.01,15.87,15.9,499900.0,12.0167,12.0695,11.964,11.9866,499900.0
2012-05-16 11:30:00,15.9,15.93,15.83,15.91,115600.0,11.9866,12.0092,11.9338,11.9941,115600.0
2012-05-16 12:00:00,15.92,15.92,15.81,15.82,138400.0,12.0017,12.0017,11.9187,11.9263,138400.0
2012-05-16 12:30:00,15.82,15.89,15.81,15.85,147600.0,11.9263,11.979,11.9187,11.9489,147600.0
2012-05-16 13:00:00,15.84,15.89,15.81,15.85,284700.0,11.9413,11.979,11.9187,11.9489,284700.0
2012-05-16 13:30:00,15.86,15.86,15.82,15.83,246300.0,11.9564,11.9564,11.9263,11.9338,246300.0
2012-05-16 14:00:00,15.83,15.87,15.77,15.8,206200.0,11.9338,11.964,11.8886,11.9112,206200.0
2012-05-16 14:30:00,15.81,15.91,15.79,15.86,226300.0,11.9187,11.9941,11.9037,11.9564,226300.0
2012-05-16 15:00:00,15.86,15.88,15.77,15.77,220700.0,11.9564,11.9715,11.8886,11.8886,220700.0
2012-05-16 15:30:00,15.78,15.86,15.77,15.78,555600.0,11.8961,11.9564,11.8886,11.8961,555600.0
2012-05-17 09:30:00,15.78,15.82,15.61,15.66,230300.0,11.8961,11.9263,11.768,11.8057,230300.0
2012-05-17 10:00:00,15.66,15.79,15.5,15.75,620900.0,11.8057,11.9037,11.685,11.8735,620900.0
2012-05-17 10:30:00,15.74,15.91,15.67,15.89,240200.0,11.866,11.9941,11.8132,11.979,240200.0
2012-05-17 11:00:00,15.89,15.98,15.84,15.94,335600.0,11.979,12.0469,11.9413,12.0167,335600.0
2012-05-17 11:30:00,15.93,15.94,15.87,15.92,276000.0,12.0092,12.0167,11.964,12.0017,276000.0
2012-05-17 12:00:00,15.91,15.92,15.76,15.86,133700.0,11.9941,12.0017,11.881,11.9564,133700.0
2012-05-17 12:30:00,15.86,15.89,15.81,15.86,114500.0,11.9564,11.979,11.9187,11.9564,114500.0
2012-05-17 13:00:00,15.86,15.96,15.85,15.89,251400.0,11.9564,12.0318,11.9489,11.979,251400.0
2012-05-17 13:30:00,15.88,15.88,15.8,15.85,140800.0,11.9715,11.9715,11.9112,11.9489,140800.0
2012-05-17 14:00:00,15.84,15.88,15.79,15.86,140800.0,11.9413,11.9715,11.9037,11.9564,140800.0
2012-05-17 14:30:00,15.86,15.87,15.81,15.85,161400.0,11.9564,11.964,11.9187,11.9489,161400.0
2012-05-17 15:00:00,15.85,15.85,15.7,15.71,354600.0,11.9489,11.9489,11.8358,11.8433,354600.0
2012-05-17 15:30:00,15.71,15.74,15.58,15.62,918700.0,11.8433,11.866,11.7453,11.7755,918700.0
2012-05-18 09:30:00,15.66,15.76,15.62,15.62,422600.0,11.8057,11.881,11.7755,11.7755,422600.0
2012-05-18 10:00:00,15.61,15.61,15.45,15.47,142600.0,11.768,11.768,11.6473,11.6624,142600.0
2012-05-18 10:30:00,15.47,15.63,15.46,15.58,134000.0,11.6624,11.783,11.6549,11.7453,134000.0
2012-05-18 11:00:00,15.57,15.62,15.48,15.51,169300.0,11.7378,11.7755,11.67,11.6926,169300.0
2012-05-18 11:30:00,15.51,15.54,15.32,15.38,323100.0,11.6926,11.7152,11.5493,11.5946,323100.0
2012-05-18 12:00:00,15.38,15.41,15.35,15.39,118100.0,11.5946,11.6172,11.572,11.6021,118100.0
2012-05-18 12:30:00,15.39,15.44,15.32,15.35,139800.0,11.6021,11.6398,11.5493,11.572,139800.0
2012-05-18 13:00:00,15.35,15.48,15.35,15.43,370100.0,11.572,11.67,11.572,11.6323,370100.0
2012-05-18 13:30:00,15.43,15.46,15.38,15.45,240000.0,11.6323,11.6549,11.5946,11.6473,240000.0
2012-05-18 14:00:00,15.45,15.46,15.4,15.44,124600.0,11.6473,11.6549,11.6096,11.6398,124600.0
2012-05-18 14:30:00,15.45,15.47,15.4,15.41,165200.0,11.6473,11.6624,11.6096,11.6172,165200.0
2012-05-18 15:00:00,15.41,15.5,15.38,15.48,222900.0,11.6172,11.685,11.5946,11.67,222900.0
2012-05-18 15:30:00,15.48,15.48,15.4,15.45,319200.0,11.67,11.67,11.6096,11.6473,319200.0
2012-05-21 09:30:00,15.49,15.51,15.36,15.51,294100.0,11.6775,11.6926,11.5795,11.6926,294100.0
2012-05-21 10:00:00,15.5,15.52,15.39,15.51,189500.0,11.685,11.7001,11.6021,11.6926,189500.0
2012-05-21 10:30:00,15.51,15.54,15.43,15.5,84400.0,11.6926,11.7152,11.6323,11.685,84400.0
2012-05-21 11:00:00,15.5,15.57,15.49,15.56,225400.0,11.685,11.7378,11.6775,11.7303,225400.0
2012-05-21 11:30:00,15.56,15.58,15.49,15.49,63600.0,11.7303,11.7453,11.6775,11.6775,63600.0
2012-05-21 12:00:00,15.5,15.58,15.48,15.54,179800.0,11.685,11.7453,11.67,11.7152,179800.0
2012-05-21 12:30:00,15.53,15.53,15.46,15.52,112600.0,11.7076,11.7076,11.6549,11.7001,112600.0
2012-05-21 13:00:00,15.52,15.58,15.51,15.55,53100.0,11.7001,11.7453,11.6926,11.7227,53100.0
2012-05-21 13:30:00,15.56,15.59,15.53,15.53,84900.0,11.7303,11.7529,11.7076,11.7076,84900.0
2012-05-21 14:00:00,15.54,15.6,15.51,15.54,224000.0,11.7152,11.7604,11.6926,11.7152,224000.0
2012-05-21 14:30:00,15.53,15.67,15.53,15.67,252300.0,11.7076,11.8132,11.7076,11.8132,252300.0
2012-05-21 15:00:00,15.66,15.79,15.65,15.78,277000.0,11.8057,11.9037,11.7981,11.8961,277000.0
2012-05-21 15:30:00,15.78,15.79,15.7,15.75,527300.0,11.8961,11.9037,11.8358,11.8735,527300.0
2012-05-22 09:30:00,15.72,15.82,15.67,15.79,141600.0,11.8509,11.9263,11.8132,11.9037,141600.0
2012-05-22 10:00:00,15.79,15.88,15.79,15.88,123000.0,11.9037,11.9715,11.9037,11.9715,123000.0
2012-05-22 10:30:00,15.88,15.98,15.86,15.98,347800.0,11.9715,12.0469,11.9564,12.0469,347800.0
2012-05-22 11:00:00,15.98,16.0,15.94,15.99,88700.0,12.0469,12.062,12.0167,12.0544,88700.0
2012-05-22 11:30:00,15.98,15.99,15.8,15.8,130500.0,12.0469,12.0544,11.9112,11.9112,130500.0
2012-05-22 12:00:00,15.81,15.81,15.7,15.77,125600.0,11.9187,11.9187,11.8358,11.8886,125600.0
2012-05-22 12:30:00,15.77,15.85,15.76,15.81,99300.0,11.8886,11.9489,11.881,11.9187,99300.0
2012-05-22 13:00:00,15.82,15.86,15.77,15.77,179200.0,11.9263,11.9564,11.8886,11.8886,179200.0
2012-05-22 13:30:00,15.78,15.8,15.67,15.72,205600.0,11.8961,11.9112,11.8132,11.8509,205600.0
2012-05-22 14:00:00,15.72,15.86,15.71,15.85,436300.0,11.8509,11.9564,11.8433,11.9489,436300.0
2012-05-22 14:30:00,15.85,15.95,15.81,15.92,249800.0,11.9489,12.0243,11.9187,12.0017,249800.0
2012-05-22 15:00:00,15.92,15.95,15.85,15.86,274900.0,12.0017,12.0243,11.9489,11.9564,274900.0
2012-05-22 15:30:00,15.85,15.87,15.74,15.83,488400.0,11.9489,11.964,11.866,11.9338,488400.0
2012-05-23 09:30:00,15.71,15.83,15.53,15.54,230100.0,11.8433,11.9338,11.7076,11.7152,230100.0
2012-05-23 10:00:00,15.54,15.59,15.32,15.39,308300.0,11.7152,11.7529,11.5493,11.6021,308300.0
2012-05-23 10:30:00,15.4,15.45,15.27,15.43,362900.0,11.6096,11.6473,11.5116,11.6323,362900.0
2012-05-23 11:00:00,15.44,15.52,15.42,15.45,185300.0,11.6398,11.7001,11.6247,11.6473,185300.0
2012-05-23 11:30:00,15.46,15.51,15.38,15.38,125800.0,11.6549,11.6926,11.5946,11.5946,125800.0
2012-05-23 12:00:00,15.38,15.42,15.34,15.36,149000.0,11.5946,11.6247,11.5644,11.5795,149000.0
2012-05-23 12:30:00,15.36,15.43,15.36,15.37,114600.0,11.5795,11.6323,11.5795,11.587,114600.0
2012-05-23 13:00:00,15.38,15.53,15.38,15.52,161600.0,11.5946,11.7076,11.5946,11.7001,161600.0
2012-05-23 13:30:00,15.52,15.54,15.44,15.5,172200.0,11.7001,11.7152,11.6398,11.685,172200.0
2012-05-23 14:00:00,15.5,15.52,15.41,15.42,153500.0,11.685,11.7001,11.6172,11.6247,153500.0
2012-05-23 14:30:00,15.42,15.69,15.41,15.62,406400.0,11.6247,11.8283,11.6172,11.7755,406400.0
2012-05-23 15:00:00,15.61,15.63,15.5,15.53,220200.0,11.768,11.783,11.685,11.7076,220200.0
2012-05-23 15:30:00,15.53,15.67,15.53,15.66,663300.0,11.7076,11.8132,11.7076,11.8057,663300.0
2012-05-24 09:30:00,15.72,15.83,15.65,15.7,212400.0,11.8509,11.9338,11.7981,11.8358,212400.0
2012-05-24 10:00:00,15.69,15.71,15.59,15.66,173400.0,11.8283,11.8433,11.7529,11.8057,173400.0
2012-05-24 10:30:00,15.65,15.81,15.64,15.72,183800.0,11.7981,11.9187,11.7906,11.8509,183800.0
2012-05-24 11:00:00,15.71,15.77,15.71,15.73,115500.0,11.8433,11.8886,11.8433,11.8584,115500.0
2012-05-24 11:30:00,15.72,15.73,15.64,15.67,114900.0,11.8509,11.8584,11.7906,11.8132,114900.0
2012-05-24 12:00:00,15.67,15.71,15.62,15.68,185200.0,11.8132,11.8433,11.7755,11.8207,185200.0
2012-05-24 12:30:00,15.67,15.69,15.58,15.6,64900.0,11.8132,11.8283,11.7453,11.7604,64900.0
2012-05-24 13:00:00,15.6,15.65,15.59,15.63,96700.0,11.7604,11.7981,11.7529,11.783,96700.0
2012-05-24 13:30:00,15.63,15.66,15.59,15.6,183700.0,11.783,11.8057,11.7529,11.7604,183700.0
2012-05-24 14:00:00,15.61,15.62,15.56,15.58,157800.0,11.768,11.7755,11.7303,11.7453,157800.0
2012-05-24 14:30:00,15.58,15.62,15.57,15.61,106600.0,11.7453,11.7755,11.7378,11.768,106600.0
2012-05-24 15:00:00,15.6,15.65,15.54,15.63,205200.0,11.7604,11.7981,11.7152,11.783,205200.0
2012-05-24 15:30:00,15.63,15.68,15.62,15.67,316600.0,11.783,11.8207,11.7755,11.8132,316600.0
2012-05-25 09:30:00,15.73,15.9,15.66,15.89,111500.0,11.8584,11.9866,11.8057,11.979,111500.0
2012-05-25 10:00:00,15.89,15.89,15.77,15.8,86600.0,11.979,11.979,11.8886,11.9112,86600.0
2012-05-25 10:30:00,15.79,15.85,15.77,15.83,191000.0,11.9037,11.9489,11.8886,11.9338,191000.0
2012-05-25 11:00:00,15.84,15.9,15.84,15.86,87500.0,11.9413,11.9866,11.9413,11.9564,87500.0
2012-05-25 11:30:00,15.87,15.89,15.83,15.89,275100.0,11.964,11.979,11.9338,11.979,275100.0
2012-05-25 12:00:00,15.88,15.89,15.76,15.77,92700.0,11.9715,11.979,11.881,11.8886,92700.0
2012-05-25 12:30:00,15.76,15.77,15.69,15.7,87500.0,11.881,11.8886,11.8283,11.8358,87500.0
2012-05-25 13:00:00,15.7,15.7,15.66,15.68,81000.0,11.8358,11.8358,11.8057,11.8207,81000.0
2012-05-25 13:30:00,15.68,15.69,15.64,15.69,91600.0,11.8207,11.8283,11.7906,11.8283,91600.0
2012-05-25 14:00:00,15.69,15.7,15.64,15.68,175900.0,11.8283,11.8358,11.7906,11.8207,175900.0
2012-05-25 14:30:00,15.68,15.69,15.62,15.66,118800.0,11.8207,11.8283,11.7755,11.8057,118800.0
2012-05-25 15:00:00,15.66,15.7,15.59,15.64,152200.0,11.8057,11.8358,11.7529,11.7906,152200.0
2012-05-25 15:30:00,15.64,15.68,15.62,15.64,318800.0,11.7906,11.8207,11.7755,11.7906,318800.0
2012-05-29 09:30:00,15.75,15.79,15.68,15.75,96100.0,11.8735,11.9037,11.8207,11.8735,96100.0
2012-05-29 10:00:00,15.74,15.76,15.68,15.71,110800.0,11.866,11.881,11.8207,11.8433,110800.0
2012-05-29 10:30:00,15.72,15.85,15.71,15.85,47600.0,11.8509,11.9489,11.8433,11.9489,47600.0
2012-05-29 11:00:00,15.85,15.87,15.77,15.8,103800.0,11.9489,11.964,11.8886,11.9112,103800.0
2012-05-29 11:30:00,15.8,15.82,15.71,15.73,93100.0,11.9112,11.9263,11.8433,11.8584,93100.0
2012-05-29 12:00:00,15.73,15.78,15.71,15.74,87700.0,11.8584,11.8961,11.8433,11.866,87700.0
2012-05-29 12:30:00,15.74,15.76,15.69,15.71,72200.0,11.866,11.881,11.8283,11.8433,72200.0
2012-05-29 13:00:00,15.7,15.73,15.66,15.66,60900.0,11.8358,11.8584,11.8057,11.8057,60900.0
2012-05-29 13:30:00,15.65,15.73,15.65,15.68,56300.0,11.7981,11.8584,11.7981,11.8207,56300.0
2012-05-29 14:00:00,15.68,15.68,15.6,15.63,86600.0,11.8207,11.8207,11.7604,11.783,86600.0
2012-05-29 14:30:00,15.62,15.66,15.6,15.66,88500.0,11.7755,11.8057,11.7604,11.8057,88500.0
2012-05-29 15:00:00,15.65,15.72,15.65,15.68,107700.0,11.7981,11.8509,11.7981,11.8207,107700.0
2012-05-29 15:30:00,15.68,15.76,15.66,15.71,272900.0,11.8207,11.881,11.8057,11.8433,272900.0
2012-05-30 09:30:00,15.57,15.64,15.46,15.51,137700.0,11.7378,11.7906,11.6549,11.6926,137700.0
2012-05-30 10:00:00,15.5,15.51,15.33,15.38,185600.0,11.685,11.6926,11.5569,11.5946,185600.0
2012-05-30 10:30:00,15.39,15.49,15.38,15.45,138100.0,11.6021,11.6775,11.5946,11.6473,138100.0
2012-05-30 11:00:00,15.44,15.44,15.28,15.3,101400.0,11.6398,11.6398,11.5192,11.5343,101400.0
2012-05-30 11:30:00,15.3,15.3,15.25,15.27,91100.0,11.5343,11.5343,11.4966,11.5116,91100.0
2012-05-30 12:00:00,15.26,15.28,15.21,15.23,137200.0,11.5041,11.5192,11.4664,11.4815,137200.0
2012-05-30 12:30:00,15.23,15.29,15.22,15.28,82200.0,11.4815,11.5267,11.4739,11.5192,82200.0
2012-05-30 13:00:00,15.28,15.36,15.28,15.36,55600.0,11.5192,11.5795,11.5192,11.5795,55600.0
2012-05-30 13:30:00,15.36,15.38,15.3,15.32,160000.0,11.5795,11.5946,11.5343,11.5493,160000.0
2012-05-30 14:00:00,15.33,15.36,15.31,15.34,126400.0,11.5569,11.5795,11.5418,11.5644,126400.0
2012-05-30 14:30:00,15.34,15.37,15.28,15.32,287300.0,11.5644,11.587,11.5192,11.5493,287300.0
2012-05-30 15:00:00,15.31,15.36,15.26,15.35,256900.0,11.5418,11.5795,11.5041,11.572,256900.0
2012-05-30 15:30:00,15.35,15.39,15.32,15.33,292900.0,11.572,11.6021,11.5493,11.5569,292900.0
2012-05-31 09:30:00,15.37,15.37,15.19,15.22,212800.0,11.587,11.587,11.4513,11.4739,212800.0
2012-05-31 10:00:00,15.22,15.23,15.09,15.22,145900.0,11.4739,11.4815,11.3759,11.4739,145900.0
2012-05-31 10:30:00,15.22,15.23,15.07,15.09,70000.0,11.4739,11.4815,11.3609,11.3759,70000.0
2012-05-31 11:00:00,15.08,15.16,15.07,15.13,167200.0,11.3684,11.4287,11.3609,11.4061,167200.0
2012-05-31 11:30:00,15.13,15.17,15.05,15.06,227000.0,11.4061,11.4363,11.3458,11.3533,227000.0
2012-05-31 12:00:00,15.06,15.24,15.04,15.21,98200.0,11.3533,11.489,11.3383,11.4664,98200.0
2012-05-31 12:30:00,15.2,15.23,15.15,15.18,66800.0,11.4589,11.4815,11.4212,11.4438,66800.0
2012-05-31 13:00:00,15.18,15.25,15.18,15.24,115400.0,11.4438,11.4966,11.4438,11.489,115400.0
2012-05-31 13:30:00,15.24,15.27,15.17,15.17,70200.0,11.489,11.5116,11.4363,11.4363,70200.0
2012-05-31 14:00:00,15.17,15.32,15.17,15.3,155400.0,11.4363,11.5493,11.4363,11.5343,155400.0
2012-05-31 14:30:00,15.3,15.35,15.29,15.32,137900.0,11.5343,11.572,11.5267,11.5493,137900.0
2012-05-31 15:00:00,15.31,15.45,15.28,15.43,259900.0,11.5418,11.6473,11.5192,11.6323,259900.0
2012-05-31 15:30:00,15.43,15.47,15.3,15.32,446900.0,11.6323,11.6624,11.5343,11.5493,446900.0
2012-06-01 09:30:00,15.08,15.12,15.03,15.04,189500.0,11.3684,11.3986,11.3307,11.3383,189500.0
2012-06-01 10:00:00,15.04,15.1,14.99,14.99,195700.0,11.3383,11.3835,11.3006,11.3006,195700.0
2012-06-01 10:30:00,14.99,14.99,14.87,14.91,224200.0,11.3006,11.3006,11.2101,11.2402,224200.0
2012-06-01 11:00:00,14.92,14.98,14.88,14.94,145300.0,11.2478,11.293,11.2176,11.2629,145300.0
2012-06-01 11:30:00,14.95,15.02,14.93,15.01,245800.0,11.2704,11.3232,11.2553,11.3156,245800.0
2012-06-01 12:00:00,15.01,15.03,14.93,14.93,91900.0,11.3156,11.3307,11.2553,11.2553,91900.0
2012-06-01 12:30:00,14.94,14.94,14.89,14.92,87000.0,11.2629,11.2629,11.2252,11.2478,87000.0
2012-06-01 13:00:00,14.92,14.95,14.9,14.9,75500.0,11.2478,11.2704,11.2327,11.2327,75500.0
2012-06-01 13:30:00,14.91,14.91,14.84,14.86,170100.0,11.2402,11.2402,11.1875,11.2026,170100.0
2012-06-01 14:00:00,14.87,14.91,14.82,14.87,160800.0,11.2101,11.2402,11.1724,11.2101,160800.0
2012-06-01 14:30:00,14.86,14.92,14.86,14.88,286200.0,11.2026,11.2478,11.2026,11.2176,286200.0
2012-06-01 15:00:00,14.89,14.94,14.87,14.87,190400.0,11.2252,11.2629,11.2101,11.2101,190400.0
2012-06-01 15:30:00,14.87,14.91,14.82,14.85,526500.0,11.2101,11.2402,11.1724,11.195,526500.0
2012-06-04 09:30:00,14.89,14.9,14.77,14.77,172300.0,11.2252,11.2327,11.1347,11.1347,172300.0
2012-06-04 10:00:00,14.77,14.78,14.65,14.72,207400.0,11.1347,11.1422,11.0442,11.097,207400.0
2012-06-04 10:30:00,14.72,14.85,14.7,14.84,447400.0,11.097,11.195,11.0819,11.1875,447400.0
2012-06-04 11:00:00,14.84,14.87,14.79,14.79,176900.0,11.1875,11.2101,11.1498,11.1498,176900.0
2012-06-04 11:30:00,14.8,14.86,14.79,14.84,174300.0,11.1573,11.2026,11.1498,11.1875,174300.0
2012-06-04 12:00:00,14.84,14.87,14.74,14.75,113100.0,11.1875,11.2101,11.1121,11.1196,113100.0
2012-06-04 12:30:00,14.75,14.75,14.69,14.71,92500.0,11.1196,11.1196,11.0744,11.0895,92500.0
2012-06-04 13:00:00,14.72,14.85,14.71,14.83,196900.0,11.097,11.195,11.0895,11.1799,196900.0
2012-06-04 13:30:00,14.83,14.89,14.82,14.85,158400.0,11.1799,11.2252,11.1724,11.195,158400.0
2012-06-04 14:00:00,14.85,14.95,14.84,14.94,123000.0,11.195,11.2704,11.1875,11.2629,123000.0
2012-06-04 14:30:00,14.94,15.02,14.93,15.0,247200.0,11.2629,11.3232,11.2553,11.3081,247200.0
2012-06-04 15:00:00,14.99,15.09,14.99,15.05,406300.0,11.3006,11.3759,11.3006,11.3458,406300.0
2012-06-04 15:30:00,15.05,15.15,15.01,15.15,994400.0,11.3458,11.4212,11.3156,11.4212,994400.0
2012-06-05 09:30:00,15.06,15.3,15.06,15.3,109300.0,11.3533,11.5343,11.3533,11.5343,109300.0
2012-06-05 10:00:00,15.31,15.47,15.31,15.43,105200.0,11.5418,11.6624,11.5418,11.6323,105200.0
2012-06-05 10:30:00,15.42,15.46,15.39,15.44,109900.0,11.6247,11.6549,11.6021,11.6398,109900.0
2012-06-05 11:00:00,15.43,15.51,15.4,15.48,144300.0,11.6323,11.6926,11.6096,11.67,144300.0
2012-06-05 11:30:00,15.48,15.51,15.43,15.49,201700.0,11.67,11.6926,11.6323,11.6775,201700.0
2012-06-05 12:00:00,15.48,15.52,15.46,15.51,105700.0,11.67,11.7001,11.6549,11.6926,105700.0
2012-06-05 12:30:00,15.52,15.6,15.49,15.52,143500.0,11.7001,11.7604,11.6775,11.7001,143500.0
2012-06-05 13:00:00,15.52,15.54,15.47,15.51,135000.0,11.7001,11.7152,11.6624,11.6926,135000.0
2012-06-05 13:30:00,15.51,15.55,15.49,15.52,106300.0,11.6926,11.7227,11.6775,11.7001,106300.0
2012-06-05 14:00:00,15.53,15.54,15.49,15.51,124600.0,11.7076,11.7152,11.6775,11.6926,124600.0
2012-06-05 14:30:00,15.5,15.51,15.44,15.47,198000.0,11.685,11.6926,11.6398,11.6624,198000.0
2012-06-05 15:00:00,15.48,15.52,15.47,15.5,216600.0,11.67,11.7001,11.6624,11.685,216600.0
2012-06-05 15:30:00,15.5,15.55,15.48,15.5,545100.0,11.685,11.7227,11.67,11.685,545100.0
2012-06-06 09:30:00,15.62,15.95,15.56,15.85,339500.0,11.7755,12.0243,11.7303,11.9489,339500.0
2012-06-06 10:00:00,15.86,15.9,15.69,15.73,189500.0,11.9564,11.9866,11.8283,11.8584,189500.0
2012-06-06 10:30:00,15.72,15.83,15.67,15.79,434300.0,11.8509,11.9338,11.8132,11.9037,434300.0
2012-06-06 11:00:00,15.8,16.01,15.8,16.0,319600.0,11.9112,12.0695,11.9112,12.062,319600.0
2012-06-06 11:30:00,16.0,16.01,15.9,15.93,117500.0,12.062,12.0695,11.9866,12.0092,117500.0
2012-06-06 12:00:00,15.92,15.96,15.88,15.92,125700.0,12.0017,12.0318,11.9715,12.0017,125700.0
2012-06-06 12:30:00,15.92,15.97,15.91,15.95,43200.0,12.0017,12.0394,11.9941,12.0243,43200.0
2012-06-06 13:00:00,15.95,15.95,15.82,15.84,248400.0,12.0243,12.0243,11.9263,11.9413,248400.0
2012-06-06 13:30:00,15.84,15.87,15.79,15.81,52700.0,11.9413,11.964,11.9037,11.9187,52700.0
2012-06-06 14:00:00,15.81,15.88,15.79,15.88,217600.0,11.9187,11.9715,11.9037,11.9715,217600.0
2012-06-06 14:30:00,15.88,15.95,15.88,15.93,122600.0,11.9715,12.0243,11.9715,12.0092,122600.0
2012-06-06 15:00:00,15.92,16.01,15.92,15.97,342400.0,12.0017,12.0695,12.0017,12.0394,342400.0
2012-06-06 15:30:00,15.97,16.09,15.95,16.06,684000.0,12.0394,12.1298,12.0243,12.1072,684000.0
2012-06-07 09:30:00,16.21,16.3,16.1,16.12,166900.0,12.2203,12.2881,12.1374,12.1524,166900.0
2012-06-07 10:00:00,16.12,16.15,15.89,15.96,384800.0,12.1524,12.1751,11.979,12.0318,384800.0
2012-06-07 10:30:00,15.97,16.0,15.86,15.89,207400.0,12.0394,12.062,11.9564,11.979,207400.0
2012-06-07 11:00:00,15.89,15.92,15.83,15.89,110700.0,11.979,12.0017,11.9338,11.979,110700.0
2012-06-07 11:30:00,15.89,16.0,15.86,15.97,62000.0,11.979,12.062,11.9564,12.0394,62000.0
2012-06-07 12:00:00,15.97,16.01,15.94,15.98,181900.0,12.0394,12.0695,12.0167,12.0469,181900.0
2012-06-07 12:30:00,15.98,16.02,15.96,15.98,127200.0,12.0469,12.077,12.0318,12.0469,127200.0
2012-06-07 13:00:00,15.98,16.04,15.97,16.02,73300.0,12.0469,12.0921,12.0394,12.077,73300.0
2012-06-07 13:30:00,16.02,16.04,16.0,16.01,61400.0,12.077,12.0921,12.062,12.0695,61400.0
2012-06-07 14:00:00,16.0,16.02,15.95,15.99,71100.0,12.062,12.077,12.0243,12.0544,71100.0
2012-06-07 14:30:00,15.99,15.99,15.87,15.87,123900.0,12.0544,12.0544,11.964,11.964,123900.0
2012-06-07 15:00:00,15.87,15.88,15.77,15.8,198900.0,11.964,11.9715,11.8886,11.9112,198900.0
2012-06-07 15:30:00,15.8,15.85,15.74,15.84,685000.0,11.9112,11.9489,11.866,11.9413,685000.0
2012-06-08 09:30:00,15.78,15.8,15.65,15.75,163700.0,11.8961,11.9112,11.7981,11.8735,163700.0
2012-06-08 10:00:00,15.74,15.86,15.71,15.8,121000.0,11.866,11.9564,11.8433,11.9112,121000.0
2012-06-08 10:30:00,15.79,15.92,15.73,15.91,115100.0,11.9037,12.0017,11.8584,11.9941,115100.0
2012-06-08 11:00:00,15.9,15.93,15.83,15.83,87300.0,11.9866,12.0092,11.9338,11.9338,87300.0
2012-06-08 11:30:00,15.83,15.86,15.77,15.8,246300.0,11.9338,11.9564,11.8886,11.9112,246300.0
2012-06-08 12:00:00,15.8,15.84,15.78,15.83,425300.0,11.9112,11.9413,11.8961,11.9338,425300.0
2012-06-08 12:30:00,15.82,15.91,15.81,15.9,103900.0,11.9263,11.9941,11.9187,11.9866,103900.0
2012-06-08 13:00:00,15.9,16.01,15.89,15.91,104800.0,11.9866,12.0695,11.979,11.9941,104800.0
2012-06-08 13:30:00,15.91,15.92,15.84,15.89,113500.0,11.9941,12.0017,11.9413,11.979,113500.0
2012-06-08 14:00:00,15.88,15.95,15.88,15.95,95600.0,11.9715,12.0243,11.9715,12.0243,95600.0
2012-06-08 14:30:00,15.94,15.97,15.91,15.95,332100.0,12.0167,12.0394,11.9941,12.0243,332100.0
2012-06-08 15:00:00,15.95,15.99,15.93,15.95,260300.0,12.0243,12.0544,12.0092,12.0243,260300.0
2012-06-08 15:30:00,15.95,15.97,15.91,15.92,756600.0,12.0243,12.0394,11.9941,12.0017,756600.0
2012-06-11 09:30:00,16.1,16.28,16.06,16.07,285900.0,12.1374,12.2731,12.1072,12.1147,285900.0
2012-06-11 10:00:00,16.06,16.09,15.98,16.02,559200.0,12.1072,12.1298,12.0469,12.077,559200.0
2012-06-11 10:30:00,16.02,16.03,15.78,15.79,247600.0,12.077,12.0846,11.8961,11.9037,247600.0
2012-06-11 11:00:00,15.79,15.89,15.73,15.85,222900.0,11.9037,11.979,11.8584,11.9489,222900.0
2012-06-11 11:30:00,15.84,15.94,15.82,15.92,146900.0,11.9413,12.0167,11.9263,12.0017,146900.0
2012-06-11 12:00:00,15.93,15.94,15.76,15.76,256700.0,12.0092,12.0167,11.881,11.881,256700.0
2012-06-11 12:30:00,15.76,15.77,15.7,15.73,163800.0,11.881,11.8886,11.8358,11.8584,163800.0
2012-06-11 13:00:00,15.73,15.77,15.72,15.72,78700.0,11.8584,11.8886,11.8509,11.8509,78700.0
2012-06-11 13:30:00,15.72,15.75,15.61,15.62,158500.0,11.8509,11.8735,11.768,11.7755,158500.0
2012-06-11 14:00:00,15.62,15.63,15.5,15.5,261300.0,11.7755,11.783,11.685,11.685,261300.0
2012-06-11 14:30:00,15.51,15.54,15.4,15.41,328500.0,11.6926,11.7152,11.6096,11.6172,328500.0
2012-06-11 15:00:00,15.41,15.42,15.32,15.36,317000.0,11.6172,11.6247,11.5493,11.5795,317000.0
2012-06-11 15:30:00,15.35,15.36,15.24,15.24,874600.0,11.572,11.5795,11.489,11.489,874600.0
2012-06-12 09:30:00,15.27,15.27,14.99,15.0,510700.0,11.5116,11.5116,11.3006,11.3081,510700.0
2012-06-12 10:00:00,15.01,15.09,14.94,14.99,267200.0,11.3156,11.3759,11.2629,11.3006,267200.0
2012-06-12 10:30:00,14.98,15.09,14.96,15.08,308000.0,11.293,11.3759,11.2779,11.3684,308000.0
2012-06-12 11:00:00,15.08,15.21,15.05,15.18,273400.0,11.3684,11.4664,11.3458,11.4438,273400.0
2012-06-12 11:30:00,15.19,15.2,15.14,15.16,243500.0,11.4513,11.4589,11.4136,11.4287,243500.0
2012-06-12 12:00:00,15.17,15.18,15.15,15.16,115300.0,11.4363,11.4438,11.4212,11.4287,115300.0
2012-06-12 12:30:00,15.16,15.19,15.15,15.18,140400.0,11.4287,11.4513,11.4212,11.4438,140400.0
2012-06-12 13:00:00,15.18,15.29,15.18,15.27,220900.0,11.4438,11.5267,11.4438,11.5116,220900.0
2012-06-12 13:30:00,15.28,15.3,15.23,15.26,164300.0,11.5192,11.5343,11.4815,11.5041,164300.0
2012-06-12 14:00:00,15.27,15.32,15.26,15.29,205900.0,11.5116,11.5493,11.5041,11.5267,205900.0
2012-06-12 14:30:00,15.29,15.33,15.25,15.25,332200.0,11.5267,11.5569,11.4966,11.4966,332200.0
2012-06-12 15:00:00,15.25,15.26,15.18,15.25,308900.0,11.4966,11.5041,11.4438,11.4966,308900.0
2012-06-12 15:30:00,15.26,15.32,15.2,15.29,760600.0,11.5041,11.5493,11.4589,11.5267,760600.0
2012-06-13 09:30:00,15.26,15.26,14.98,15.0,254800.0,11.5041,11.5041,11.293,11.3081,254800.0
2012-06-13 10:00:00,15.01,15.1,15.01,15.05,229700.0,11.3156,11.3835,11.3156,11.3458,229700.0
2012-06-13 10:30:00,15.05,15.1,15.02,15.03,300600.0,11.3458,11.3835,11.3232,11.3307,300600.0
2012-06-13 11:00:00,15.03,15.07,14.99,15.06,280100.0,11.3307,11.3609,11.3006,11.3533,280100.0
2012-06-13 11:30:00,15.06,15.08,14.98,15.01,144300.0,11.3533,11.3684,11.293,11.3156,144300.0
2012-06-13 12:00:00,15.0,15.06,14.99,15.02,77300.0,11.3081,11.3533,11.3006,11.3232,77300.0
2012-06-13 12:30:00,15.03,15.1,14.99,15.01,128700.0,11.3307,11.3835,11.3006,11.3156,128700.0
2012-06-13 13:00:00,15.02,15.05,14.98,15.03,102700.0,11.3232,11.3458,11.293,11.3307,102700.0
2012-06-13 13:30:00,15.03,15.03,14.96,15.01,173300.0,11.3307,11.3307,11.2779,11.3156,173300.0
2012-06-13 14:00:00,15.01,15.01,14.97,15.0,137800.0,11.3156,11.3156,11.2855,11.3081,137800.0
2012-06-13 14:30:00,14.99,15.03,14.96,15.0,384900.0,11.3006,11.3307,11.2779,11.3081,384900.0
2012-06-13 15:00:00,15.01,15.02,14.95,14.99,521000.0,11.3156,11.3232,11.2704,11.3006,521000.0
2012-06-13 15:30:00,14.99,15.03,14.94,15.02,801000.0,11.3006,11.3307,11.2629,11.3232,801000.0
2012-06-14 09:30:00,15.07,15.12,14.9,15.01,317100.0,11.3609,11.3986,11.2327,11.3156,317100.0
2012-06-14 10:00:00,15.01,15.04,14.89,14.9,278100.0,11.3156,11.3383,11.2252,11.2327,278100.0
2012-06-14 10:30:00,14.91,14.96,14.85,14.85,696200.0,11.2402,11.2779,11.195,11.195,696200.0
2012-06-14 11:00:00,14.86,14.99,14.86,14.89,719300.0,11.2026,11.3006,11.2026,11.2252,719300.0
2012-06-14 11:30:00,14.89,14.99,14.83,14.97,475400.0,11.2252,11.3006,11.1799,11.2855,475400.0
2012-06-14 12:00:00,14.97,14.98,14.94,14.96,191200.0,11.2855,11.293,11.2629,11.2779,191200.0
2012-06-14 12:30:00,14.96,15.01,14.95,15.01,180100.0,11.2779,11.3156,11.2704,11.3156,180100.0
2012-06-14 13:00:00,15.01,15.19,15.01,15.18,224300.0,11.3156,11.4513,11.3156,11.4438,224300.0
2012-06-14 13:30:00,15.19,15.21,15.14,15.21,245500.0,11.4513,11.4664,11.4136,11.4664,245500.0
2012-06-14 14:00:00,15.21,15.24,15.17,15.19,193600.0,11.4664,11.489,11.4363,11.4513,193600.0
2012-06-14 14:30:00,15.18,15.2,15.14,15.15,135800.0,11.4438,11.4589,11.4136,11.4212,135800.0
2012-06-14 15:00:00,15.14,15.25,15.1,15.1,566300.0,11.4136,11.4966,11.3835,11.3835,566300.0
2012-06-14 15:30:00,15.09,15.12,15.06,15.11,858400.0,11.3759,11.3986,11.3533,11.391,858400.0
2012-06-15 09:30:00,15.15,15.15,14.97,14.97,555400.0,11.4212,11.4212,11.2855,11.2855,555400.0
2012-06-15 10:00:00,14.98,15.03,14.87,14.94,286200.0,11.293,11.3307,11.2101,11.2629,286200.0
2012-06-15 10:30:00,14.95,15.0,14.69,14.86,568700.0,11.2704,11.3081,11.0744,11.2026,568700.0
2012-06-15 11:00:00,14.86,14.88,14.82,14.84,105900.0,11.2026,11.2176,11.1724,11.1875,105900.0
2012-06-15 11:30:00,14.85,14.87,14.77,14.82,185500.0,11.195,11.2101,11.1347,11.1724,185500.0
2012-06-15 12:00:00,14.82,14.85,14.8,14.81,169000.0,11.1724,11.195,11.1573,11.1649,169000.0
2012-06-15 12:30:00,14.8,14.81,14.75,14.78,165200.0,11.1573,11.1649,11.1196,11.1422,165200.0
2012-06-15 13:00:00,14.79,14.9,14.79,14.82,93300.0,11.1498,11.2327,11.1498,11.1724,93300.0
2012-06-15 13:30:00,14.83,14.83,14.79,14.83,65000.0,11.1799,11.1799,11.1498,11.1799,65000.0
2012-06-15 14:00:00,14.82,14.83,14.77,14.81,113500.0,11.1724,11.1799,11.1347,11.1649,113500.0
2012-06-15 14:30:00,14.81,14.92,14.78,14.92,366900.0,11.1649,11.2478,11.1422,11.2478,366900.0
2012-06-15 15:00:00,14.92,15.01,14.85,14.96,417200.0,11.2478,11.3156,11.195,11.2779,417200.0
2012-06-15 15:30:00,14.96,15.08,14.96,15.01,719500.0,11.2779,11.3684,11.2779,11.3156,719500.0
2012-06-18 09:30:00,14.94,15.04,14.91,14.97,130200.0,11.2629,11.3383,11.2402,11.2855,130200.0
2012-06-18 10:00:00,14.97,15.02,14.94,14.99,75300.0,11.2855,11.3232,11.2629,11.3006,75300.0
2012-06-18 10:30:00,15.0,15.02,14.94,14.95,136800.0,11.3081,11.3232,11.2629,11.2704,136800.0
2012-06-18 11:00:00,14.95,14.97,14.86,14.97,152300.0,11.2704,11.2855,11.2026,11.2855,152300.0
2012-06-18 11:30:00,14.97,14.98,14.89,14.94,129000.0,11.2855,11.293,11.2252,11.2629,129000.0
2012-06-18 12:00:00,14.93,15.01,14.9,14.95,309100.0,11.2553,11.3156,11.2327,11.2704,309100.0
2012-06-18 12:30:00,14.95,14.98,14.93,14.93,150200.0,11.2704,11.293,11.2553,11.2553,150200.0
2012-06-18 13:00:00,14.94,15.0,14.94,15.0,232500.0,11.2629,11.3081,11.2629,11.3081,232500.0
2012-06-18 13:30:00,14.99,15.02,14.99,15.02,193800.0,11.3006,11.3232,11.3006,11.3232,193800.0
2012-06-18 14:00:00,15.01,15.08,14.98,15.07,203200.0,11.3156,11.3684,11.293,11.3609,203200.0
2012-06-18 14:30:00,15.07,15.16,15.06,15.11,346500.0,11.3609,11.4287,11.3533,11.391,346500.0
2012-06-18 15:00:00,15.11,15.17,15.1,15.14,229500.0,11.391,11.4363,11.3835,11.4136,229500.0
2012-06-18 15:30:00,15.13,15.22,15.12,15.21,1033700.0,11.4061,11.4739,11.3986,11.4664,1033700.0
2012-06-19 09:30:00,15.26,15.51,15.26,15.51,174200.0,11.5041,11.6926,11.5041,11.6926,174200.0
2012-06-19 10:00:00,15.5,15.66,15.5,15.52,207200.0,11.685,11.8057,11.685,11.7001,207200.0
2012-06-19 10:30:00,15.52,15.62,15.45,15.59,218300.0,11.7001,11.7755,11.6473,11.7529,218300.0
2012-06-19 11:00:00,15.58,15.71,15.55,15.69,301100.0,11.7453,11.8433,11.7227,11.8283,301100.0
2012-06-19 11:30:00,15.69,15.69,15.6,15.68,149800.0,11.8283,11.8283,11.7604,11.8207,149800.0
2012-06-19 12:00:00,15.67,15.72,15.63,15.72,147300.0,11.8132,11.8509,11.783,11.8509,147300.0
2012-06-19 12:30:00,15.71,15.75,15.69,15.74,81700.0,11.8433,11.8735,11.8283,11.866,81700.0
2012-06-19 13:00:00,15.74,15.81,15.73,15.73,339300.0,11.866,11.9187,11.8584,11.8584,339300.0
2012-06-19 13:30:00,15.74,15.77,15.72,15.75,295600.0,11.866,11.8886,11.8509,11.8735,295600.0
2012-06-19 14:00:00,15.75,15.76,15.67,15.68,132000.0,11.8735,11.881,11.8132,11.8207,132000.0
2012-06-19 14:30:00,15.68,15.71,15.63,15.7,314300.0,11.8207,11.8433,11.783,11.8358,314300.0
2012-06-19 15:00:00,15.71,15.87,15.68,15.84,555900.0,11.8433,11.964,11.8207,11.9413,555900.0
2012-06-19 15:30:00,15.84,15.87,15.81,15.83,518600.0,11.9413,11.964,11.9187,11.9338,518600.0
2012-06-20 09:30:00,15.87,15.96,15.78,15.82,408200.0,11.964,12.0318,11.8961,11.9263,408200.0
2012-06-20 10:00:00,15.83,15.98,15.82,15.92,518300.0,11.9338,12.0469,11.9263,12.0017,518300.0
2012-06-20 10:30:00,15.91,15.92,15.76,15.83,281000.0,11.9941,12.0017,11.881,11.9338,281000.0
2012-06-20 11:00:00,15.83,15.97,15.82,15.91,215400.0,11.9338,12.0394,11.9263,11.9941,215400.0
2012-06-20 11:30:00,15.91,15.97,15.9,15.93,111800.0,11.9941,12.0394,11.9866,12.0092,111800.0
2012-06-20 12:00:00,15.92,15.93,15.84,15.89,187300.0,12.0017,12.0092,11.9413,11.979,187300.0
2012-06-20 12:30:00,15.89,15.92,15.75,15.87,376000.0,11.979,12.0017,11.8735,11.964,376000.0
2012-06-20 13:00:00,15.86,15.95,15.86,15.88,267700.0,11.9564,12.0243,11.9564,11.9715,267700.0
2012-06-20 13:30:00,15.89,15.94,15.85,15.94,205300.0,11.979,12.0167,11.9489,12.0167,205300.0
2012-06-20 14:00:00,15.93,15.94,15.79,15.8,348300.0,12.0092,12.0167,11.9037,11.9112,348300.0
2012-06-20 14:30:00,15.8,15.81,15.7,15.77,298700.0,11.9112,11.9187,11.8358,11.8886,298700.0
2012-06-20 15:00:00,15.77,15.83,15.75,15.82,272500.0,11.8886,11.9338,11.8735,11.9263,272500.0
2012-06-20 15:30:00,15.82,15.85,15.78,15.82,671800.0,11.9263,11.9489,11.8961,11.9263,671800.0
2012-06-21 09:30:00,15.85,15.89,15.73,15.82,79700.0,11.9489,11.979,11.8584,11.9263,79700.0
2012-06-21 10:00:00,15.81,15.81,15.68,15.7,70800.0,11.9187,11.9187,11.8207,11.8358,70800.0
2012-06-21 10:30:00,15.69,15.79,15.68,15.76,101700.0,11.8283,11.9037,11.8207,11.881,101700.0
2012-06-21 11:00:00,15.76,15.81,15.71,15.72,304900.0,11.881,11.9187,11.8433,11.8509,304900.0
2012-06-21 11:30:00,15.71,15.72,15.64,15.69,164000.0,11.8433,11.8509,11.7906,11.8283,164000.0
2012-06-21 12:00:00,15.68,15.7,15.53,15.56,165900.0,11.8207,11.8358,11.7076,11.7303,165900.0
2012-06-21 12:30:00,15.56,15.64,15.55,15.62,134600.0,11.7303,11.7906,11.7227,11.7755,134600.0
2012-06-21 13:00:00,15.62,15.67,15.6,15.63,122400.0,11.7755,11.8132,11.7604,11.783,122400.0
2012-06-21 13:30:00,15.62,15.64,15.49,15.49,175500.0,11.7755,11.7906,11.6775,11.6775,175500.0
2012-06-21 14:00:00,15.49,15.51,15.35,15.41,172800.0,11.6775,11.6926,11.572,11.6172,172800.0
2012-06-21 14:30:00,15.41,15.5,15.41,15.49,263600.0,11.6172,11.685,11.6172,11.6775,263600.0
2012-06-21 15:00:00,15.49,15.49,15.34,15.38,338800.0,11.6775,11.6775,11.5644,11.5946,338800.0
2012-06-21 15:30:00,15.38,15.39,15.22,15.27,747400.0,11.5946,11.6021,11.4739,11.5116,747400.0
2012-06-22 09:30:00,15.36,15.38,15.18,15.21,131900.0,11.5795,11.5946,11.4438,11.4664,131900.0
2012-06-22 10:00:00,15.22,15.38,15.21,15.28,230600.0,11.4739,11.5946,11.4664,11.5192,230600.0
2012-06-22 10:30:00,15.28,15.39,15.23,15.39,285800.0,11.5192,11.6021,11.4815,11.6021,285800.0
2012-06-22 11:00:00,15.38,15.39,15.3,15.33,162700.0,11.5946,11.6021,11.5343,11.5569,162700.0
2012-06-22 11:30:00,15.33,15.45,15.32,15.44,141500.0,11.5569,11.6473,11.5493,11.6398,141500.0
2012-06-22 12:00:00,15.45,15.52,15.44,15.49,198900.0,11.6473,11.7001,11.6398,11.6775,198900.0
2012-06-22 12:30:00,15.5,15.57,15.49,15.55,95700.0,11.685,11.7378,11.6775,11.7227,95700.0
2012-06-22 13:00:00,15.54,15.67,15.52,15.67,234800.0,11.7152,11.8132,11.7001,11.8132,234800.0
2012-06-22 13:30:00,15.66,15.73,15.62,15.62,159000.0,11.8057,11.8584,11.7755,11.7755,159000.0
2012-06-22 14:00:00,15.62,15.65,15.58,15.63,277000.0,11.7755,11.7981,11.7453,11.783,277000.0
2012-06-22 14:30:00,15.64,15.64,15.58,15.61,146700.0,11.7906,11.7906,11.7453,11.768,146700.0
2012-06-22 15:00:00,15.6,15.62,15.54,15.6,251000.0,11.7604,11.7755,11.7152,11.7604,251000.0
2012-06-22 15:30:00,15.6,15.65,15.55,15.61,609900.0,11.7604,11.7981,11.7227,11.768,609900.0
2012-06-25 09:30:00,15.49,15.49,15.29,15.48,143800.0,11.6775,11.6775,11.5267,11.67,143800.0
2012-06-25 10:00:00,15.47,15.52,15.35,15.39,246500.0,11.6624,11.7001,11.572,11.6021,246500.0
2012-06-25 10:30:00,15.38,15.47,15.38,15.43,196000.0,11.5946,11.6624,11.5946,11.6323,196000.0
2012-06-25 11:00:00,15.43,15.45,15.36,15.37,201300.0,11.6323,11.6473,11.5795,11.587,201300.0
2012-06-25 11:30:00,15.37,15.37,15.29,15.29,187000.0,11.587,11.587,11.5267,11.5267,187000.0
2012-06-25 12:00:00,15.29,15.35,15.26,15.33,118000.0,11.5267,11.572,11.5041,11.5569,118000.0
2012-06-25 12:30:00,15.33,15.4,15.33,15.4,101600.0,11.5569,11.6096,11.5569,11.6096,101600.0
2012-06-25 13:00:00,15.39,15.46,15.38,15.45,151000.0,11.6021,11.6549,11.5946,11.6473,151000.0
2012-06-25 13:30:00,15.45,15.57,15.44,15.55,168500.0,11.6473,11.7378,11.6398,11.7227,168500.0
2012-06-25 14:00:00,15.56,15.62,15.52,15.53,183800.0,11.7303,11.7755,11.7001,11.7076,183800.0
2012-06-25 14:30:00,15.53,15.53,15.47,15.48,141700.0,11.7076,11.7076,11.6624,11.67,141700.0
2012-06-25 15:00:00,15.48,15.56,15.45,15.53,220000.0,11.67,11.7303,11.6473,11.7076,220000.0
2012-06-25 15:30:00,15.53,15.57,15.5,15.51,431700.0,11.7076,11.7378,11.685,11.6926,431700.0
2012-06-26 09:30:00,15.51,15.51,15.33,15.39,183700.0,11.6926,11.6926,11.5569,11.6021,183700.0
2012-06-26 10:00:00,15.39,15.47,15.35,15.46,349500.0,11.6021,11.6624,11.572,11.6549,349500.0
2012-06-26 10:30:00,15.46,15.48,15.42,15.42,379700.0,11.6549,11.67,11.6247,11.6247,379700.0
2012-06-26 11:00:00,15.42,15.46,15.35,15.44,194600.0,11.6247,11.6549,11.572,11.6398,194600.0
2012-06-26 11:30:00,15.45,15.5,15.43,15.45,164400.0,11.6473,11.685,11.6323,11.6473,164400.0
2012-06-26 12:00:00,15.45,15.52,15.45,15.47,296300.0,11.6473,11.7001,11.6473,11.6624,296300.0
2012-06-26 12:30:00,15.47,15.54,15.46,15.51,178800.0,11.6624,11.7152,11.6549,11.6926,178800.0
2012-06-26 13:00:00,15.51,15.52,15.47,15.47,125400.0,11.6926,11.7001,11.6624,11.6624,125400.0
2012-06-26 13:30:00,15.47,15.57,15.46,15.56,220100.0,11.6624,11.7378,11.6549,11.7303,220100.0
2012-06-26 14:00:00,15.56,15.65,15.54,15.62,174600.0,11.7303,11.7981,11.7152,11.7755,174600.0
2012-06-26 14:30:00,15.62,15.63,15.57,15.62,225100.0,11.7755,11.783,11.7378,11.7755,225100.0
2012-06-26 15:00:00,15.62,15.7,15.61,15.65,181000.0,11.7755,11.8358,11.768,11.7981,181000.0
2012-06-26 15:30:00,15.66,15.69,15.61,15.61,472800.0,11.8057,11.8283,11.768,11.768,472800.0
2012-06-27 09:30:00,15.71,16.18,15.66,16.11,365800.0,11.8433,12.1977,11.8057,12.1449,365800.0
2012-06-27 10:00:00,16.1,16.22,16.06,16.22,304800.0,12.1374,12.2278,12.1072,12.2278,304800.0
2012-06-27 10:30:00,16.22,16.36,16.21,16.32,376500.0,12.2278,12.3334,12.2203,12.3032,376500.0
2012-06-27 11:00:00,16.33,16.41,16.33,16.39,208400.0,12.3107,12.3711,12.3107,12.356,208400.0
2012-06-27 11:30:00,16.39,16.58,16.39,16.55,315500.0,12.356,12.4992,12.356,12.4766,315500.0
2012-06-27 12:00:00,16.54,16.63,16.51,16.54,394600.0,12.4691,12.5369,12.4464,12.4691,394600.0
2012-06-27 12:30:00,16.55,16.61,16.53,16.57,127600.0,12.4766,12.5218,12.4615,12.4917,127600.0
2012-06-27 13:00:00,16.57,16.63,16.57,16.57,148000.0,12.4917,12.5369,12.4917,12.4917,148000.0
2012-06-27 13:30:00,16.57,16.62,16.56,16.6,220400.0,12.4917,12.5294,12.4841,12.5143,220400.0
2012-06-27 14:00:00,16.6,16.61,16.51,16.54,222100.0,12.5143,12.5218,12.4464,12.4691,222100.0
2012-06-27 14:30:00,16.54,16.54,16.47,16.49,295700.0,12.4691,12.4691,12.4163,12.4314,295700.0
2012-06-27 15:00:00,16.49,16.61,16.48,16.6,346200.0,12.4314,12.5218,12.4238,12.5143,346200.0
2012-06-27 15:30:00,16.61,16.61,16.49,16.55,775800.0,12.5218,12.5218,12.4314,12.4766,775800.0
2012-06-28 09:30:00,16.41,16.86,16.3,16.75,568100.0,12.3711,12.7103,12.2881,12.6274,568100.0
2012-06-28 10:00:00,16.75,16.84,16.62,16.75,370300.0,12.6274,12.6952,12.5294,12.6274,370300.0
2012-06-28 10:30:00,16.75,16.75,16.49,16.55,388900.0,12.6274,12.6274,12.4314,12.4766,388900.0
2012-06-28 11:00:00,16.55,16.78,16.53,16.78,320100.0,12.4766,12.65,12.4615,12.65,320100.0
2012-06-28 11:30:00,16.77,16.77,16.68,16.75,296000.0,12.6425,12.6425,12.5746,12.6274,296000.0
2012-06-28 12:00:00,16.76,16.79,16.73,16.79,160100.0,12.6349,12.6575,12.6123,12.6575,160100.0
2012-06-28 12:30:00,16.79,16.79,16.75,16.79,139900.0,12.6575,12.6575,12.6274,12.6575,139900.0
2012-06-28 13:00:00,16.79,16.79,16.73,16.74,157000.0,12.6575,12.6575,12.6123,12.6198,157000.0
2012-06-28 13:30:00,16.74,16.74,16.6,16.69,223100.0,12.6198,12.6198,12.5143,12.5821,223100.0
2012-06-28 14:00:00,16.69,16.74,16.67,16.69,294000.0,12.5821,12.6198,12.5671,12.5821,294000.0
2012-06-28 14:30:00,16.69,16.71,16.68,16.69,397900.0,12.5821,12.5972,12.5746,12.5821,397900.0
2012-06-28 15:00:00,16.7,16.82,16.7,16.8,255200.0,12.5897,12.6801,12.5897,12.6651,255200.0
2012-06-28 15:30:00,16.79,16.85,16.76,16.84,1046000.0,12.6575,12.7028,12.6349,12.6952,1046000.0
2012-06-29 09:30:00,17.16,17.22,17.01,17.2,260500.0,12.9365,12.9817,12.8234,12.9666,260500.0
2012-06-29 10:00:00,17.2,17.29,17.19,17.23,436400.0,12.9666,13.0345,12.9591,12.9892,436400.0
2012-06-29 10:30:00,17.23,17.34,17.2,17.34,428700.0,12.9892,13.0722,12.9666,13.0722,428700.0
2012-06-29 11:00:00,17.34,17.45,17.33,17.45,455600.0,13.0722,13.1551,13.0646,13.1551,455600.0
2012-06-29 11:30:00,17.45,17.49,17.44,17.47,494100.0,13.1551,13.1852,13.1475,13.1702,494100.0
2012-06-29 12:00:00,17.46,17.48,17.34,17.37,413700.0,13.1626,13.1777,13.0722,13.0948,413700.0
2012-06-29 12:30:00,17.37,17.4,17.23,17.25,245700.0,13.0948,13.1174,12.9892,13.0043,245700.0
2012-06-29 13:00:00,17.25,17.28,17.21,17.27,180300.0,13.0043,13.0269,12.9742,13.0194,180300.0
2012-06-29 13:30:00,17.26,17.29,17.21,17.23,145100.0,13.0118,13.0345,12.9742,12.9892,145100.0
2012-06-29 14:00:00,17.23,17.25,17.13,17.15,144900.0,12.9892,13.0043,12.9138,12.9289,144900.0
2012-06-29 14:30:00,17.15,17.23,17.12,17.2,197900.0,12.9289,12.9892,12.9063,12.9666,197900.0
2012-06-29 15:00:00,17.2,17.23,17.14,17.22,361000.0,12.9666,12.9892,12.9214,12.9817,361000.0
2012-06-29 15:30:00,17.22,17.44,17.22,17.37,1043500.0,12.9817,13.1475,12.9817,13.0948,1043500.0
2012-07-02 09:30:00,17.37,17.46,17.24,17.45,222000.0,13.0948,13.1626,12.9968,13.1551,222000.0
2012-07-02 10:00:00,17.46,17.48,17.16,17.16,316100.0,13.1626,13.1777,12.9365,12.9365,316100.0
2012-07-02 10:30:00,17.16,17.36,17.16,17.35,145800.0,12.9365,13.0872,12.9365,13.0797,145800.0
2012-07-02 11:00:00,17.35,17.35,17.19,17.19,243300.0,13.0797,13.0797,12.9591,12.9591,243300.0
2012-07-02 11:30:00,17.2,17.23,17.16,17.19,104000.0,12.9666,12.9892,12.9365,12.9591,104000.0
2012-07-02 12:00:00,17.19,17.28,17.16,17.26,127900.0,12.9591,13.0269,12.9365,13.0118,127900.0
2012-07-02 12:30:00,17.26,17.32,17.22,17.29,209500.0,13.0118,13.0571,12.9817,13.0345,209500.0
2012-07-02 13:00:00,17.29,17.32,17.25,17.26,149500.0,13.0345,13.0571,13.0043,13.0118,149500.0
2012-07-02 13:30:00,17.27,17.28,17.19,17.26,72700.0,13.0194,13.0269,12.9591,13.0118,72700.0
2012-07-02 14:00:00,17.26,17.3,17.26,17.28,112900.0,13.0118,13.042,13.0118,13.0269,112900.0
2012-07-02 14:30:00,17.28,17.3,17.23,17.3,78100.0,13.0269,13.042,12.9892,13.042,78100.0
2012-07-02 15:00:00,17.3,17.3,17.19,17.2,181200.0,13.042,13.042,12.9591,12.9666,181200.0
2012-07-02 15:30:00,17.2,17.28,17.19,17.26,605700.0,12.9666,13.0269,12.9591,13.0118,605700.0
2012-07-03 09:30:00,17.29,17.57,17.27,17.49,151800.0,13.0345,13.2456,13.0194,13.1852,151800.0
2012-07-03 10:00:00,17.51,17.51,17.28,17.3,150900.0,13.2003,13.2003,13.0269,13.042,150900.0
2012-07-03 10:30:00,17.3,17.57,17.3,17.55,446200.0,13.042,13.2456,13.042,13.2305,446200.0
2012-07-03 11:00:00,17.55,17.62,17.52,17.6,333500.0,13.2305,13.2832,13.2079,13.2682,333500.0
2012-07-03 11:30:00,17.61,17.62,17.59,17.62,195000.0,13.2757,13.2832,13.2606,13.2832,195000.0
2012-07-03 12:00:00,17.62,17.7,17.6,17.63,284300.0,13.2832,13.3436,13.2682,13.2908,284300.0
2012-07-03 12:30:00,17.63,17.69,17.56,17.67,497400.0,13.2908,13.336,13.238,13.3209,497400.0
2012-07-05 09:30:00,17.56,17.63,17.38,17.38,193600.0,13.238,13.2908,13.1023,13.1023,193600.0
2012-07-05 10:00:00,17.38,17.39,17.26,17.38,212500.0,13.1023,13.1099,13.0118,13.1023,212500.0
2012-07-05 10:30:00,17.39,17.45,17.38,17.4,123900.0,13.1099,13.1551,13.1023,13.1174,123900.0
2012-07-05 11:00:00,17.39,17.51,17.38,17.48,193300.0,13.1099,13.2003,13.1023,13.1777,193300.0
2012-07-05 11:30:00,17.48,17.53,17.45,17.48,357100.0,13.1777,13.2154,13.1551,13.1777,357100.0
2012-07-05 12:00:00,17.47,17.51,17.39,17.39,170200.0,13.1702,13.2003,13.1099,13.1099,170200.0
2012-07-05 12:30:00,17.4,17.46,17.39,17.44,72400.0,13.1174,13.1626,13.1099,13.1475,72400.0
2012-07-05 13:00:00,17.44,17.56,17.43,17.45,151000.0,13.1475,13.238,13.14,13.1551,151000.0
2012-07-05 13:30:00,17.45,17.46,17.39,17.42,93800.0,13.1551,13.1626,13.1099,13.1325,93800.0
2012-07-05 14:00:00,17.42,17.51,17.41,17.49,259000.0,13.1325,13.2003,13.1249,13.1852,259000.0
2012-07-05 14:30:00,17.49,17.49,17.34,17.36,194800.0,13.1852,13.1852,13.0722,13.0872,194800.0
2012-07-05 15:00:00,17.36,17.41,17.3,17.34,209000.0,13.0872,13.1249,13.042,13.0722,209000.0
2012-07-05 15:30:00,17.34,17.35,17.27,17.3,399800.0,13.0722,13.0797,13.0194,13.042,399800.0
2012-07-06 09:30:00,17.09,17.27,17.0,17.27,110800.0,12.8837,13.0194,12.8158,13.0194,110800.0
2012-07-06 10:00:00,17.28,17.35,17.24,17.31,211100.0,13.0269,13.0797,12.9968,13.0495,211100.0
2012-07-06 10:30:00,17.32,17.49,17.32,17.4,233300.0,13.0571,13.1852,13.0571,13.1174,233300.0
2012-07-06 11:00:00,17.41,17.53,17.39,17.4,150900.0,13.1249,13.2154,13.1099,13.1174,150900.0
2012-07-06 11:30:00,17.4,17.43,17.32,17.33,220200.0,13.1174,13.14,13.0571,13.0646,220200.0
2012-07-06 12:00:00,17.33,17.37,17.29,17.36,127600.0,13.0646,13.0948,13.0345,13.0872,127600.0
2012-07-06 12:30:00,17.35,17.37,17.32,17.36,214000.0,13.0797,13.0948,13.0571,13.0872,214000.0
2012-07-06 13:00:00,17.35,17.36,17.25,17.25,116500.0,13.0797,13.0872,13.0043,13.0043,116500.0
2012-07-06 13:30:00,17.25,17.29,17.14,17.14,178300.0,13.0043,13.0345,12.9214,12.9214,178300.0
2012-07-06 14:00:00,17.15,17.17,16.93,16.98,388500.0,12.9289,12.944,12.7631,12.8008,388500.0
2012-07-06 14:30:00,16.99,17.07,16.97,17.07,292900.0,12.8083,12.8686,12.7932,12.8686,292900.0
2012-07-06 15:00:00,17.07,17.19,17.05,17.14,206800.0,12.8686,12.9591,12.8535,12.9214,206800.0
2012-07-06 15:30:00,17.14,17.2,17.09,17.13,607900.0,12.9214,12.9666,12.8837,12.9138,607900.0
2012-07-09 09:30:00,17.08,17.2,17.0,17.16,164500.0,12.8762,12.9666,12.8158,12.9365,164500.0
2012-07-09 10:00:00,17.16,17.21,17.07,17.1,179700.0,12.9365,12.9742,12.8686,12.8912,179700.0
2012-07-09 10:30:00,17.09,17.19,17.03,17.1,159500.0,12.8837,12.9591,12.8385,12.8912,159500.0
2012-07-09 11:00:00,17.1,17.11,17.02,17.06,98100.0,12.8912,12.8988,12.8309,12.8611,98100.0
2012-07-09 11:30:00,17.06,17.09,17.0,17.0,130400.0,12.8611,12.8837,12.8158,12.8158,130400.0
2012-07-09 12:00:00,17.0,17.03,16.94,17.0,180400.0,12.8158,12.8385,12.7706,12.8158,180400.0
2012-07-09 12:30:00,17.01,17.03,16.94,16.94,213900.0,12.8234,12.8385,12.7706,12.7706,213900.0
2012-07-09 13:00:00,16.95,17.06,16.94,17.05,76000.0,12.7781,12.8611,12.7706,12.8535,76000.0
2012-07-09 13:30:00,17.05,17.06,16.94,16.96,118000.0,12.8535,12.8611,12.7706,12.7857,118000.0
2012-07-09 14:00:00,16.96,17.0,16.89,16.91,84300.0,12.7857,12.8158,12.7329,12.748,84300.0
2012-07-09 14:30:00,16.9,16.94,16.85,16.92,123700.0,12.7405,12.7706,12.7028,12.7555,123700.0
2012-07-09 15:00:00,16.91,17.0,16.91,17.0,147300.0,12.748,12.8158,12.748,12.8158,147300.0
2012-07-09 15:30:00,16.99,17.0,16.9,16.96,303000.0,12.8083,12.8158,12.7405,12.7857,303000.0
2012-07-10 09:30:00,17.1,17.1,16.98,16.98,64200.0,12.8912,12.8912,12.8008,12.8008,64200.0
2012-07-10 10:00:00,17.0,17.02,16.9,17.02,58500.0,12.8158,12.8309,12.7405,12.8309,58500.0
2012-07-10 10:30:00,17.01,17.05,16.91,16.91,69300.0,12.8234,12.8535,12.748,12.748,69300.0
2012-07-10 11:00:00,16.91,16.98,16.9,16.91,124200.0,12.748,12.8008,12.7405,12.748,124200.0
2012-07-10 11:30:00,16.91,16.91,16.83,16.84,57900.0,12.748,12.748,12.6877,12.6952,57900.0
2012-07-10 12:00:00,16.83,16.86,16.81,16.86,45900.0,12.6877,12.7103,12.6726,12.7103,45900.0
2012-07-10 12:30:00,16.85,16.93,16.85,16.87,37300.0,12.7028,12.7631,12.7028,12.7178,37300.0
2012-07-10 13:00:00,16.88,16.91,16.84,16.89,143400.0,12.7254,12.748,12.6952,12.7329,143400.0
2012-07-10 13:30:00,16.89,16.9,16.78,16.82,131800.0,12.7329,12.7405,12.65,12.6801,131800.0
2012-07-10 14:00:00,16.82,16.86,16.75,16.77,162500.0,12.6801,12.7103,12.6274,12.6425,162500.0
2012-07-10 14:30:00,16.76,16.77,16.66,16.69,295100.0,12.6349,12.6425,12.5595,12.5821,295100.0
2012-07-10 15:00:00,16.69,16.78,16.69,16.73,170600.0,12.5821,12.65,12.5821,12.6123,170600.0
2012-07-10 15:30:00,16.73,16.84,16.7,16.82,408100.0,12.6123,12.6952,12.5897,12.6801,408100.0
2012-07-11 09:30:00,16.81,16.9,16.77,16.85,102100.0,12.6726,12.7405,12.6425,12.7028,102100.0
2012-07-11 10:00:00,16.85,16.95,16.85,16.91,103600.0,12.7028,12.7781,12.7028,12.748,103600.0
2012-07-11 10:30:00,16.92,16.96,16.87,16.9,168900.0,12.7555,12.7857,12.7178,12.7405,168900.0
2012-07-11 11:00:00,16.9,17.06,16.89,17.02,137500.0,12.7405,12.8611,12.7329,12.8309,137500.0
2012-07-11 11:30:00,17.02,17.09,17.02,17.08,106700.0,12.8309,12.8837,12.8309,12.8762,106700.0
2012-07-11 12:00:00,17.07,17.14,17.07,17.08,64300.0,12.8686,12.9214,12.8686,12.8762,64300.0
2012-07-11 12:30:00,17.08,17.1,17.04,17.09,153500.0,12.8762,12.8912,12.846,12.8837,153500.0
2012-07-11 13:00:00,17.09,17.09,17.02,17.05,61600.0,12.8837,12.8837,12.8309,12.8535,61600.0
2012-07-11 13:30:00,17.05,17.13,17.03,17.11,116200.0,12.8535,12.9138,12.8385,12.8988,116200.0
2012-07-11 14:00:00,17.11,17.13,17.04,17.07,380600.0,12.8988,12.9138,12.846,12.8686,380600.0
2012-07-11 14:30:00,17.06,17.09,17.05,17.07,129800.0,12.8611,12.8837,12.8535,12.8686,129800.0
2012-07-11 15:00:00,17.08,17.09,17.03,17.06,224500.0,12.8762,12.8837,12.8385,12.8611,224500.0
2012-07-11 15:30:00,17.07,17.17,17.05,17.11,438400.0,12.8686,12.944,12.8535,12.8988,438400.0
2012-07-12 09:30:00,16.98,17.14,16.92,17.1,163900.0,12.8008,12.9214,12.7555,12.8912,163900.0
2012-07-12 10:00:00,17.1,17.16,17.07,17.16,140500.0,12.8912,12.9365,12.8686,12.9365,140500.0
2012-07-12 10:30:00,17.16,17.16,16.89,16.96,305100.0,12.9365,12.9365,12.7329,12.7857,305100.0
2012-07-12 11:00:00,16.97,17.04,16.92,16.96,97100.0,12.7932,12.846,12.7555,12.7857,97100.0
2012-07-12 11:30:00,16.96,17.09,16.92,17.06,217300.0,12.7857,12.8837,12.7555,12.8611,217300.0
2012-07-12 12:00:00,17.06,17.08,17.03,17.05,137000.0,12.8611,12.8762,12.8385,12.8535,137000.0
2012-07-12 12:30:00,17.05,17.1,17.04,17.1,80000.0,12.8535,12.8912,12.846,12.8912,80000.0
2012-07-12 13:00:00,17.1,17.23,17.06,17.21,141100.0,12.8912,12.9892,12.8611,12.9742,141100.0
2012-07-12 13:30:00,17.21,17.25,17.18,17.24,141600.0,12.9742,13.0043,12.9515,12.9968,141600.0
2012-07-12 14:00:00,17.24,17.28,17.2,17.26,163300.0,12.9968,13.0269,12.9666,13.0118,163300.0
2012-07-12 14:30:00,17.26,17.29,17.19,17.23,118200.0,13.0118,13.0345,12.9591,12.9892,118200.0
2012-07-12 15:00:00,17.23,17.31,17.19,17.27,207800.0,12.9892,13.0495,12.9591,13.0194,207800.0
2012-07-12 15:30:00,17.26,17.31,17.22,17.23,517300.0,13.0118,13.0495,12.9817,12.9892,517300.0
2012-07-13 09:30:00,17.31,17.46,17.27,17.45,202600.0,13.0495,13.1626,13.0194,13.1551,202600.0
2012-07-13 10:00:00,17.46,17.51,17.41,17.48,180600.0,13.1626,13.2003,13.1249,13.1777,180600.0
2012-07-13 10:30:00,17.48,17.57,17.48,17.5,133600.0,13.1777,13.2456,13.1777,13.1928,133600.0
2012-07-13 11:00:00,17.5,17.66,17.48,17.65,238400.0,13.1928,13.3134,13.1777,13.3059,238400.0
2012-07-13 11:30:00,17.64,17.66,17.59,17.6,129600.0,13.2983,13.3134,13.2606,13.2682,129600.0
2012-07-13 12:00:00,17.6,17.66,17.6,17.65,79300.0,13.2682,13.3134,13.2682,13.3059,79300.0
2012-07-13 12:30:00,17.65,17.67,17.63,17.67,96200.0,13.3059,13.3209,13.2908,13.3209,96200.0
2012-07-13 13:00:00,17.66,17.7,17.65,17.67,77700.0,13.3134,13.3436,13.3059,13.3209,77700.0
2012-07-13 13:30:00,17.67,17.69,17.6,17.6,76000.0,13.3209,13.336,13.2682,13.2682,76000.0
2012-07-13 14:00:00,17.61,17.61,17.49,17.57,306800.0,13.2757,13.2757,13.1852,13.2456,306800.0
2012-07-13 14:30:00,17.57,17.6,17.44,17.45,152000.0,13.2456,13.2682,13.1475,13.1551,152000.0
2012-07-13 15:00:00,17.45,17.55,17.4,17.53,168300.0,13.1551,13.2305,13.1174,13.2154,168300.0
2012-07-13 15:30:00,17.53,17.6,17.51,17.6,413300.0,13.2154,13.2682,13.2003,13.2682,413300.0
2012-07-16 09:30:00,17.65,17.65,17.36,17.37,134300.0,13.3059,13.3059,13.0872,13.0948,134300.0
2012-07-16 10:00:00,17.37,17.37,17.3,17.36,141800.0,13.0948,13.0948,13.042,13.0872,141800.0
2012-07-16 10:30:00,17.36,17.39,17.31,17.35,132900.0,13.0872,13.1099,13.0495,13.0797,132900.0
2012-07-16 11:00:00,17.35,17.43,17.33,17.39,129800.0,13.0797,13.14,13.0646,13.1099,129800.0
2012-07-16 11:30:00,17.4,17.49,17.37,17.48,182100.0,13.1174,13.1852,13.0948,13.1777,182100.0
2012-07-16 12:00:00,17.48,17.51,17.41,17.5,155400.0,13.1777,13.2003,13.1249,13.1928,155400.0
2012-07-16 12:30:00,17.5,17.57,17.49,17.56,115300.0,13.1928,13.2456,13.1852,13.238,115300.0
2012-07-16 13:00:00,17.57,17.6,17.51,17.54,128400.0,13.2456,13.2682,13.2003,13.2229,128400.0
2012-07-16 13:30:00,17.53,17.57,17.48,17.5,144000.0,13.2154,13.2456,13.1777,13.1928,144000.0
2012-07-16 14:00:00,17.5,17.53,17.46,17.48,89700.0,13.1928,13.2154,13.1626,13.1777,89700.0
2012-07-16 14:30:00,17.48,17.51,17.44,17.46,218900.0,13.1777,13.2003,13.1475,13.1626,218900.0
2012-07-16 15:00:00,17.46,17.5,17.43,17.44,143900.0,13.1626,13.1928,13.14,13.1475,143900.0
2012-07-16 15:30:00,17.44,17.5,17.39,17.46,498700.0,13.1475,13.1928,13.1099,13.1626,498700.0
2012-07-17 09:30:00,17.55,17.64,17.49,17.64,137200.0,13.2305,13.2983,13.1852,13.2983,137200.0
2012-07-17 10:00:00,17.64,17.66,17.52,17.6,206300.0,13.2983,13.3134,13.2079,13.2682,206300.0
2012-07-17 10:30:00,17.61,17.61,17.48,17.54,313000.0,13.2757,13.2757,13.1777,13.2229,313000.0
2012-07-17 11:00:00,17.54,17.64,17.53,17.58,187700.0,13.2229,13.2983,13.2154,13.2531,187700.0
2012-07-17 11:30:00,17.58,17.66,17.56,17.65,189200.0,13.2531,13.3134,13.238,13.3059,189200.0
2012-07-17 12:00:00,17.65,17.69,17.6,17.61,126500.0,13.3059,13.336,13.2682,13.2757,126500.0
2012-07-17 12:30:00,17.61,17.61,17.49,17.49,195400.0,13.2757,13.2757,13.1852,13.1852,195400.0
2012-07-17 13:00:00,17.5,17.55,17.48,17.51,117000.0,13.1928,13.2305,13.1777,13.2003,117000.0
2012-07-17 13:30:00,17.51,17.58,17.5,17.57,177600.0,13.2003,13.2531,13.1928,13.2456,177600.0
2012-07-17 14:00:00,17.57,17.61,17.52,17.6,172700.0,13.2456,13.2757,13.2079,13.2682,172700.0
2012-07-17 14:30:00,17.6,17.61,17.51,17.52,228200.0,13.2682,13.2757,13.2003,13.2079,228200.0
2012-07-17 15:00:00,17.52,17.54,17.47,17.48,250000.0,13.2079,13.2229,13.1702,13.1777,250000.0
2012-07-17 15:30:00,17.49,17.52,17.42,17.48,459400.0,13.1852,13.2079,13.1325,13.1777,459400.0
2012-07-18 09:30:00,17.47,17.55,17.4,17.52,135700.0,13.1702,13.2305,13.1174,13.2079,135700.0
2012-07-18 10:00:00,17.52,17.63,17.44,17.62,198100.0,13.2079,13.2908,13.1475,13.2832,198100.0
2012-07-18 10:30:00,17.61,17.68,17.56,17.64,182000.0,13.2757,13.3285,13.238,13.2983,182000.0
2012-07-18 11:00:00,17.64,17.8,17.63,17.8,332400.0,13.2983,13.4189,13.2908,13.4189,332400.0
2012-07-18 11:30:00,17.81,17.98,17.8,17.85,207300.0,13.4265,13.5546,13.4189,13.4566,207300.0
2012-07-18 12:00:00,17.85,17.91,17.83,17.85,159600.0,13.4566,13.5019,13.4416,13.4566,159600.0
2012-07-18 12:30:00,17.85,17.92,17.83,17.91,157000.0,13.4566,13.5094,13.4416,13.5019,157000.0
2012-07-18 13:00:00,17.92,17.93,17.85,17.93,97200.0,13.5094,13.5169,13.4566,13.5169,97200.0
2012-07-18 13:30:00,17.92,17.93,17.83,17.87,104900.0,13.5094,13.5169,13.4416,13.4717,104900.0
2012-07-18 14:00:00,17.87,17.9,17.85,17.88,249900.0,13.4717,13.4943,13.4566,13.4793,249900.0
2012-07-18 14:30:00,17.88,17.89,17.84,17.86,228600.0,13.4793,13.4868,13.4491,13.4642,228600.0
2012-07-18 15:00:00,17.87,17.93,17.86,17.89,178000.0,13.4717,13.5169,13.4642,13.4868,178000.0
2012-07-18 15:30:00,17.88,17.96,17.87,17.94,519900.0,13.4793,13.5396,13.4717,13.5245,519900.0
2012-07-19 09:30:00,17.92,17.96,17.8,17.85,267800.0,13.5094,13.5396,13.4189,13.4566,267800.0
2012-07-19 10:00:00,17.85,17.85,17.75,17.79,218300.0,13.4566,13.4566,13.3812,13.4114,218300.0
2012-07-19 10:30:00,17.79,17.98,17.78,17.96,238700.0,13.4114,13.5546,13.4039,13.5396,238700.0
2012-07-19 11:00:00,17.96,18.09,17.96,18.07,270400.0,13.5396,13.6376,13.5396,13.6225,270400.0
2012-07-19 11:30:00,18.06,18.08,17.98,18.07,161100.0,13.6149,13.63,13.5546,13.6225,161100.0
2012-07-19 12:00:00,18.07,18.09,18.03,18.04,139600.0,13.6225,13.6376,13.5923,13.5999,139600.0
2012-07-19 12:30:00,18.04,18.06,17.98,18.0,174800.0,13.5999,13.6149,13.5546,13.5697,174800.0
2012-07-19 13:00:00,18.0,18.11,17.99,18.01,266100.0,13.5697,13.6526,13.5622,13.5773,266100.0
2012-07-19 13:30:00,18.01,18.07,17.99,18.07,301500.0,13.5773,13.6225,13.5622,13.6225,301500.0
2012-07-19 14:00:00,18.07,18.12,18.03,18.12,196700.0,13.6225,13.6602,13.5923,13.6602,196700.0
2012-07-19 14:30:00,18.11,18.14,18.09,18.1,156200.0,13.6526,13.6753,13.6376,13.6451,156200.0
2012-07-19 15:00:00,18.1,18.13,18.09,18.13,396000.0,13.6451,13.6677,13.6376,13.6677,396000.0
2012-07-19 15:30:00,18.13,18.14,18.07,18.11,521900.0,13.6677,13.6753,13.6225,13.6526,521900.0
2012-07-20 09:30:00,17.97,18.28,17.92,18.26,300500.0,13.5471,13.7808,13.5094,13.7657,300500.0
2012-07-20 10:00:00,18.26,18.29,18.23,18.28,316500.0,13.7657,13.7883,13.7431,13.7808,316500.0
2012-07-20 10:30:00,18.28,18.32,18.2,18.3,91000.0,13.7808,13.811,13.7205,13.7959,91000.0
2012-07-20 11:00:00,18.3,18.35,18.27,18.33,213000.0,13.7959,13.8336,13.7733,13.8185,213000.0
2012-07-20 11:30:00,18.33,18.34,18.28,18.28,122600.0,13.8185,13.826,13.7808,13.7808,122600.0
2012-07-20 12:00:00,18.29,18.29,18.24,18.25,69700.0,13.7883,13.7883,13.7506,13.7582,69700.0
2012-07-20 12:30:00,18.24,18.24,18.15,18.19,115200.0,13.7506,13.7506,13.6828,13.713,115200.0
2012-07-20 13:00:00,18.19,18.2,18.05,18.07,145100.0,13.713,13.7205,13.6074,13.6225,145100.0
2012-07-20 13:30:00,18.08,18.13,18.08,18.11,57800.0,13.63,13.6677,13.63,13.6526,57800.0
2012-07-20 14:00:00,18.11,18.11,17.99,18.03,70900.0,13.6526,13.6526,13.5622,13.5923,70900.0
2012-07-20 14:30:00,18.02,18.04,17.98,18.0,111800.0,13.5848,13.5999,13.5546,13.5697,111800.0
2012-07-20 15:00:00,18.01,18.09,18.0,18.09,113600.0,13.5773,13.6376,13.5697,13.6376,113600.0
2012-07-20 15:30:00,18.09,18.09,17.99,18.04,407800.0,13.6376,13.6376,13.5622,13.5999,407800.0
2012-07-23 09:30:00,20.0,20.12,19.31,19.47,4499300.0,15.0775,15.1679,14.5573,14.6779,4499300.0
2012-07-23 10:00:00,19.47,19.5,19.22,19.37,1872700.0,14.6779,14.7005,14.4894,14.6025,1872700.0
2012-07-23 10:30:00,19.37,19.6,19.3,19.49,2018300.0,14.6025,14.7759,14.5498,14.693,2018300.0
2012-07-23 11:00:00,19.5,19.71,19.49,19.55,1674600.0,14.7005,14.8588,14.693,14.7382,1674600.0
2012-07-23 11:30:00,19.55,19.62,19.43,19.6,1579700.0,14.7382,14.791,14.6478,14.7759,1579700.0
2012-07-23 12:00:00,19.6,19.74,19.59,19.62,604600.0,14.7759,14.8815,14.7684,14.791,604600.0
2012-07-23 12:30:00,19.62,19.87,19.6,19.82,698200.0,14.791,14.9795,14.7759,14.9418,698200.0
2012-07-23 13:00:00,19.82,19.92,19.68,19.7,907000.0,14.9418,15.0172,14.8362,14.8513,907000.0
2012-07-23 13:30:00,19.69,19.73,19.56,19.57,631600.0,14.8438,14.8739,14.7458,14.7533,631600.0
2012-07-23 14:00:00,19.56,19.63,19.29,19.45,1074600.0,14.7458,14.7985,14.5422,14.6628,1074600.0
2012-07-23 14:30:00,19.45,19.57,19.32,19.38,1028400.0,14.6628,14.7533,14.5648,14.6101,1028400.0
2012-07-23 15:00:00,19.38,19.5,19.34,19.5,1110500.0,14.6101,14.7005,14.5799,14.7005,1110500.0
2012-07-23 15:30:00,19.5,19.56,19.47,19.53,2168300.0,14.7005,14.7458,14.6779,14.7231,2168300.0
2012-07-24 09:30:00,19.49,19.49,18.92,18.93,1737400.0,14.693,14.693,14.2633,14.2708,1737400.0
2012-07-24 10:00:00,18.94,18.96,18.57,18.75,1176300.0,14.2784,14.2934,13.9994,14.1351,1176300.0
2012-07-24 10:30:00,18.75,19.0,18.72,18.94,1153000.0,14.1351,14.3236,14.1125,14.2784,1153000.0
2012-07-24 11:00:00,18.94,19.01,18.85,18.94,1133700.0,14.2784,14.3311,14.2105,14.2784,1133700.0
2012-07-24 11:30:00,18.93,18.97,18.82,18.88,607200.0,14.2708,14.301,14.1879,14.2331,607200.0
2012-07-24 12:00:00,18.88,18.89,18.71,18.77,540000.0,14.2331,14.2407,14.105,14.1502,540000.0
2012-07-24 12:30:00,18.77,18.81,18.7,18.77,289800.0,14.1502,14.1804,14.0974,14.1502,289800.0
2012-07-24 13:00:00,18.77,18.78,18.69,18.76,243100.0,14.1502,14.1577,14.0899,14.1427,243100.0
2012-07-24 13:30:00,18.76,18.83,18.68,18.82,366000.0,14.1427,14.1954,14.0823,14.1879,366000.0
2012-07-24 14:00:00,18.82,18.82,18.67,18.69,559900.0,14.1879,14.1879,14.0748,14.0899,559900.0
2012-07-24 14:30:00,18.69,18.83,18.66,18.68,590500.0,14.0899,14.1954,14.0673,14.0823,590500.0
2012-07-24 15:00:00,18.68,18.72,18.56,18.72,632600.0,14.0823,14.1125,13.9919,14.1125,632600.0
2012-07-24 15:30:00,18.71,18.79,18.69,18.76,1916900.0,14.105,14.1653,14.0899,14.1427,1916900.0
2012-07-25 09:30:00,18.85,19.02,18.85,19.0,304100.0,14.2105,14.3387,14.2105,14.3236,304100.0
2012-07-25 10:00:00,19.0,19.03,18.86,19.01,480400.0,14.3236,14.3462,14.218,14.3311,480400.0
2012-07-25 10:30:00,19.0,19.0,18.77,18.86,390600.0,14.3236,14.3236,14.1502,14.218,390600.0
2012-07-25 11:00:00,18.86,18.89,18.76,18.79,268700.0,14.218,14.2407,14.1427,14.1653,268700.0
2012-07-25 11:30:00,18.79,18.88,18.77,18.87,246900.0,14.1653,14.2331,14.1502,14.2256,246900.0
2012-07-25 12:00:00,18.87,18.95,18.87,18.94,168300.0,14.2256,14.2859,14.2256,14.2784,168300.0
2012-07-25 12:30:00,18.94,19.0,18.93,18.97,328700.0,14.2784,14.3236,14.2708,14.301,328700.0
2012-07-25 13:00:00,18.98,19.03,18.96,19.0,428600.0,14.3085,14.3462,14.2934,14.3236,428600.0
2012-07-25 13:30:00,19.0,19.08,19.0,19.06,303800.0,14.3236,14.3839,14.3236,14.3688,303800.0
2012-07-25 14:00:00,19.06,19.15,19.03,19.15,230400.0,14.3688,14.4367,14.3462,14.4367,230400.0
2012-07-25 14:30:00,19.15,19.16,19.06,19.07,366200.0,14.4367,14.4442,14.3688,14.3764,366200.0
2012-07-25 15:00:00,19.07,19.13,19.05,19.05,563400.0,14.3764,14.4216,14.3613,14.3613,563400.0
2012-07-25 15:30:00,19.05,19.11,19.0,19.03,1128500.0,14.3613,14.4065,14.3236,14.3462,1128500.0
2012-07-26 09:30:00,19.26,19.29,18.98,19.03,533800.0,14.5196,14.5422,14.3085,14.3462,533800.0
2012-07-26 10:00:00,19.03,19.17,19.0,19.14,532400.0,14.3462,14.4517,14.3236,14.4291,532400.0
2012-07-26 10:30:00,19.13,19.15,19.06,19.15,640700.0,14.4216,14.4367,14.3688,14.4367,640700.0
2012-07-26 11:00:00,19.14,19.25,19.09,19.24,391900.0,14.4291,14.5121,14.3914,14.5045,391900.0
2012-07-26 11:30:00,19.25,19.26,19.22,19.25,329800.0,14.5121,14.5196,14.4894,14.5121,329800.0
2012-07-26 12:00:00,19.25,19.25,19.21,19.22,225000.0,14.5121,14.5121,14.4819,14.4894,225000.0
2012-07-26 12:30:00,19.21,19.35,19.21,19.34,221200.0,14.4819,14.5874,14.4819,14.5799,221200.0
2012-07-26 13:00:00,19.34,19.43,19.32,19.4,413900.0,14.5799,14.6478,14.5648,14.6251,413900.0
2012-07-26 13:30:00,19.4,19.49,19.37,19.48,215500.0,14.6251,14.693,14.6025,14.6854,215500.0
2012-07-26 14:00:00,19.49,19.53,19.47,19.49,353900.0,14.693,14.7231,14.6779,14.693,353900.0
2012-07-26 14:30:00,19.48,19.53,19.44,19.5,311400.0,14.6854,14.7231,14.6553,14.7005,311400.0
2012-07-26 15:00:00,19.51,19.59,19.49,19.57,391300.0,14.7081,14.7684,14.693,14.7533,391300.0
2012-07-26 15:30:00,19.58,19.68,19.56,19.6,993000.0,14.7608,14.8362,14.7458,14.7759,993000.0
2012-07-27 09:30:00,19.67,19.71,19.42,19.56,444500.0,14.8287,14.8588,14.6402,14.7458,444500.0
2012-07-27 10:00:00,19.56,19.6,19.49,19.6,289800.0,14.7458,14.7759,14.693,14.7759,289800.0
2012-07-27 10:30:00,19.6,19.67,19.55,19.6,450600.0,14.7759,14.8287,14.7382,14.7759,450600.0
2012-07-27 11:00:00,19.59,19.72,19.59,19.64,385000.0,14.7684,14.8664,14.7684,14.8061,385000.0
2012-07-27 11:30:00,19.64,19.67,19.6,19.61,217000.0,14.8061,14.8287,14.7759,14.7835,217000.0
2012-07-27 12:00:00,19.61,19.62,19.55,19.61,196900.0,14.7835,14.791,14.7382,14.7835,196900.0
2012-07-27 12:30:00,19.61,19.64,19.6,19.62,102400.0,14.7835,14.8061,14.7759,14.791,102400.0
2012-07-27 13:00:00,19.63,19.75,19.58,19.75,301200.0,14.7985,14.889,14.7608,14.889,301200.0
2012-07-27 13:30:00,19.74,19.77,19.62,19.72,398600.0,14.8815,14.9041,14.791,14.8664,398600.0
2012-07-27 14:00:00,19.71,19.75,19.68,19.71,203500.0,14.8588,14.889,14.8362,14.8588,203500.0
2012-07-27 14:30:00,19.71,19.8,19.7,19.73,303200.0,14.8588,14.9267,14.8513,14.8739,303200.0
2012-07-27 15:00:00,19.73,19.84,19.72,19.81,300000.0,14.8739,14.9568,14.8664,14.9342,300000.0
2012-07-27 15:30:00,19.82,19.87,19.73,19.77,969200.0,14.9418,14.9795,14.8739,14.9041,969200.0
2012-07-30 09:30:00,19.7,19.78,19.64,19.76,310000.0,14.9185,14.9791,14.8731,14.9639,310000.0
2012-07-30 10:00:00,19.77,19.87,19.74,19.83,269000.0,14.9715,15.0472,14.9488,15.0169,269000.0
2012-07-30 10:30:00,19.83,19.83,19.74,19.78,451900.0,15.0169,15.0169,14.9488,14.9791,451900.0
2012-07-30 11:00:00,19.77,19.8,19.71,19.76,187000.0,14.9715,14.9942,14.9261,14.9639,187000.0
2012-07-30 11:30:00,19.76,19.83,19.73,19.83,150100.0,14.9639,15.0169,14.9412,15.0169,150100.0
2012-07-30 12:00:00,19.82,19.85,19.75,19.77,104300.0,15.0094,15.0321,14.9564,14.9715,104300.0
2012-07-30 12:30:00,19.77,19.79,19.73,19.76,110000.0,14.9715,14.9867,14.9412,14.9639,110000.0
2012-07-30 13:00:00,19.76,19.8,19.73,19.77,99300.0,14.9639,14.9942,14.9412,14.9715,99300.0
2012-07-30 13:30:00,19.77,19.81,19.72,19.74,108700.0,14.9715,15.0018,14.9336,14.9488,108700.0
2012-07-30 14:00:00,19.73,19.82,19.7,19.81,179900.0,14.9412,15.0094,14.9185,15.0018,179900.0
2012-07-30 14:30:00,19.81,19.83,19.79,19.82,384800.0,15.0018,15.0169,14.9867,15.0094,384800.0
2012-07-30 15:00:00,19.82,19.86,19.74,19.86,487500.0,15.0094,15.0397,14.9488,15.0397,487500.0
2012-07-30 15:30:00,19.86,19.88,19.82,19.87,860000.0,15.0397,15.0548,15.0094,15.0472,860000.0
2012-07-31 09:30:00,19.81,19.92,19.71,19.88,308200.0,15.0018,15.0851,14.9261,15.0548,308200.0
2012-07-31 10:00:00,19.88,19.96,19.8,19.91,312300.0,15.0548,15.1154,14.9942,15.0775,312300.0
2012-07-31 10:30:00,19.91,19.91,19.77,19.8,285100.0,15.0775,15.0775,14.9715,14.9942,285100.0
2012-07-31 11:00:00,19.8,19.93,19.8,19.85,218900.0,14.9942,15.0927,14.9942,15.0321,218900.0
2012-07-31 11:30:00,19.85,19.88,19.82,19.87,163200.0,15.0321,15.0548,15.0094,15.0472,163200.0
2012-07-31 12:00:00,19.87,19.88,19.77,19.8,180700.0,15.0472,15.0548,14.9715,14.9942,180700.0
2012-07-31 12:30:00,19.81,19.82,19.77,19.77,177100.0,15.0018,15.0094,14.9715,14.9715,177100.0
2012-07-31 13:00:00,19.77,19.85,19.77,19.84,184800.0,14.9715,15.0321,14.9715,15.0245,184800.0
2012-07-31 13:30:00,19.85,19.85,19.74,19.76,139400.0,15.0321,15.0321,14.9488,14.9639,139400.0
2012-07-31 14:00:00,19.76,19.87,19.75,19.84,221200.0,14.9639,15.0472,14.9564,15.0245,221200.0
2012-07-31 14:30:00,19.83,19.89,19.79,19.79,283300.0,15.0169,15.0624,14.9867,14.9867,283300.0
2012-07-31 15:00:00,19.79,19.8,19.75,19.8,365800.0,14.9867,14.9942,14.9564,14.9942,365800.0
2012-07-31 15:30:00,19.79,19.87,19.79,19.81,1025300.0,14.9867,15.0472,14.9867,15.0018,1025300.0
2012-08-01 09:30:00,19.82,19.99,19.62,19.96,286600.0,15.0094,15.1381,14.8579,15.1154,286600.0
2012-08-01 10:00:00,19.93,20.01,19.69,19.85,225100.0,15.0927,15.1533,14.9109,15.0321,225100.0
2012-08-01 10:30:00,19.86,19.87,19.8,19.86,111100.0,15.0397,15.0472,14.9942,15.0397,111100.0
2012-08-01 11:00:00,19.85,19.86,19.71,19.82,90600.0,15.0321,15.0397,14.9261,15.0094,90600.0
2012-08-01 11:30:00,19.81,19.91,19.81,19.9,84700.0,15.0018,15.0775,15.0018,15.07,84700.0
2012-08-01 12:00:00,19.89,19.92,19.84,19.85,157800.0,15.0624,15.0851,15.0245,15.0321,157800.0
2012-08-01 12:30:00,19.86,19.87,19.73,19.74,288900.0,15.0397,15.0472,14.9412,14.9488,288900.0
2012-08-01 13:00:00,19.75,19.82,19.72,19.8,431400.0,14.9564,15.0094,14.9336,14.9942,431400.0
2012-08-01 13:30:00,19.79,19.84,19.75,19.75,138800.0,14.9867,15.0245,14.9564,14.9564,138800.0
2012-08-01 14:00:00,19.75,19.84,19.7,19.82,316100.0,14.9564,15.0245,14.9185,15.0094,316100.0
2012-08-01 14:30:00,19.82,19.84,19.77,19.82,207500.0,15.0094,15.0245,14.9715,15.0094,207500.0
2012-08-01 15:00:00,19.82,19.86,19.77,19.8,435000.0,15.0094,15.0397,14.9715,14.9942,435000.0
2012-08-01 15:30:00,19.8,19.83,19.7,19.75,1307500.0,14.9942,15.0169,14.9185,14.9564,1307500.0
2012-08-02 09:30:00,19.55,19.69,19.42,19.58,271400.0,14.8049,14.9109,14.7065,14.8276,271400.0
2012-08-02 10:00:00,19.58,19.65,19.53,19.59,607500.0,14.8276,14.8806,14.7898,14.8352,607500.0
2012-08-02 10:30:00,19.59,19.6,19.42,19.5,786100.0,14.8352,14.8428,14.7065,14.767,786100.0
2012-08-02 11:00:00,19.49,19.53,19.25,19.25,370000.0,14.7595,14.7898,14.5777,14.5777,370000.0
2012-08-02 11:30:00,19.25,19.25,19.03,19.2,1069800.0,14.5777,14.5777,14.4111,14.5399,1069800.0
2012-08-02 12:00:00,19.2,19.22,19.13,19.15,405600.0,14.5399,14.555,14.4868,14.502,405600.0
2012-08-02 12:30:00,19.15,19.19,19.1,19.15,280900.0,14.502,14.5323,14.4641,14.502,280900.0
2012-08-02 13:00:00,19.15,19.17,19.12,19.13,551000.0,14.502,14.5171,14.4793,14.4868,551000.0
2012-08-02 13:30:00,19.14,19.14,18.93,18.93,241300.0,14.4944,14.4944,14.3354,14.3354,241300.0
2012-08-02 14:00:00,18.93,18.96,18.83,18.91,631700.0,14.3354,14.3581,14.2597,14.3202,631700.0
2012-08-02 14:30:00,18.9,18.92,18.86,18.89,311000.0,14.3127,14.3278,14.2824,14.3051,311000.0
2012-08-02 15:00:00,18.88,19.08,18.88,18.99,396800.0,14.2975,14.449,14.2975,14.3808,396800.0
2012-08-02 15:30:00,18.98,19.11,18.98,19.08,807800.0,14.3733,14.4717,14.3733,14.449,807800.0
2012-08-03 09:30:00,19.38,19.6,19.18,19.23,341700.0,14.6762,14.8428,14.5247,14.5626,341700.0
2012-08-03 10:00:00,19.24,19.46,19.23,19.41,313100.0,14.5701,14.7368,14.5626,14.6989,313100.0
2012-08-03 10:30:00,19.4,19.42,19.33,19.41,133800.0,14.6913,14.7065,14.6383,14.6989,133800.0
2012-08-03 11:00:00,19.4,19.42,19.33,19.4,129000.0,14.6913,14.7065,14.6383,14.6913,129000.0
2012-08-03 11:30:00,19.39,19.55,19.38,19.51,224900.0,14.6837,14.8049,14.6762,14.7746,224900.0
2012-08-03 12:00:00,19.51,19.54,19.47,19.53,183300.0,14.7746,14.7973,14.7443,14.7898,183300.0
2012-08-03 12:30:00,19.54,19.54,19.46,19.47,188200.0,14.7973,14.7973,14.7368,14.7443,188200.0
2012-08-03 13:00:00,19.48,19.52,19.46,19.49,217000.0,14.7519,14.7822,14.7368,14.7595,217000.0
2012-08-03 13:30:00,19.49,19.51,19.45,19.51,129200.0,14.7595,14.7746,14.7292,14.7746,129200.0
2012-08-03 14:00:00,19.5,19.55,19.49,19.54,142200.0,14.767,14.8049,14.7595,14.7973,142200.0
2012-08-03 14:30:00,19.53,19.54,19.39,19.4,329300.0,14.7898,14.7973,14.6837,14.6913,329300.0
2012-08-03 15:00:00,19.4,19.45,19.36,19.37,292800.0,14.6913,14.7292,14.661,14.6686,292800.0
2012-08-03 15:30:00,19.37,19.46,19.35,19.42,737000.0,14.6686,14.7368,14.6535,14.7065,737000.0
2012-08-06 09:30:00,19.5,19.57,19.39,19.5,200400.0,14.767,14.8201,14.6837,14.767,200400.0
2012-08-06 10:00:00,19.5,19.53,19.46,19.48,167700.0,14.767,14.7898,14.7368,14.7519,167700.0
2012-08-06 10:30:00,19.48,19.54,19.47,19.52,116100.0,14.7519,14.7973,14.7443,14.7822,116100.0
2012-08-06 11:00:00,19.52,19.55,19.49,19.5,117300.0,14.7822,14.8049,14.7595,14.767,117300.0
2012-08-06 11:30:00,19.49,19.6,19.48,19.59,146800.0,14.7595,14.8428,14.7519,14.8352,146800.0
2012-08-06 12:00:00,19.59,19.61,19.54,19.59,116000.0,14.8352,14.8503,14.7973,14.8352,116000.0
2012-08-06 12:30:00,19.59,19.62,19.55,19.58,267200.0,14.8352,14.8579,14.8049,14.8276,267200.0
2012-08-06 13:00:00,19.58,19.67,19.58,19.66,187600.0,14.8276,14.8958,14.8276,14.8882,187600.0
2012-08-06 13:30:00,19.67,19.74,19.61,19.61,185100.0,14.8958,14.9488,14.8503,14.8503,185100.0
2012-08-06 14:00:00,19.62,19.68,19.61,19.66,89800.0,14.8579,14.9034,14.8503,14.8882,89800.0
2012-08-06 14:30:00,19.66,19.68,19.63,19.68,125400.0,14.8882,14.9034,14.8655,14.9034,125400.0
2012-08-06 15:00:00,19.68,19.71,19.61,19.64,152300.0,14.9034,14.9261,14.8503,14.8731,152300.0
2012-08-06 15:30:00,19.63,19.64,19.57,19.59,400800.0,14.8655,14.8731,14.8201,14.8352,400800.0
2012-08-07 09:30:00,19.61,19.7,19.58,19.67,122500.0,14.8503,14.9185,14.8276,14.8958,122500.0
2012-08-07 10:00:00,19.67,19.89,19.64,19.85,506000.0,14.8958,15.0624,14.8731,15.0321,506000.0
2012-08-07 10:30:00,19.86,19.96,19.84,19.91,327200.0,15.0397,15.1154,15.0245,15.0775,327200.0
2012-08-07 11:00:00,19.9,19.99,19.89,19.95,208200.0,15.07,15.1381,15.0624,15.1078,208200.0
2012-08-07 11:30:00,19.94,19.95,19.86,19.92,730200.0,15.1002,15.1078,15.0397,15.0851,730200.0
2012-08-07 12:00:00,19.91,19.93,19.86,19.91,280100.0,15.0775,15.0927,15.0397,15.0775,280100.0
2012-08-07 12:30:00,19.9,19.92,19.85,19.88,199700.0,15.07,15.0851,15.0321,15.0548,199700.0
2012-08-07 13:00:00,19.87,19.88,19.75,19.8,106100.0,15.0472,15.0548,14.9564,14.9942,106100.0
2012-08-07 13:30:00,19.79,19.8,19.69,19.71,167100.0,14.9867,14.9942,14.9109,14.9261,167100.0
2012-08-07 14:00:00,19.71,19.74,19.61,19.64,195000.0,14.9261,14.9488,14.8503,14.8731,195000.0
2012-08-07 14:30:00,19.64,19.66,19.62,19.64,210400.0,14.8731,14.8882,14.8579,14.8731,210400.0
2012-08-07 15:00:00,19.64,19.71,19.62,19.68,294700.0,14.8731,14.9261,14.8579,14.9034,294700.0
2012-08-07 15:30:00,19.67,19.68,19.51,19.52,691900.0,14.8958,14.9034,14.7746,14.7822,691900.0
2012-08-08 09:30:00,19.81,20.03,19.67,19.89,441500.0,15.0018,15.1684,14.8958,15.0624,441500.0
2012-08-08 10:00:00,19.89,20.24,19.85,20.12,653000.0,15.0624,15.3274,15.0321,15.2366,653000.0
2012-08-08 10:30:00,20.13,20.13,19.9,20.04,434300.0,15.2441,15.2441,15.07,15.176,434300.0
2012-08-08 11:00:00,20.03,20.16,19.96,20.09,392100.0,15.1684,15.2669,15.1154,15.2138,392100.0
2012-08-08 11:30:00,20.09,20.11,19.94,19.97,324200.0,15.2138,15.229,15.1002,15.123,324200.0
2012-08-08 12:00:00,19.96,20.03,19.94,19.97,273800.0,15.1154,15.1684,15.1002,15.123,273800.0
2012-08-08 12:30:00,19.98,20.05,19.75,19.89,469500.0,15.1305,15.1835,14.9564,15.0624,469500.0
2012-08-08 13:00:00,19.89,20.05,19.86,19.96,163900.0,15.0624,15.1835,15.0397,15.1154,163900.0
2012-08-08 13:30:00,19.95,20.03,19.9,19.91,132900.0,15.1078,15.1684,15.07,15.0775,132900.0
2012-08-08 14:00:00,19.9,20.04,19.89,20.02,281000.0,15.07,15.176,15.0624,15.1608,281000.0
2012-08-08 14:30:00,20.01,20.08,19.92,20.07,226700.0,15.1533,15.2063,15.0851,15.1987,226700.0
2012-08-08 15:00:00,20.07,20.19,20.04,20.17,402600.0,15.1987,15.2896,15.176,15.2744,402600.0
2012-08-08 15:30:00,20.18,20.3,20.11,20.24,1198200.0,15.282,15.3729,15.229,15.3274,1198200.0
2012-08-09 09:30:00,20.17,20.6,20.15,20.58,439300.0,15.2744,15.6001,15.2593,15.5849,439300.0
2012-08-09 10:00:00,20.56,20.74,20.56,20.7,519700.0,15.5698,15.7061,15.5698,15.6758,519700.0
2012-08-09 10:30:00,20.7,21.06,20.69,20.99,917200.0,15.6758,15.9484,15.6682,15.8954,917200.0
2012-08-09 11:00:00,20.98,21.0,20.84,20.9,586700.0,15.8878,15.903,15.7818,15.8272,586700.0
2012-08-09 11:30:00,20.9,20.95,20.69,20.73,988000.0,15.8272,15.8651,15.6682,15.6985,988000.0
2012-08-09 12:00:00,20.73,20.77,20.7,20.75,205200.0,15.6985,15.7288,15.6758,15.7136,205200.0
2012-08-09 12:30:00,20.75,21.01,20.75,20.94,467500.0,15.7136,15.9105,15.7136,15.8575,467500.0
2012-08-09 13:00:00,20.94,20.96,20.74,20.83,620800.0,15.8575,15.8727,15.7061,15.7742,620800.0
2012-08-09 13:30:00,20.83,20.93,20.82,20.92,383200.0,15.7742,15.85,15.7667,15.8424,383200.0
2012-08-09 14:00:00,20.92,20.93,20.83,20.88,268000.0,15.8424,15.85,15.7742,15.8121,268000.0
2012-08-09 14:30:00,20.88,20.92,20.82,20.85,582500.0,15.8121,15.8424,15.7667,15.7894,582500.0
2012-08-09 15:00:00,20.84,20.91,20.75,20.85,790400.0,15.7818,15.8348,15.7136,15.7894,790400.0
2012-08-09 15:30:00,20.84,20.93,20.83,20.89,1069000.0,15.7818,15.85,15.7742,15.8197,1069000.0
2012-08-10 09:30:00,20.82,20.86,20.5,20.6,269500.0,15.7667,15.7969,15.5243,15.6001,269500.0
2012-08-10 10:00:00,20.59,20.65,20.52,20.53,211900.0,15.5925,15.6379,15.5395,15.547,211900.0
2012-08-10 10:30:00,20.53,20.63,20.47,20.58,369200.0,15.547,15.6228,15.5016,15.5849,369200.0
2012-08-10 11:00:00,20.58,20.61,20.47,20.52,365200.0,15.5849,15.6076,15.5016,15.5395,365200.0
2012-08-10 11:30:00,20.52,20.57,20.5,20.54,183300.0,15.5395,15.5773,15.5243,15.5546,183300.0
2012-08-10 12:00:00,20.55,20.7,20.54,20.69,311500.0,15.5622,15.6758,15.5546,15.6682,311500.0
2012-08-10 12:30:00,20.69,20.74,20.65,20.65,258200.0,15.6682,15.7061,15.6379,15.6379,258200.0
2012-08-10 13:00:00,20.66,20.66,20.59,20.63,125500.0,15.6455,15.6455,15.5925,15.6228,125500.0
2012-08-10 13:30:00,20.63,20.71,20.62,20.67,127800.0,15.6228,15.6834,15.6152,15.6531,127800.0
2012-08-10 14:00:00,20.66,20.73,20.65,20.72,188100.0,15.6455,15.6985,15.6379,15.6909,188100.0
2012-08-10 14:30:00,20.71,20.74,20.69,20.74,169700.0,15.6834,15.7061,15.6682,15.7061,169700.0
2012-08-10 15:00:00,20.73,20.82,20.72,20.8,167200.0,15.6985,15.7667,15.6909,15.7515,167200.0
2012-08-10 15:30:00,20.79,20.89,20.77,20.85,578500.0,15.7439,15.8197,15.7288,15.7894,578500.0
2012-08-13 09:30:00,20.83,20.88,20.64,20.65,130900.0,15.7742,15.8121,15.6303,15.6379,130900.0
2012-08-13 10:00:00,20.65,20.67,20.51,20.56,132800.0,15.6379,15.6531,15.5319,15.5698,132800.0
2012-08-13 10:30:00,20.56,20.58,20.51,20.52,106800.0,15.5698,15.5849,15.5319,15.5395,106800.0
2012-08-13 11:00:00,20.52,20.65,20.52,20.64,178500.0,15.5395,15.6379,15.5395,15.6303,178500.0
2012-08-13 11:30:00,20.64,20.69,20.57,20.59,127700.0,15.6303,15.6682,15.5773,15.5925,127700.0
2012-08-13 12:00:00,20.59,20.6,20.53,20.55,175700.0,15.5925,15.6001,15.547,15.5622,175700.0
2012-08-13 12:30:00,20.55,20.62,20.5,20.61,109900.0,15.5622,15.6152,15.5243,15.6076,109900.0
2012-08-13 13:00:00,20.62,20.63,20.6,20.61,62500.0,15.6152,15.6228,15.6001,15.6076,62500.0
2012-08-13 13:30:00,20.6,20.64,20.6,20.62,97500.0,15.6001,15.6303,15.6001,15.6152,97500.0
2012-08-13 14:00:00,20.62,20.64,20.54,20.57,162000.0,15.6152,15.6303,15.5546,15.5773,162000.0
2012-08-13 14:30:00,20.57,20.65,20.55,20.64,122900.0,15.5773,15.6379,15.5622,15.6303,122900.0
2012-08-13 15:00:00,20.64,20.67,20.61,20.62,147300.0,15.6303,15.6531,15.6076,15.6152,147300.0
2012-08-13 15:30:00,20.62,20.68,20.61,20.66,360200.0,15.6152,15.6606,15.6076,15.6455,360200.0
2012-08-14 09:30:00,20.71,20.84,20.61,20.72,145400.0,15.6834,15.7818,15.6076,15.6909,145400.0
2012-08-14 10:00:00,20.71,20.73,20.69,20.69,142400.0,15.6834,15.6985,15.6682,15.6682,142400.0
2012-08-14 10:30:00,20.69,20.69,20.58,20.61,113600.0,15.6682,15.6682,15.5849,15.6076,113600.0
2012-08-14 11:00:00,20.6,20.61,20.54,20.61,54300.0,15.6001,15.6076,15.5546,15.6076,54300.0
2012-08-14 11:30:00,20.6,20.69,20.6,20.68,96000.0,15.6001,15.6682,15.6001,15.6606,96000.0
2012-08-14 12:00:00,20.68,20.74,20.66,20.73,193200.0,15.6606,15.7061,15.6455,15.6985,193200.0
2012-08-14 12:30:00,20.72,20.8,20.72,20.77,164300.0,15.6909,15.7515,15.6909,15.7288,164300.0
2012-08-14 13:00:00,20.77,20.82,20.75,20.81,104500.0,15.7288,15.7667,15.7136,15.7591,104500.0
2012-08-14 13:30:00,20.81,20.88,20.75,20.8,266600.0,15.7591,15.8121,15.7136,15.7515,266600.0
2012-08-14 14:00:00,20.8,20.89,20.79,20.86,138300.0,15.7515,15.8197,15.7439,15.7969,138300.0
2012-08-14 14:30:00,20.85,20.9,20.84,20.89,91800.0,15.7894,15.8272,15.7818,15.8197,91800.0
2012-08-14 15:00:00,20.9,20.91,20.84,20.9,167400.0,15.8272,15.8348,15.7818,15.8272,167400.0
2012-08-14 15:30:00,20.89,20.91,20.83,20.91,541200.0,15.8197,15.8348,15.7742,15.8348,541200.0
2012-08-15 09:30:00,20.85,20.88,20.63,20.72,176200.0,15.7894,15.8121,15.6228,15.6909,176200.0
2012-08-15 10:00:00,20.73,20.77,20.71,20.72,89000.0,15.6985,15.7288,15.6834,15.6909,89000.0
2012-08-15 10:30:00,20.73,20.8,20.71,20.73,138900.0,15.6985,15.7515,15.6834,15.6985,138900.0
2012-08-15 11:00:00,20.74,20.85,20.71,20.83,160700.0,15.7061,15.7894,15.6834,15.7742,160700.0
2012-08-15 11:30:00,20.82,20.96,20.82,20.96,77500.0,15.7667,15.8727,15.7667,15.8727,77500.0
2012-08-15 12:00:00,20.96,20.96,20.89,20.91,59000.0,15.8727,15.8727,15.8197,15.8348,59000.0
2012-08-15 12:30:00,20.91,20.93,20.89,20.92,78500.0,15.8348,15.85,15.8197,15.8424,78500.0
2012-08-15 13:00:00,20.91,20.93,20.83,20.85,209600.0,15.8348,15.85,15.7742,15.7894,209600.0
2012-08-15 13:30:00,20.85,20.86,20.77,20.78,154800.0,15.7894,15.7969,15.7288,15.7364,154800.0
2012-08-15 14:00:00,20.77,20.79,20.75,20.77,142600.0,15.7288,15.7439,15.7136,15.7288,142600.0
2012-08-15 14:30:00,20.77,20.86,20.77,20.79,159500.0,15.7288,15.7969,15.7288,15.7439,159500.0
2012-08-15 15:00:00,20.79,20.86,20.78,20.85,212900.0,15.7439,15.7969,15.7364,15.7894,212900.0
2012-08-15 15:30:00,20.85,20.92,20.8,20.86,683600.0,15.7894,15.8424,15.7515,15.7969,683600.0
2012-08-16 09:30:00,20.96,20.98,20.83,20.89,148700.0,15.8727,15.8878,15.7742,15.8197,148700.0
2012-08-16 10:00:00,20.89,20.93,20.84,20.84,212000.0,15.8197,15.85,15.7818,15.7818,212000.0
2012-08-16 10:30:00,20.84,20.98,20.82,20.93,458000.0,15.7818,15.8878,15.7667,15.85,458000.0
2012-08-16 11:00:00,20.93,20.93,20.84,20.85,126500.0,15.85,15.85,15.7818,15.7894,126500.0
2012-08-16 11:30:00,20.85,20.97,20.85,20.94,201700.0,15.7894,15.8803,15.7894,15.8575,201700.0
2012-08-16 12:00:00,20.94,21.01,20.92,20.98,126500.0,15.8575,15.9105,15.8424,15.8878,126500.0
2012-08-16 12:30:00,20.98,21.05,20.97,21.03,83100.0,15.8878,15.9408,15.8803,15.9257,83100.0
2012-08-16 13:00:00,21.03,21.06,21.0,21.03,99700.0,15.9257,15.9484,15.903,15.9257,99700.0
2012-08-16 13:30:00,21.03,21.06,20.99,21.06,190900.0,15.9257,15.9484,15.8954,15.9484,190900.0
2012-08-16 14:00:00,21.06,21.08,20.96,20.98,445300.0,15.9484,15.9636,15.8727,15.8878,445300.0
2012-08-16 14:30:00,20.99,21.04,20.98,20.98,176600.0,15.8954,15.9333,15.8878,15.8878,176600.0
2012-08-16 15:00:00,20.98,21.09,20.97,21.06,217800.0,15.8878,15.9711,15.8803,15.9484,217800.0
2012-08-16 15:30:00,21.07,21.07,20.97,21.0,411600.0,15.956,15.956,15.8803,15.903,411600.0
2012-08-17 09:30:00,21.0,21.23,20.9,21.21,336300.0,15.903,16.0771,15.8272,16.062,336300.0
2012-08-17 10:00:00,21.2,21.21,21.09,21.09,278700.0,16.0544,16.062,15.9711,15.9711,278700.0
2012-08-17 10:30:00,21.1,21.15,21.09,21.11,165300.0,15.9787,16.0166,15.9711,15.9863,165300.0
2012-08-17 11:00:00,21.11,21.14,21.09,21.12,133700.0,15.9863,16.009,15.9711,15.9938,133700.0
2012-08-17 11:30:00,21.11,21.29,21.08,21.29,323800.0,15.9863,16.1226,15.9636,16.1226,323800.0
2012-08-17 12:00:00,21.28,21.45,21.26,21.45,304700.0,16.115,16.2437,16.0999,16.2437,304700.0
2012-08-17 12:30:00,21.45,21.68,21.44,21.53,1133400.0,16.2437,16.4179,16.2362,16.3043,1133400.0
2012-08-17 13:00:00,21.52,21.66,21.45,21.6,480100.0,16.2968,16.4028,16.2437,16.3573,480100.0
2012-08-17 13:30:00,21.6,21.7,21.59,21.65,319900.0,16.3573,16.4331,16.3498,16.3952,319900.0
2012-08-17 14:00:00,21.64,21.82,21.61,21.73,298800.0,16.3876,16.5239,16.3649,16.4558,298800.0
2012-08-17 14:30:00,21.72,21.72,21.55,21.57,261300.0,16.4482,16.4482,16.3195,16.3346,261300.0
2012-08-17 15:00:00,21.56,21.67,21.5,21.5,510800.0,16.327,16.4104,16.2816,16.2816,510800.0
2012-08-17 15:30:00,21.5,21.58,21.5,21.55,600700.0,16.2816,16.3422,16.2816,16.3195,600700.0
2012-08-20 09:30:00,21.55,21.63,21.39,21.62,207700.0,16.3195,16.3801,16.1983,16.3725,207700.0
2012-08-20 10:00:00,21.62,21.66,21.61,21.63,276000.0,16.3725,16.4028,16.3649,16.3801,276000.0
2012-08-20 10:30:00,21.63,21.7,21.61,21.65,396700.0,16.3801,16.4331,16.3649,16.3952,396700.0
2012-08-20 11:00:00,21.65,21.7,21.65,21.68,345300.0,16.3952,16.4331,16.3952,16.4179,345300.0
2012-08-20 11:30:00,21.68,21.75,21.65,21.7,496800.0,16.4179,16.4709,16.3952,16.4331,496800.0
2012-08-20 12:00:00,21.71,21.75,21.7,21.73,175800.0,16.4406,16.4709,16.4331,16.4558,175800.0
2012-08-20 12:30:00,21.73,21.81,21.72,21.77,329000.0,16.4558,16.5164,16.4482,16.4861,329000.0
2012-08-20 13:00:00,21.78,21.85,21.76,21.85,280400.0,16.4937,16.5467,16.4785,16.5467,280400.0
2012-08-20 13:30:00,21.84,21.86,21.78,21.85,354400.0,16.5391,16.5542,16.4937,16.5467,354400.0
2012-08-20 14:00:00,21.85,21.94,21.85,21.91,490400.0,16.5467,16.6148,16.5467,16.5921,490400.0
2012-08-20 14:30:00,21.9,21.93,21.9,21.92,239900.0,16.5845,16.6072,16.5845,16.5997,239900.0
2012-08-20 15:00:00,21.91,22.03,21.91,22.02,666900.0,16.5921,16.683,16.5921,16.6754,666900.0
2012-08-20 15:30:00,22.03,22.29,22.02,22.27,2212500.0,16.683,16.8799,16.6754,16.8647,2212500.0
2012-08-21 09:30:00,22.26,22.61,22.23,22.52,643500.0,16.8571,17.1222,16.8344,17.054,643500.0
2012-08-21 10:00:00,22.52,22.6,22.44,22.45,774800.0,17.054,17.1146,16.9935,17.001,774800.0
2012-08-21 10:30:00,22.45,22.92,22.45,22.91,792600.0,17.001,17.357,17.001,17.3494,792600.0
2012-08-21 11:00:00,22.9,22.91,22.53,22.54,566400.0,17.3418,17.3494,17.0616,17.0692,566400.0
2012-08-21 11:30:00,22.54,22.55,22.35,22.36,407100.0,17.0692,17.0768,16.9253,16.9329,407100.0
2012-08-21 12:00:00,22.36,22.5,22.3,22.31,514900.0,16.9329,17.0389,16.8874,16.895,514900.0
2012-08-21 12:30:00,22.31,22.31,22.03,22.11,713100.0,16.895,16.895,16.683,16.7436,713100.0
2012-08-21 13:00:00,22.1,22.21,22.05,22.09,210800.0,16.736,16.8193,16.6981,16.7284,210800.0
2012-08-21 13:30:00,22.08,22.14,22.07,22.11,191600.0,16.7208,16.7663,16.7133,16.7436,191600.0
2012-08-21 14:00:00,22.1,22.13,21.98,21.99,318400.0,16.736,16.7587,16.6451,16.6527,318400.0
2012-08-21 14:30:00,21.99,21.99,21.69,21.97,813600.0,16.6527,16.6527,16.4255,16.6375,813600.0
2012-08-21 15:00:00,21.97,21.98,21.75,21.83,402500.0,16.6375,16.6451,16.4709,16.5315,402500.0
2012-08-21 15:30:00,21.83,21.91,21.8,21.85,795400.0,16.5315,16.5921,16.5088,16.5467,795400.0
2012-08-22 09:30:00,21.75,21.9,21.63,21.63,263300.0,16.4709,16.5845,16.3801,16.3801,263300.0
2012-08-22 10:00:00,21.62,21.66,21.54,21.55,274100.0,16.3725,16.4028,16.3119,16.3195,274100.0
2012-08-22 10:30:00,21.55,21.57,21.44,21.53,363100.0,16.3195,16.3346,16.2362,16.3043,363100.0
2012-08-22 11:00:00,21.51,21.56,21.43,21.48,315000.0,16.2892,16.327,16.2286,16.2665,315000.0
2012-08-22 11:30:00,21.48,21.51,21.42,21.5,159200.0,16.2665,16.2892,16.221,16.2816,159200.0
2012-08-22 12:00:00,21.49,21.54,21.47,21.5,127900.0,16.274,16.3119,16.2589,16.2816,127900.0
2012-08-22 12:30:00,21.5,21.51,21.45,21.48,149200.0,16.2816,16.2892,16.2437,16.2665,149200.0
2012-08-22 13:00:00,21.47,21.52,21.45,21.51,116600.0,16.2589,16.2968,16.2437,16.2892,116600.0
2012-08-22 13:30:00,21.52,21.56,21.51,21.55,304000.0,16.2968,16.327,16.2892,16.3195,304000.0
2012-08-22 14:00:00,21.54,21.58,21.45,21.48,373900.0,16.3119,16.3422,16.2437,16.2665,373900.0
2012-08-22 14:30:00,21.48,21.55,21.48,21.48,326900.0,16.2665,16.3195,16.2665,16.2665,326900.0
2012-08-22 15:00:00,21.48,21.55,21.47,21.51,572100.0,16.2665,16.3195,16.2589,16.2892,572100.0
2012-08-22 15:30:00,21.51,21.56,21.46,21.46,1209300.0,16.2892,16.327,16.2513,16.2513,1209300.0
2012-08-23 09:30:00,21.5,21.52,21.3,21.32,186900.0,16.2816,16.2968,16.1302,16.1453,186900.0
2012-08-23 10:00:00,21.32,21.32,21.15,21.17,246300.0,16.1453,16.1453,16.0166,16.0317,246300.0
2012-08-23 10:30:00,21.18,21.18,20.99,21.09,491800.0,16.0393,16.0393,15.8954,15.9711,491800.0
2012-08-23 11:00:00,21.09,21.19,21.02,21.16,355300.0,15.9711,16.0469,15.9181,16.0241,355300.0
2012-08-23 11:30:00,21.16,21.22,21.12,21.21,375900.0,16.0241,16.0696,15.9938,16.062,375900.0
2012-08-23 12:00:00,21.21,21.3,21.15,21.3,504000.0,16.062,16.1302,16.0166,16.1302,504000.0
2012-08-23 12:30:00,21.29,21.34,21.2,21.2,840900.0,16.1226,16.1604,16.0544,16.0544,840900.0
2012-08-23 13:00:00,21.2,21.28,21.2,21.23,256600.0,16.0544,16.115,16.0544,16.0771,256600.0
2012-08-23 13:30:00,21.23,21.33,21.23,21.24,195200.0,16.0771,16.1529,16.0771,16.0847,195200.0
2012-08-23 14:00:00,21.25,21.27,21.14,21.16,149000.0,16.0923,16.1074,16.009,16.0241,149000.0
2012-08-23 14:30:00,21.17,21.23,21.14,21.18,209800.0,16.0317,16.0771,16.009,16.0393,209800.0
2012-08-23 15:00:00,21.19,21.25,21.18,21.23,213200.0,16.0469,16.0923,16.0393,16.0771,213200.0
2012-08-23 15:30:00,21.23,21.25,21.17,21.2,581300.0,16.0771,16.0923,16.0317,16.0544,581300.0
2012-08-24 09:30:00,21.18,21.25,21.03,21.15,145600.0,16.0393,16.0923,15.9257,16.0166,145600.0
2012-08-24 10:00:00,21.16,21.18,21.12,21.15,104800.0,16.0241,16.0393,15.9938,16.0166,104800.0
2012-08-24 10:30:00,21.14,21.19,21.14,21.17,181000.0,16.009,16.0469,16.009,16.0317,181000.0
2012-08-24 11:00:00,21.17,21.19,21.14,21.15,423400.0,16.0317,16.0469,16.009,16.0166,423400.0
2012-08-24 11:30:00,21.16,21.17,21.11,21.15,169700.0,16.0241,16.0317,15.9863,16.0166,169700.0
2012-08-24 12:00:00,21.14,21.17,21.09,21.1,175700.0,16.009,16.0317,15.9711,15.9787,175700.0
2012-08-24 12:30:00,21.09,21.12,21.05,21.09,224200.0,15.9711,15.9938,15.9408,15.9711,224200.0
2012-08-24 13:00:00,21.09,21.11,21.08,21.09,140000.0,15.9711,15.9863,15.9636,15.9711,140000.0
2012-08-24 13:30:00,21.09,21.2,21.09,21.16,221200.0,15.9711,16.0544,15.9711,16.0241,221200.0
2012-08-24 14:00:00,21.15,21.17,21.11,21.14,162400.0,16.0166,16.0317,15.9863,16.009,162400.0
2012-08-24 14:30:00,21.13,21.16,21.12,21.16,176400.0,16.0014,16.0241,15.9938,16.0241,176400.0
2012-08-24 15:00:00,21.15,21.17,21.14,21.15,172900.0,16.0166,16.0317,16.009,16.0166,172900.0
2012-08-24 15:30:00,21.15,21.25,21.14,21.18,603200.0,16.0166,16.0923,16.009,16.0393,603200.0
2012-08-27 09:30:00,21.33,21.33,21.13,21.13,178600.0,16.1529,16.1529,16.0014,16.0014,178600.0
2012-08-27 10:00:00,21.13,21.13,21.01,21.09,301700.0,16.0014,16.0014,15.9105,15.9711,301700.0
2012-08-27 10:30:00,21.09,21.18,21.08,21.16,301000.0,15.9711,16.0393,15.9636,16.0241,301000.0
2012-08-27 11:00:00,21.15,21.21,21.11,21.18,147400.0,16.0166,16.062,15.9863,16.0393,147400.0
2012-08-27 11:30:00,21.18,21.21,21.17,21.19,127200.0,16.0393,16.062,16.0317,16.0469,127200.0
2012-08-27 12:00:00,21.18,21.27,21.18,21.25,237000.0,16.0393,16.1074,16.0393,16.0923,237000.0
2012-08-27 12:30:00,21.25,21.28,21.23,21.28,107400.0,16.0923,16.115,16.0771,16.115,107400.0
2012-08-27 13:00:00,21.27,21.29,21.24,21.29,79600.0,16.1074,16.1226,16.0847,16.1226,79600.0
2012-08-27 13:30:00,21.28,21.29,21.24,21.26,96400.0,16.115,16.1226,16.0847,16.0999,96400.0
2012-08-27 14:00:00,21.25,21.32,21.25,21.28,205000.0,16.0923,16.1453,16.0923,16.115,205000.0
2012-08-27 14:30:00,21.27,21.28,21.23,21.25,181100.0,16.1074,16.115,16.0771,16.0923,181100.0
2012-08-27 15:00:00,21.25,21.27,21.21,21.22,165100.0,16.0923,16.1074,16.062,16.0696,165100.0
2012-08-27 15:30:00,21.22,21.25,21.16,21.2,448900.0,16.0696,16.0923,16.0241,16.0544,448900.0
2012-08-28 09:30:00,21.14,21.24,21.11,21.13,79100.0,16.009,16.0847,15.9863,16.0014,79100.0
2012-08-28 10:00:00,21.13,21.27,21.09,21.26,144900.0,16.0014,16.1074,15.9711,16.0999,144900.0
2012-08-28 10:30:00,21.25,21.31,21.2,21.23,214200.0,16.0923,16.1377,16.0544,16.0771,214200.0
2012-08-28 11:00:00,21.23,21.24,21.14,21.17,136600.0,16.0771,16.0847,16.009,16.0317,136600.0
2012-08-28 11:30:00,21.17,21.18,21.11,21.14,219300.0,16.0317,16.0393,15.9863,16.009,219300.0
2012-08-28 12:00:00,21.14,21.19,21.13,21.17,226200.0,16.009,16.0469,16.0014,16.0317,226200.0
2012-08-28 12:30:00,21.17,21.22,21.16,21.22,81200.0,16.0317,16.0696,16.0241,16.0696,81200.0
2012-08-28 13:00:00,21.22,21.24,21.19,21.21,108600.0,16.0696,16.0847,16.0469,16.062,108600.0
2012-08-28 13:30:00,21.21,21.26,21.18,21.18,431800.0,16.062,16.0999,16.0393,16.0393,431800.0
2012-08-28 14:00:00,21.18,21.27,21.18,21.26,114300.0,16.0393,16.1074,16.0393,16.0999,114300.0
2012-08-28 14:30:00,21.25,21.28,21.21,21.21,123100.0,16.0923,16.115,16.062,16.062,123100.0
2012-08-28 15:00:00,21.22,21.24,21.18,21.18,223400.0,16.0696,16.0847,16.0393,16.0393,223400.0
2012-08-28 15:30:00,21.18,21.19,21.14,21.17,508600.0,16.0393,16.0469,16.009,16.0317,508600.0
2012-08-29 09:30:00,21.17,21.24,21.15,21.19,68900.0,16.0317,16.0847,16.0166,16.0469,68900.0
2012-08-29 10:00:00,21.21,21.22,21.13,21.2,223500.0,16.062,16.0696,16.0014,16.0544,223500.0
2012-08-29 10:30:00,21.2,21.22,21.17,21.2,400900.0,16.0544,16.0696,16.0317,16.0544,400900.0
2012-08-29 11:00:00,21.19,21.22,21.17,21.2,284200.0,16.0469,16.0696,16.0317,16.0544,284200.0
2012-08-29 11:30:00,21.2,21.22,21.19,21.21,109500.0,16.0544,16.0696,16.0469,16.062,109500.0
2012-08-29 12:00:00,21.2,21.25,21.19,21.2,104900.0,16.0544,16.0923,16.0469,16.0544,104900.0
2012-08-29 12:30:00,21.19,21.21,21.17,21.18,117400.0,16.0469,16.062,16.0317,16.0393,117400.0
2012-08-29 13:00:00,21.18,21.22,21.17,21.18,113700.0,16.0393,16.0696,16.0317,16.0393,113700.0
2012-08-29 13:30:00,21.18,21.22,21.18,21.2,101200.0,16.0393,16.0696,16.0393,16.0544,101200.0
2012-08-29 14:00:00,21.2,21.27,21.19,21.24,224400.0,16.0544,16.1074,16.0469,16.0847,224400.0
2012-08-29 14:30:00,21.24,21.27,21.23,21.23,388200.0,16.0847,16.1074,16.0771,16.0771,388200.0
2012-08-29 15:00:00,21.23,21.27,21.23,21.25,393800.0,16.0771,16.1074,16.0771,16.0923,393800.0
2012-08-29 15:30:00,21.24,21.24,21.18,21.21,337700.0,16.0847,16.0847,16.0393,16.062,337700.0
2012-08-30 09:30:00,21.05,21.22,20.99,21.21,455300.0,15.9408,16.0696,15.8954,16.062,455300.0
2012-08-30 10:00:00,21.2,21.21,21.1,21.15,155500.0,16.0544,16.062,15.9787,16.0166,155500.0
2012-08-30 10:30:00,21.14,21.14,21.05,21.06,235900.0,16.009,16.009,15.9408,15.9484,235900.0
2012-08-30 11:00:00,21.06,21.11,21.06,21.1,211600.0,15.9484,15.9863,15.9484,15.9787,211600.0
2012-08-30 11:30:00,21.09,21.11,21.09,21.1,103300.0,15.9711,15.9863,15.9711,15.9787,103300.0
2012-08-30 12:00:00,21.09,21.11,21.09,21.11,99400.0,15.9711,15.9863,15.9711,15.9863,99400.0
2012-08-30 12:30:00,21.11,21.14,21.1,21.14,97700.0,15.9863,16.009,15.9787,16.009,97700.0
2012-08-30 13:00:00,21.13,21.19,21.13,21.16,121000.0,16.0014,16.0469,16.0014,16.0241,121000.0
2012-08-30 13:30:00,21.15,21.17,21.12,21.13,72400.0,16.0166,16.0317,15.9938,16.0014,72400.0
2012-08-30 14:00:00,21.12,21.18,21.12,21.17,253000.0,15.9938,16.0393,15.9938,16.0317,253000.0
2012-08-30 14:30:00,21.16,21.18,21.13,21.17,256900.0,16.0241,16.0393,16.0014,16.0317,256900.0
2012-08-30 15:00:00,21.17,21.24,21.16,21.22,524800.0,16.0317,16.0847,16.0241,16.0696,524800.0
2012-08-30 15:30:00,21.22,21.26,21.19,21.2,569900.0,16.0696,16.0999,16.0469,16.0544,569900.0
2012-08-31 09:30:00,21.32,21.35,21.19,21.24,152700.0,16.1453,16.168,16.0469,16.0847,152700.0
2012-08-31 10:00:00,21.24,21.35,21.17,21.3,221000.0,16.0847,16.168,16.0317,16.1302,221000.0
2012-08-31 10:30:00,21.3,21.36,21.28,21.33,221900.0,16.1302,16.1756,16.115,16.1529,221900.0
2012-08-31 11:00:00,21.33,21.39,21.32,21.36,140500.0,16.1529,16.1983,16.1453,16.1756,140500.0
2012-08-31 11:30:00,21.35,21.39,21.34,21.36,72700.0,16.168,16.1983,16.1604,16.1756,72700.0
2012-08-31 12:00:00,21.35,21.36,21.22,21.25,164500.0,16.168,16.1756,16.0696,16.0923,164500.0
2012-08-31 12:30:00,21.25,21.33,21.23,21.33,104900.0,16.0923,16.1529,16.0771,16.1529,104900.0
2012-08-31 13:00:00,21.32,21.34,21.2,21.2,225400.0,16.1453,16.1604,16.0544,16.0544,225400.0
2012-08-31 13:30:00,21.21,21.3,21.2,21.28,125100.0,16.062,16.1302,16.0544,16.115,125100.0
2012-08-31 14:00:00,21.27,21.36,21.27,21.34,144700.0,16.1074,16.1756,16.1074,16.1604,144700.0
2012-08-31 14:30:00,21.34,21.36,21.32,21.35,131200.0,16.1604,16.1756,16.1453,16.168,131200.0
2012-08-31 15:00:00,21.34,21.35,21.23,21.32,238000.0,16.1604,16.168,16.0771,16.1453,238000.0
2012-08-31 15:30:00,21.32,21.38,21.3,21.35,461400.0,16.1453,16.1907,16.1302,16.168,461400.0
2012-09-04 09:30:00,21.3,21.36,21.17,21.19,106700.0,16.1302,16.1756,16.0317,16.0469,106700.0
2012-09-04 10:00:00,21.19,21.22,21.1,21.12,237400.0,16.0469,16.0696,15.9787,15.9938,237400.0
2012-09-04 10:30:00,21.11,21.21,21.08,21.21,203700.0,15.9863,16.062,15.9636,16.062,203700.0
2012-09-04 11:00:00,21.2,21.23,21.17,21.2,207600.0,16.0544,16.0771,16.0317,16.0544,207600.0
2012-09-04 11:30:00,21.2,21.23,21.18,21.22,120700.0,16.0544,16.0771,16.0393,16.0696,120700.0
2012-09-04 12:00:00,21.22,21.24,21.15,21.17,107000.0,16.0696,16.0847,16.0166,16.0317,107000.0
2012-09-04 12:30:00,21.17,21.22,21.17,21.21,88900.0,16.0317,16.0696,16.0317,16.062,88900.0
2012-09-04 13:00:00,21.21,21.24,21.18,21.24,71400.0,16.062,16.0847,16.0393,16.0847,71400.0
2012-09-04 13:30:00,21.24,21.27,21.23,21.26,56400.0,16.0847,16.1074,16.0771,16.0999,56400.0
2012-09-04 14:00:00,21.27,21.33,21.25,21.32,132500.0,16.1074,16.1529,16.0923,16.1453,132500.0
2012-09-04 14:30:00,21.31,21.51,21.31,21.47,293000.0,16.1377,16.2892,16.1377,16.2589,293000.0
2012-09-04 15:00:00,21.47,21.52,21.38,21.52,521100.0,16.2589,16.2968,16.1907,16.2968,521100.0
2012-09-04 15:30:00,21.52,21.6,21.48,21.54,1006700.0,16.2968,16.3573,16.2665,16.3119,1006700.0
2012-09-05 09:30:00,21.51,21.53,21.39,21.43,216200.0,16.2892,16.3043,16.1983,16.2286,216200.0
2012-09-05 10:00:00,21.43,21.48,21.39,21.43,569800.0,16.2286,16.2665,16.1983,16.2286,569800.0
2012-09-05 10:30:00,21.43,21.46,21.34,21.34,324400.0,16.2286,16.2513,16.1604,16.1604,324400.0
2012-09-05 11:00:00,21.34,21.41,21.31,21.36,226400.0,16.1604,16.2135,16.1377,16.1756,226400.0
2012-09-05 11:30:00,21.37,21.37,21.29,21.31,148800.0,16.1832,16.1832,16.1226,16.1377,148800.0
2012-09-05 12:00:00,21.3,21.45,21.29,21.43,232300.0,16.1302,16.2437,16.1226,16.2286,232300.0
2012-09-05 12:30:00,21.43,21.45,21.34,21.38,173300.0,16.2286,16.2437,16.1604,16.1907,173300.0
2012-09-05 13:00:00,21.38,21.45,21.37,21.41,97200.0,16.1907,16.2437,16.1832,16.2135,97200.0
2012-09-05 13:30:00,21.42,21.44,21.29,21.3,178400.0,16.221,16.2362,16.1226,16.1302,178400.0
2012-09-05 14:00:00,21.3,21.33,21.29,21.31,194500.0,16.1302,16.1529,16.1226,16.1377,194500.0
2012-09-05 14:30:00,21.3,21.33,21.25,21.28,249200.0,16.1302,16.1529,16.0923,16.115,249200.0
2012-09-05 15:00:00,21.28,21.38,21.26,21.38,329600.0,16.115,16.1907,16.0999,16.1907,329600.0
2012-09-05 15:30:00,21.38,21.41,21.34,21.38,489600.0,16.1907,16.2135,16.1604,16.1907,489600.0
2012-09-06 09:30:00,21.45,21.67,21.38,21.55,231600.0,16.2437,16.4104,16.1907,16.3195,231600.0
2012-09-06 10:00:00,21.55,21.59,21.5,21.51,307200.0,16.3195,16.3498,16.2816,16.2892,307200.0
2012-09-06 10:30:00,21.51,21.71,21.51,21.71,706300.0,16.2892,16.4406,16.2892,16.4406,706300.0
2012-09-06 11:00:00,21.71,21.92,21.71,21.88,928000.0,16.4406,16.5997,16.4406,16.5694,928000.0
2012-09-06 11:30:00,21.87,21.96,21.87,21.95,660900.0,16.5618,16.63,16.5618,16.6224,660900.0
2012-09-06 12:00:00,21.94,22.0,21.92,21.95,530600.0,16.6148,16.6603,16.5997,16.6224,530600.0
2012-09-06 12:30:00,21.95,22.01,21.94,21.99,505900.0,16.6224,16.6678,16.6148,16.6527,505900.0
2012-09-06 13:00:00,22.0,22.33,21.99,22.32,600000.0,16.6603,16.9102,16.6527,16.9026,600000.0
2012-09-06 13:30:00,22.33,22.34,22.15,22.18,642400.0,16.9102,16.9177,16.7738,16.7966,642400.0
2012-09-06 14:00:00,22.18,22.24,22.17,22.24,331900.0,16.7966,16.842,16.789,16.842,331900.0
2012-09-06 14:30:00,22.23,22.3,22.21,22.29,270700.0,16.8344,16.8874,16.8193,16.8799,270700.0
2012-09-06 15:00:00,22.29,22.29,22.2,22.2,439800.0,16.8799,16.8799,16.8117,16.8117,439800.0
2012-09-06 15:30:00,22.2,22.36,22.18,22.34,1437500.0,16.8117,16.9329,16.7966,16.9177,1437500.0
2012-09-07 09:30:00,22.27,22.29,21.79,21.79,662700.0,16.8647,16.8799,16.5012,16.5012,662700.0
2012-09-07 10:00:00,21.81,21.95,21.74,21.8,504800.0,16.5164,16.6224,16.4634,16.5088,504800.0
2012-09-07 10:30:00,21.8,21.8,21.7,21.7,218200.0,16.5088,16.5088,16.4331,16.4331,218200.0
2012-09-07 11:00:00,21.7,21.72,21.51,21.51,395400.0,16.4331,16.4482,16.2892,16.2892,395400.0
2012-09-07 11:30:00,21.51,21.57,21.47,21.49,332900.0,16.2892,16.3346,16.2589,16.274,332900.0
2012-09-07 12:00:00,21.5,21.5,21.36,21.38,272400.0,16.2816,16.2816,16.1756,16.1907,272400.0
2012-09-07 12:30:00,21.38,21.45,21.36,21.42,369700.0,16.1907,16.2437,16.1756,16.221,369700.0
2012-09-07 13:00:00,21.43,21.53,21.4,21.51,578800.0,16.2286,16.3043,16.2059,16.2892,578800.0
2012-09-07 13:30:00,21.52,21.52,21.4,21.45,683100.0,16.2968,16.2968,16.2059,16.2437,683100.0
2012-09-07 14:00:00,21.46,21.72,21.46,21.72,289400.0,16.2513,16.4482,16.2513,16.4482,289400.0
2012-09-07 14:30:00,21.72,21.77,21.7,21.77,192400.0,16.4482,16.4861,16.4331,16.4861,192400.0
2012-09-07 15:00:00,21.76,21.8,21.76,21.8,152500.0,16.4785,16.5088,16.4785,16.5088,152500.0
2012-09-07 15:30:00,21.8,21.81,21.7,21.79,731100.0,16.5088,16.5164,16.4331,16.5012,731100.0
2012-09-10 09:30:00,22.11,22.25,22.04,22.2,688900.0,16.7436,16.8496,16.6905,16.8117,688900.0
2012-09-10 10:00:00,22.2,22.29,22.19,22.22,350400.0,16.8117,16.8799,16.8041,16.8269,350400.0
2012-09-10 10:30:00,22.21,22.22,22.11,22.12,204900.0,16.8193,16.8269,16.7436,16.7511,204900.0
2012-09-10 11:00:00,22.12,22.18,22.07,22.14,229400.0,16.7511,16.7966,16.7133,16.7663,229400.0
2012-09-10 11:30:00,22.15,22.15,22.04,22.04,97500.0,16.7738,16.7738,16.6905,16.6905,97500.0
2012-09-10 12:00:00,22.04,22.06,21.97,21.98,140800.0,16.6905,16.7057,16.6375,16.6451,140800.0
2012-09-10 12:30:00,21.98,22.0,21.97,22.0,59600.0,16.6451,16.6603,16.6375,16.6603,59600.0
2012-09-10 13:00:00,22.0,22.01,21.98,21.99,109200.0,16.6603,16.6678,16.6451,16.6527,109200.0
2012-09-10 13:30:00,22.0,22.0,21.93,21.95,122800.0,16.6603,16.6603,16.6072,16.6224,122800.0
2012-09-10 14:00:00,21.95,22.0,21.95,21.98,155600.0,16.6224,16.6603,16.6224,16.6451,155600.0
2012-09-10 14:30:00,21.98,21.99,21.94,21.99,141100.0,16.6451,16.6527,16.6148,16.6527,141100.0
2012-09-10 15:00:00,21.99,22.03,21.97,22.01,371800.0,16.6527,16.683,16.6375,16.6678,371800.0
2012-09-10 15:30:00,22.02,22.05,21.93,21.96,749100.0,16.6754,16.6981,16.6072,16.63,749100.0
2012-09-11 09:30:00,21.96,22.0,21.79,21.9,1260000.0,16.63,16.6603,16.5012,16.5845,1260000.0
2012-09-11 10:00:00,21.9,21.97,21.89,21.89,687900.0,16.5845,16.6375,16.577,16.577,687900.0
2012-09-11 10:30:00,21.89,21.98,21.89,21.96,282900.0,16.577,16.6451,16.577,16.63,282900.0
2012-09-11 11:00:00,21.96,22.04,21.96,22.03,685800.0,16.63,16.6905,16.63,16.683,685800.0
2012-09-11 11:30:00,22.04,22.04,21.97,22.0,154900.0,16.6905,16.6905,16.6375,16.6603,154900.0
2012-09-11 12:00:00,21.99,22.03,21.96,22.02,62000.0,16.6527,16.683,16.63,16.6754,62000.0
2012-09-11 12:30:00,22.02,22.07,22.01,22.07,198200.0,16.6754,16.7133,16.6678,16.7133,198200.0
2012-09-11 13:00:00,22.07,22.12,22.07,22.07,198800.0,16.7133,16.7511,16.7133,16.7133,198800.0
2012-09-11 13:30:00,22.07,22.08,22.05,22.07,89000.0,16.7133,16.7208,16.6981,16.7133,89000.0
2012-09-11 14:00:00,22.06,22.11,22.04,22.11,237500.0,16.7057,16.7436,16.6905,16.7436,237500.0
2012-09-11 14:30:00,22.11,22.16,22.07,22.16,204100.0,16.7436,16.7814,16.7133,16.7814,204100.0
2012-09-11 15:00:00,22.15,22.3,22.13,22.28,351700.0,16.7738,16.8874,16.7587,16.8723,351700.0
2012-09-11 15:30:00,22.27,22.35,22.25,22.31,631800.0,16.8647,16.9253,16.8496,16.895,631800.0
2012-09-12 09:30:00,22.31,22.31,22.19,22.25,231500.0,16.895,16.895,16.8041,16.8496,231500.0
2012-09-12 10:00:00,22.25,22.29,22.15,22.18,426800.0,16.8496,16.8799,16.7738,16.7966,426800.0
2012-09-12 10:30:00,22.18,22.18,22.06,22.1,313000.0,16.7966,16.7966,16.7057,16.736,313000.0
2012-09-12 11:00:00,22.1,22.13,22.07,22.13,219200.0,16.736,16.7587,16.7133,16.7587,219200.0
2012-09-12 11:30:00,22.13,22.15,22.12,22.13,177400.0,16.7587,16.7738,16.7511,16.7587,177400.0
2012-09-12 12:00:00,22.13,22.15,22.08,22.11,223600.0,16.7587,16.7738,16.7208,16.7436,223600.0
2012-09-12 12:30:00,22.1,22.12,22.07,22.1,261700.0,16.736,16.7511,16.7133,16.736,261700.0
2012-09-12 13:00:00,22.1,22.11,22.05,22.11,317200.0,16.736,16.7436,16.6981,16.7436,317200.0
2012-09-12 13:30:00,22.1,22.15,22.09,22.13,394400.0,16.736,16.7738,16.7284,16.7587,394400.0
2012-09-12 14:00:00,22.14,22.17,22.12,22.17,341300.0,16.7663,16.789,16.7511,16.789,341300.0
2012-09-12 14:30:00,22.18,22.33,22.17,22.32,370300.0,16.7966,16.9102,16.789,16.9026,370300.0
2012-09-12 15:00:00,22.31,22.32,22.17,22.26,403200.0,16.895,16.9026,16.789,16.8571,403200.0
2012-09-12 15:30:00,22.27,22.41,22.26,22.35,789900.0,16.8647,16.9707,16.8571,16.9253,789900.0
2012-09-13 09:30:00,22.37,22.37,21.54,21.59,859600.0,16.9404,16.9404,16.3119,16.3498,859600.0
2012-09-13 10:00:00,21.59,21.79,21.55,21.69,827600.0,16.3498,16.5012,16.3195,16.4255,827600.0
2012-09-13 10:30:00,21.69,21.74,21.6,21.67,610900.0,16.4255,16.4634,16.3573,16.4104,610900.0
2012-09-13 11:00:00,21.66,21.73,21.59,21.6,266000.0,16.4028,16.4558,16.3498,16.3573,266000.0
2012-09-13 11:30:00,21.61,21.63,21.42,21.44,410500.0,16.3649,16.3801,16.221,16.2362,410500.0
2012-09-13 12:00:00,21.44,21.52,21.42,21.52,206300.0,16.2362,16.2968,16.221,16.2968,206300.0
2012-09-13 12:30:00,21.52,21.7,21.49,21.6,523900.0,16.2968,16.4331,16.274,16.3573,523900.0
2012-09-13 13:00:00,21.6,21.84,21.59,21.81,621100.0,16.3573,16.5391,16.3498,16.5164,621100.0
2012-09-13 13:30:00,21.82,21.86,21.77,21.8,345900.0,16.5239,16.5542,16.4861,16.5088,345900.0
2012-09-13 14:00:00,21.8,21.86,21.67,21.7,919600.0,16.5088,16.5542,16.4104,16.4331,919600.0
2012-09-13 14:30:00,21.7,21.73,21.62,21.64,484000.0,16.4331,16.4558,16.3725,16.3876,484000.0
2012-09-13 15:00:00,21.64,21.79,21.62,21.79,831300.0,16.3876,16.5012,16.3725,16.5012,831300.0
2012-09-13 15:30:00,21.79,21.91,21.71,21.8,1282300.0,16.5012,16.5921,16.4406,16.5088,1282300.0
2012-09-14 09:30:00,21.8,22.01,21.77,21.93,298200.0,16.5088,16.6678,16.4861,16.6072,298200.0
2012-09-14 10:00:00,21.92,22.1,21.88,22.07,499300.0,16.5997,16.736,16.5694,16.7133,499300.0
2012-09-14 10:30:00,22.08,22.1,21.94,21.95,263900.0,16.7208,16.736,16.6148,16.6224,263900.0
2012-09-14 11:00:00,21.95,22.09,21.95,22.02,293200.0,16.6224,16.7284,16.6224,16.6754,293200.0
2012-09-14 11:30:00,22.02,22.05,21.98,22.05,188800.0,16.6754,16.6981,16.6451,16.6981,188800.0
2012-09-14 12:00:00,22.04,22.18,22.04,22.17,235300.0,16.6905,16.7966,16.6905,16.789,235300.0
2012-09-14 12:30:00,22.16,22.23,22.16,22.18,187800.0,16.7814,16.8344,16.7814,16.7966,187800.0
2012-09-14 13:00:00,22.18,22.25,22.07,22.09,235800.0,16.7966,16.8496,16.7133,16.7284,235800.0
2012-09-14 13:30:00,22.1,22.15,22.09,22.12,114700.0,16.736,16.7738,16.7284,16.7511,114700.0
2012-09-14 14:00:00,22.13,22.15,22.07,22.14,127800.0,16.7587,16.7738,16.7133,16.7663,127800.0
2012-09-14 14:30:00,22.14,22.16,22.09,22.15,144100.0,16.7663,16.7814,16.7284,16.7738,144100.0
2012-09-14 15:00:00,22.14,22.17,22.01,22.06,187200.0,16.7663,16.789,16.6678,16.7057,187200.0
2012-09-14 15:30:00,22.06,22.11,21.99,22.09,863500.0,16.7057,16.7436,16.6527,16.7284,863500.0
2012-09-17 09:30:00,22.06,22.16,21.92,22.03,188300.0,16.7057,16.7814,16.5997,16.683,188300.0
2012-09-17 10:00:00,22.04,22.15,22.02,22.13,316600.0,16.6905,16.7738,16.6754,16.7587,316600.0
2012-09-17 10:30:00,22.14,22.15,22.07,22.1,207300.0,16.7663,16.7738,16.7133,16.736,207300.0
2012-09-17 11:00:00,22.09,22.12,21.99,21.99,98700.0,16.7284,16.7511,16.6527,16.6527,98700.0
2012-09-17 11:30:00,22.0,22.02,21.88,21.9,181500.0,16.6603,16.6754,16.5694,16.5845,181500.0
2012-09-17 12:00:00,21.89,21.98,21.88,21.98,111300.0,16.577,16.6451,16.5694,16.6451,111300.0
2012-09-17 12:30:00,21.97,22.02,21.97,22.0,102200.0,16.6375,16.6754,16.6375,16.6603,102200.0
2012-09-17 13:00:00,22.0,22.03,21.98,22.01,154200.0,16.6603,16.683,16.6451,16.6678,154200.0
2012-09-17 13:30:00,22.0,22.04,21.95,21.98,255000.0,16.6603,16.6905,16.6224,16.6451,255000.0
2012-09-17 14:00:00,21.98,22.0,21.89,21.9,247600.0,16.6451,16.6603,16.577,16.5845,247600.0
2012-09-17 14:30:00,21.9,21.91,21.81,21.82,219400.0,16.5845,16.5921,16.5164,16.5239,219400.0
2012-09-17 15:00:00,21.81,21.86,21.73,21.76,261500.0,16.5164,16.5542,16.4558,16.4785,261500.0
2012-09-17 15:30:00,21.77,21.78,21.71,21.76,835700.0,16.4861,16.4937,16.4406,16.4785,835700.0
2012-09-18 09:30:00,21.41,21.68,21.41,21.67,240300.0,16.2135,16.4179,16.2135,16.4104,240300.0
2012-09-18 10:00:00,21.68,21.69,21.56,21.59,244100.0,16.4179,16.4255,16.327,16.3498,244100.0
2012-09-18 10:30:00,21.58,21.61,21.38,21.57,487500.0,16.3422,16.3649,16.1907,16.3346,487500.0
2012-09-18 11:00:00,21.57,21.57,21.49,21.54,217000.0,16.3346,16.3346,16.274,16.3119,217000.0
2012-09-18 11:30:00,21.55,21.61,21.48,21.6,200300.0,16.3195,16.3649,16.2665,16.3573,200300.0
2012-09-18 12:00:00,21.6,21.61,21.5,21.53,214000.0,16.3573,16.3649,16.2816,16.3043,214000.0
2012-09-18 12:30:00,21.53,21.54,21.48,21.49,85800.0,16.3043,16.3119,16.2665,16.274,85800.0
2012-09-18 13:00:00,21.49,21.56,21.46,21.52,120200.0,16.274,16.327,16.2513,16.2968,120200.0
2012-09-18 13:30:00,21.52,21.59,21.51,21.54,139500.0,16.2968,16.3498,16.2892,16.3119,139500.0
2012-09-18 14:00:00,21.54,21.59,21.53,21.56,123100.0,16.3119,16.3498,16.3043,16.327,123100.0
2012-09-18 14:30:00,21.56,21.59,21.55,21.58,100300.0,16.327,16.3498,16.3195,16.3422,100300.0
2012-09-18 15:00:00,21.57,21.61,21.48,21.5,251400.0,16.3346,16.3649,16.2665,16.2816,251400.0
2012-09-18 15:30:00,21.5,21.5,21.42,21.45,1083200.0,16.2816,16.2816,16.221,16.2437,1083200.0
2012-09-19 09:30:00,21.5,21.6,21.46,21.55,210800.0,16.2816,16.3573,16.2513,16.3195,210800.0
2012-09-19 10:00:00,21.55,21.57,21.45,21.46,425200.0,16.3195,16.3346,16.2437,16.2513,425200.0
2012-09-19 10:30:00,21.45,21.46,21.31,21.39,391000.0,16.2437,16.2513,16.1377,16.1983,391000.0
2012-09-19 11:00:00,21.39,21.46,21.39,21.43,173400.0,16.1983,16.2513,16.1983,16.2286,173400.0
2012-09-19 11:30:00,21.43,21.44,21.37,21.42,234500.0,16.2286,16.2362,16.1832,16.221,234500.0
2012-09-19 12:00:00,21.43,21.47,21.41,21.46,134700.0,16.2286,16.2589,16.2135,16.2513,134700.0
2012-09-19 12:30:00,21.46,21.46,21.41,21.41,95600.0,16.2513,16.2513,16.2135,16.2135,95600.0
2012-09-19 13:00:00,21.41,21.44,21.36,21.42,257900.0,16.2135,16.2362,16.1756,16.221,257900.0
2012-09-19 13:30:00,21.42,21.46,21.41,21.43,113700.0,16.221,16.2513,16.2135,16.2286,113700.0
2012-09-19 14:00:00,21.44,21.46,21.42,21.44,201300.0,16.2362,16.2513,16.221,16.2362,201300.0
2012-09-19 14:30:00,21.45,21.46,21.43,21.44,680900.0,16.2437,16.2513,16.2286,16.2362,680900.0
2012-09-19 15:00:00,21.44,21.52,21.43,21.49,524400.0,16.2362,16.2968,16.2286,16.274,524400.0
2012-09-19 15:30:00,21.49,21.51,21.44,21.45,691800.0,16.274,16.2892,16.2362,16.2437,691800.0
2012-09-20 09:30:00,21.41,21.63,21.32,21.33,229100.0,16.2135,16.3801,16.1453,16.1529,229100.0
2012-09-20 10:00:00,21.34,21.46,21.32,21.44,252600.0,16.1604,16.2513,16.1453,16.2362,252600.0
2012-09-20 10:30:00,21.44,21.5,21.41,21.45,489200.0,16.2362,16.2816,16.2135,16.2437,489200.0
2012-09-20 11:00:00,21.45,21.46,21.27,21.36,295100.0,16.2437,16.2513,16.1074,16.1756,295100.0
2012-09-20 11:30:00,21.36,21.4,21.35,21.38,145700.0,16.1756,16.2059,16.168,16.1907,145700.0
2012-09-20 12:00:00,21.38,21.47,21.37,21.43,210000.0,16.1907,16.2589,16.1832,16.2286,210000.0
2012-09-20 12:30:00,21.43,21.46,21.4,21.44,186700.0,16.2286,16.2513,16.2059,16.2362,186700.0
2012-09-20 13:00:00,21.45,21.49,21.4,21.45,200600.0,16.2437,16.274,16.2059,16.2437,200600.0
2012-09-20 13:30:00,21.44,21.57,21.44,21.55,273900.0,16.2362,16.3346,16.2362,16.3195,273900.0
2012-09-20 14:00:00,21.55,21.56,21.52,21.55,273000.0,16.3195,16.327,16.2968,16.3195,273000.0
2012-09-20 14:30:00,21.55,21.57,21.5,21.54,335000.0,16.3195,16.3346,16.2816,16.3119,335000.0
2012-09-20 15:00:00,21.54,21.56,21.51,21.51,232000.0,16.3119,16.327,16.2892,16.2892,232000.0
2012-09-20 15:30:00,21.51,21.52,21.43,21.47,691700.0,16.2892,16.2968,16.2286,16.2589,691700.0
2012-09-21 09:30:00,21.56,21.72,21.53,21.67,2221200.0,16.327,16.4482,16.3043,16.4104,2221200.0
2012-09-21 10:00:00,21.67,21.73,21.65,21.71,461200.0,16.4104,16.4558,16.3952,16.4406,461200.0
2012-09-21 10:30:00,21.71,21.73,21.68,21.7,427300.0,16.4406,16.4558,16.4179,16.4331,427300.0
2012-09-21 11:00:00,21.71,21.72,21.57,21.6,395800.0,16.4406,16.4482,16.3346,16.3573,395800.0
2012-09-21 11:30:00,21.61,21.71,21.6,21.7,323300.0,16.3649,16.4406,16.3573,16.4331,323300.0
2012-09-21 12:00:00,21.7,21.73,21.68,21.71,142100.0,16.4331,16.4558,16.4179,16.4406,142100.0
2012-09-21 12:30:00,21.72,21.77,21.7,21.73,485400.0,16.4482,16.4861,16.4331,16.4558,485400.0
2012-09-21 13:00:00,21.73,21.79,21.72,21.76,364900.0,16.4558,16.5012,16.4482,16.4785,364900.0
2012-09-21 13:30:00,21.76,21.81,21.76,21.81,234600.0,16.4785,16.5164,16.4785,16.5164,234600.0
2012-09-21 14:00:00,21.81,21.83,21.77,21.8,596700.0,16.5164,16.5315,16.4861,16.5088,596700.0
2012-09-21 14:30:00,21.8,21.81,21.77,21.8,367100.0,16.5088,16.5164,16.4861,16.5088,367100.0
2012-09-21 15:00:00,21.8,21.83,21.67,21.79,416900.0,16.5088,16.5315,16.4104,16.5012,416900.0
2012-09-21 15:30:00,21.79,21.91,21.78,21.89,1444500.0,16.5012,16.5921,16.4937,16.577,1444500.0
2012-09-24 09:30:00,21.81,22.0,21.77,21.93,148400.0,16.5164,16.6603,16.4861,16.6072,148400.0
2012-09-24 10:00:00,21.93,22.12,21.91,22.09,280800.0,16.6072,16.7511,16.5921,16.7284,280800.0
2012-09-24 10:30:00,22.08,22.13,22.02,22.07,188400.0,16.7208,16.7587,16.6754,16.7133,188400.0
2012-09-24 11:00:00,22.07,22.12,22.02,22.07,252800.0,16.7133,16.7511,16.6754,16.7133,252800.0
2012-09-24 11:30:00,22.08,22.14,22.07,22.1,317700.0,16.7208,16.7663,16.7133,16.736,317700.0
2012-09-24 12:00:00,22.1,22.12,22.03,22.06,223200.0,16.736,16.7511,16.683,16.7057,223200.0
2012-09-24 12:30:00,22.05,22.11,22.05,22.11,213900.0,16.6981,16.7436,16.6981,16.7436,213900.0
2012-09-24 13:00:00,22.11,22.12,22.09,22.11,166900.0,16.7436,16.7511,16.7284,16.7436,166900.0
2012-09-24 13:30:00,22.1,22.1,22.07,22.09,145800.0,16.736,16.736,16.7133,16.7284,145800.0
2012-09-24 14:00:00,22.09,22.11,22.06,22.1,204500.0,16.7284,16.7436,16.7057,16.736,204500.0
2012-09-24 14:30:00,22.1,22.12,22.07,22.11,303100.0,16.736,16.7511,16.7133,16.7436,303100.0
2012-09-24 15:00:00,22.11,22.12,22.05,22.09,118300.0,16.7436,16.7511,16.6981,16.7284,118300.0
2012-09-24 15:30:00,22.08,22.1,22.01,22.02,655300.0,16.7208,16.736,16.6678,16.6754,655300.0
2012-09-25 09:30:00,22.06,22.07,21.93,22.0,199800.0,16.7057,16.7133,16.6072,16.6603,199800.0
2012-09-25 10:00:00,22.0,22.1,21.96,22.03,1001000.0,16.6603,16.736,16.63,16.683,1001000.0
2012-09-25 10:30:00,22.03,22.16,22.02,22.06,328800.0,16.683,16.7814,16.6754,16.7057,328800.0
2012-09-25 11:00:00,22.05,22.08,22.04,22.05,117900.0,16.6981,16.7208,16.6905,16.6981,117900.0
2012-09-25 11:30:00,22.05,22.08,21.96,21.96,214200.0,16.6981,16.7208,16.63,16.63,214200.0
2012-09-25 12:00:00,21.96,21.99,21.89,21.92,130400.0,16.63,16.6527,16.577,16.5997,130400.0
2012-09-25 12:30:00,21.91,21.92,21.81,21.88,168600.0,16.5921,16.5997,16.5164,16.5694,168600.0
2012-09-25 13:00:00,21.87,21.88,21.75,21.77,233300.0,16.5618,16.5694,16.4709,16.4861,233300.0
2012-09-25 13:30:00,21.77,21.82,21.73,21.75,156600.0,16.4861,16.5239,16.4558,16.4709,156600.0
2012-09-25 14:00:00,21.75,21.82,21.75,21.76,196900.0,16.4709,16.5239,16.4709,16.4785,196900.0
2012-09-25 14:30:00,21.76,21.77,21.68,21.73,200400.0,16.4785,16.4861,16.4179,16.4558,200400.0
2012-09-25 15:00:00,21.73,21.76,21.67,21.7,415500.0,16.4558,16.4785,16.4104,16.4331,415500.0
2012-09-25 15:30:00,21.7,21.77,21.69,21.74,1070100.0,16.4331,16.4861,16.4255,16.4634,1070100.0
2012-09-26 09:30:00,21.76,21.8,21.41,21.44,327700.0,16.4785,16.5088,16.2135,16.2362,327700.0
2012-09-26 10:00:00,21.45,21.47,21.34,21.35,298300.0,16.2437,16.2589,16.1604,16.168,298300.0
2012-09-26 10:30:00,21.34,21.39,21.25,21.3,330200.0,16.1604,16.1983,16.0923,16.1302,330200.0
2012-09-26 11:00:00,21.3,21.4,21.3,21.37,202500.0,16.1302,16.2059,16.1302,16.1832,202500.0
2012-09-26 11:30:00,21.37,21.38,21.29,21.35,251600.0,16.1832,16.1907,16.1226,16.168,251600.0
2012-09-26 12:00:00,21.35,21.47,21.34,21.41,189700.0,16.168,16.2589,16.1604,16.2135,189700.0
2012-09-26 12:30:00,21.4,21.47,21.4,21.45,131200.0,16.2059,16.2589,16.2059,16.2437,131200.0
2012-09-26 13:00:00,21.44,21.51,21.44,21.5,355900.0,16.2362,16.2892,16.2362,16.2816,355900.0
2012-09-26 13:30:00,21.5,21.57,21.5,21.51,391500.0,16.2816,16.3346,16.2816,16.2892,391500.0
2012-09-26 14:00:00,21.5,21.55,21.46,21.49,154700.0,16.2816,16.3195,16.2513,16.274,154700.0
2012-09-26 14:30:00,21.49,21.54,21.48,21.5,203800.0,16.274,16.3119,16.2665,16.2816,203800.0
2012-09-26 15:00:00,21.5,21.54,21.48,21.49,184100.0,16.2816,16.3119,16.2665,16.274,184100.0
2012-09-26 15:30:00,21.49,21.5,21.39,21.4,562300.0,16.274,16.2816,16.1983,16.2059,562300.0
2012-09-27 09:30:00,21.42,21.64,21.41,21.51,556900.0,16.221,16.3876,16.2135,16.2892,556900.0
2012-09-27 10:00:00,21.51,21.56,21.45,21.55,410000.0,16.2892,16.327,16.2437,16.3195,410000.0
2012-09-27 10:30:00,21.55,21.69,21.53,21.68,442900.0,16.3195,16.4255,16.3043,16.4179,442900.0
2012-09-27 11:00:00,21.68,21.79,21.68,21.75,317000.0,16.4179,16.5012,16.4179,16.4709,317000.0
2012-09-27 11:30:00,21.75,21.84,21.73,21.82,363400.0,16.4709,16.5391,16.4558,16.5239,363400.0
2012-09-27 12:00:00,21.81,21.83,21.75,21.8,176900.0,16.5164,16.5315,16.4709,16.5088,176900.0
2012-09-27 12:30:00,21.8,21.88,21.67,21.67,244100.0,16.5088,16.5694,16.4104,16.4104,244100.0
2012-09-27 13:00:00,21.67,21.78,21.67,21.77,123500.0,16.4104,16.4937,16.4104,16.4861,123500.0
2012-09-27 13:30:00,21.78,21.78,21.7,21.71,267500.0,16.4937,16.4937,16.4331,16.4406,267500.0
2012-09-27 14:00:00,21.7,21.74,21.67,21.67,69100.0,16.4331,16.4634,16.4104,16.4104,69100.0
2012-09-27 14:30:00,21.68,21.7,21.61,21.63,224300.0,16.4179,16.4331,16.3649,16.3801,224300.0
2012-09-27 15:00:00,21.63,21.64,21.6,21.61,122000.0,16.3801,16.3876,16.3573,16.3649,122000.0
2012-09-27 15:30:00,21.61,21.63,21.54,21.57,545100.0,16.3649,16.3801,16.3119,16.3346,545100.0
2012-09-28 09:30:00,21.53,21.65,21.47,21.65,455300.0,16.3043,16.3952,16.2589,16.3952,455300.0
2012-09-28 10:00:00,21.64,21.71,21.51,21.55,464600.0,16.3876,16.4406,16.2892,16.3195,464600.0
2012-09-28 10:30:00,21.54,21.57,21.42,21.52,657300.0,16.3119,16.3346,16.221,16.2968,657300.0
2012-09-28 11:00:00,21.52,21.6,21.18,21.2,569300.0,16.2968,16.3573,16.0393,16.0544,569300.0
2012-09-28 11:30:00,21.2,21.27,21.1,21.15,557900.0,16.0544,16.1074,15.9787,16.0166,557900.0
2012-09-28 12:00:00,21.15,21.21,21.09,21.1,464600.0,16.0166,16.062,15.9711,15.9787,464600.0
2012-09-28 12:30:00,21.11,21.15,21.07,21.1,296800.0,15.9863,16.0166,15.956,15.9787,296800.0
2012-09-28 13:00:00,21.11,21.24,21.1,21.18,309700.0,15.9863,16.0847,15.9787,16.0393,309700.0
2012-09-28 13:30:00,21.19,21.38,21.19,21.3,118900.0,16.0469,16.1907,16.0469,16.1302,118900.0
2012-09-28 14:00:00,21.3,21.32,21.2,21.21,99900.0,16.1302,16.1453,16.0544,16.062,99900.0
2012-09-28 14:30:00,21.22,21.31,21.17,21.31,190200.0,16.0696,16.1377,16.0317,16.1377,190200.0
2012-09-28 15:00:00,21.31,21.33,21.29,21.33,187400.0,16.1377,16.1529,16.1226,16.1529,187400.0
2012-09-28 15:30:00,21.34,21.43,21.29,21.39,585500.0,16.1604,16.2286,16.1226,16.1983,585500.0
2012-10-01 09:30:00,21.36,21.62,21.36,21.48,96900.0,16.1756,16.3725,16.1756,16.2665,96900.0
2012-10-01 10:00:00,21.49,21.85,21.48,21.77,567100.0,16.274,16.5467,16.2665,16.4861,567100.0
2012-10-01 10:30:00,21.77,21.88,21.77,21.84,159600.0,16.4861,16.5694,16.4861,16.5391,159600.0
2012-10-01 11:00:00,21.84,21.89,21.81,21.86,225000.0,16.5391,16.577,16.5164,16.5542,225000.0
2012-10-01 11:30:00,21.87,21.92,21.83,21.83,261900.0,16.5618,16.5997,16.5315,16.5315,261900.0
2012-10-01 12:00:00,21.82,21.91,21.81,21.86,338400.0,16.5239,16.5921,16.5164,16.5542,338400.0
2012-10-01 12:30:00,21.86,21.88,21.7,21.8,319300.0,16.5542,16.5694,16.4331,16.5088,319300.0
2012-10-01 13:00:00,21.79,21.88,21.79,21.88,125600.0,16.5012,16.5694,16.5012,16.5694,125600.0
2012-10-01 13:30:00,21.88,21.91,21.83,21.91,99700.0,16.5694,16.5921,16.5315,16.5921,99700.0
2012-10-01 14:00:00,21.9,21.92,21.83,21.86,296100.0,16.5845,16.5997,16.5315,16.5542,296100.0
2012-10-01 14:30:00,21.87,21.88,21.84,21.86,159100.0,16.5618,16.5694,16.5391,16.5542,159100.0
2012-10-01 15:00:00,21.86,21.87,21.66,21.69,268500.0,16.5542,16.5618,16.4028,16.4255,268500.0
2012-10-01 15:30:00,21.7,21.7,21.6,21.64,463800.0,16.4331,16.4331,16.3573,16.3876,463800.0
2012-10-02 09:30:00,21.78,21.85,21.64,21.7,125500.0,16.4937,16.5467,16.3876,16.4331,125500.0
2012-10-02 10:00:00,21.69,21.71,21.62,21.62,335000.0,16.4255,16.4406,16.3725,16.3725,335000.0
2012-10-02 10:30:00,21.63,21.76,21.62,21.71,501300.0,16.3801,16.4785,16.3725,16.4406,501300.0
2012-10-02 11:00:00,21.7,21.8,21.68,21.72,351400.0,16.4331,16.5088,16.4179,16.4482,351400.0
2012-10-02 11:30:00,21.73,21.78,21.65,21.77,210100.0,16.4558,16.4937,16.3952,16.4861,210100.0
2012-10-02 12:00:00,21.76,21.83,21.75,21.79,151600.0,16.4785,16.5315,16.4709,16.5012,151600.0
2012-10-02 12:30:00,21.78,21.8,21.76,21.78,178600.0,16.4937,16.5088,16.4785,16.4937,178600.0
2012-10-02 13:00:00,21.78,21.79,21.76,21.78,117000.0,16.4937,16.5012,16.4785,16.4937,117000.0
2012-10-02 13:30:00,21.77,21.88,21.77,21.85,357100.0,16.4861,16.5694,16.4861,16.5467,357100.0
2012-10-02 14:00:00,21.84,21.85,21.78,21.82,82200.0,16.5391,16.5467,16.4937,16.5239,82200.0
2012-10-02 14:30:00,21.81,21.83,21.76,21.78,101300.0,16.5164,16.5315,16.4785,16.4937,101300.0
2012-10-02 15:00:00,21.77,21.8,21.75,21.77,150600.0,16.4861,16.5088,16.4709,16.4861,150600.0
2012-10-02 15:30:00,21.77,21.91,21.75,21.87,479700.0,16.4861,16.5921,16.4709,16.5618,479700.0
2012-10-03 09:30:00,21.93,22.35,21.9,22.2,613500.0,16.6072,16.9253,16.5845,16.8117,613500.0
2012-10-03 10:00:00,22.2,22.26,22.13,22.25,482400.0,16.8117,16.8571,16.7587,16.8496,482400.0
2012-10-03 10:30:00,22.26,22.53,22.22,22.24,520200.0,16.8571,17.0616,16.8269,16.842,520200.0
2012-10-03 11:00:00,22.25,22.39,22.24,22.38,237500.0,16.8496,16.9556,16.842,16.948,237500.0
2012-10-03 11:30:00,22.38,22.4,22.32,22.35,119600.0,16.948,16.9632,16.9026,16.9253,119600.0
2012-10-03 12:00:00,22.35,22.39,22.34,22.35,387300.0,16.9253,16.9556,16.9177,16.9253,387300.0
2012-10-03 12:30:00,22.35,22.36,22.3,22.31,149200.0,16.9253,16.9329,16.8874,16.895,149200.0
2012-10-03 13:00:00,22.31,22.4,22.31,22.37,390600.0,16.895,16.9632,16.895,16.9404,390600.0
2012-10-03 13:30:00,22.36,22.38,22.27,22.27,286800.0,16.9329,16.948,16.8647,16.8647,286800.0
2012-10-03 14:00:00,22.28,22.31,22.12,22.14,306200.0,16.8723,16.895,16.7511,16.7663,306200.0
2012-10-03 14:30:00,22.13,22.2,22.13,22.19,206800.0,16.7587,16.8117,16.7587,16.8041,206800.0
2012-10-03 15:00:00,22.19,22.19,22.11,22.16,383000.0,16.8041,16.8041,16.7436,16.7814,383000.0
2012-10-03 15:30:00,22.17,22.23,22.11,22.2,483700.0,16.789,16.8344,16.7436,16.8117,483700.0
2012-10-04 09:30:00,22.26,22.45,22.17,22.44,425600.0,16.8571,17.001,16.789,16.9935,425600.0
2012-10-04 10:00:00,22.43,22.55,22.37,22.51,347000.0,16.9859,17.0768,16.9404,17.0465,347000.0
2012-10-04 10:30:00,22.51,22.63,22.47,22.63,335200.0,17.0465,17.1373,17.0162,17.1373,335200.0
2012-10-04 11:00:00,22.63,22.65,22.52,22.54,218600.0,17.1373,17.1525,17.054,17.0692,218600.0
2012-10-04 11:30:00,22.54,22.56,22.51,22.56,92100.0,17.0692,17.0843,17.0465,17.0843,92100.0
2012-10-04 12:00:00,22.56,22.66,22.55,22.66,104500.0,17.0843,17.1601,17.0768,17.1601,104500.0
2012-10-04 12:30:00,22.66,22.67,22.59,22.62,64800.0,17.1601,17.1676,17.1071,17.1298,64800.0
2012-10-04 13:00:00,22.63,22.63,22.54,22.6,110300.0,17.1373,17.1373,17.0692,17.1146,110300.0
2012-10-04 13:30:00,22.59,22.66,22.59,22.62,107500.0,17.1071,17.1601,17.1071,17.1298,107500.0
2012-10-04 14:00:00,22.63,22.67,22.55,22.62,184400.0,17.1373,17.1676,17.0768,17.1298,184400.0
2012-10-04 14:30:00,22.62,22.65,22.54,22.55,103800.0,17.1298,17.1525,17.0692,17.0768,103800.0
2012-10-04 15:00:00,22.55,22.62,22.55,22.61,104300.0,17.0768,17.1298,17.0768,17.1222,104300.0
2012-10-04 15:30:00,22.61,22.63,22.55,22.62,560100.0,17.1222,17.1373,17.0768,17.1298,560100.0
2012-10-05 09:30:00,22.69,22.7,22.41,22.54,121400.0,17.1828,17.1904,16.9707,17.0692,121400.0
2012-10-05 10:00:00,22.53,22.74,22.46,22.73,336000.0,17.0616,17.2206,17.0086,17.2131,336000.0
2012-10-05 10:30:00,22.72,22.79,22.69,22.79,137600.0,17.2055,17.2585,17.1828,17.2585,137600.0
2012-10-05 11:00:00,22.78,22.83,22.77,22.79,216700.0,17.2509,17.2888,17.2434,17.2585,216700.0
2012-10-05 11:30:00,22.78,22.84,22.78,22.8,84500.0,17.2509,17.2964,17.2509,17.2661,84500.0
2012-10-05 12:00:00,22.8,22.88,22.8,22.85,156400.0,17.2661,17.3267,17.2661,17.3039,156400.0
2012-10-05 12:30:00,22.84,22.92,22.82,22.84,140400.0,17.2964,17.357,17.2812,17.2964,140400.0
2012-10-05 13:00:00,22.84,22.84,22.77,22.77,59900.0,17.2964,17.2964,17.2434,17.2434,59900.0
2012-10-05 13:30:00,22.77,22.82,22.77,22.79,150100.0,17.2434,17.2812,17.2434,17.2585,150100.0
2012-10-05 14:00:00,22.79,22.83,22.77,22.81,326300.0,17.2585,17.2888,17.2434,17.2737,326300.0
2012-10-05 14:30:00,22.81,22.83,22.78,22.8,158600.0,17.2737,17.2888,17.2509,17.2661,158600.0
2012-10-05 15:00:00,22.78,22.82,22.7,22.76,338100.0,17.2509,17.2812,17.1904,17.2358,338100.0
2012-10-05 15:30:00,22.77,22.77,22.71,22.77,419200.0,17.2434,17.2434,17.1979,17.2434,419200.0
2012-10-08 09:30:00,22.65,22.71,22.55,22.66,103600.0,17.1525,17.1979,17.0768,17.1601,103600.0
2012-10-08 10:00:00,22.66,22.71,22.64,22.71,114600.0,17.1601,17.1979,17.1449,17.1979,114600.0
2012-10-08 10:30:00,22.71,22.92,22.7,22.82,283400.0,17.1979,17.357,17.1904,17.2812,283400.0
2012-10-08 11:00:00,22.81,22.84,22.78,22.8,103700.0,17.2737,17.2964,17.2509,17.2661,103700.0
2012-10-08 11:30:00,22.8,22.83,22.76,22.82,120800.0,17.2661,17.2888,17.2358,17.2812,120800.0
2012-10-08 12:00:00,22.83,22.83,22.76,22.79,79300.0,17.2888,17.2888,17.2358,17.2585,79300.0
2012-10-08 12:30:00,22.79,22.84,22.78,22.82,67300.0,17.2585,17.2964,17.2509,17.2812,67300.0
2012-10-08 13:00:00,22.83,22.88,22.78,22.87,208000.0,17.2888,17.3267,17.2509,17.3191,208000.0
2012-10-08 13:30:00,22.86,22.95,22.85,22.88,206400.0,17.3115,17.3797,17.3039,17.3267,206400.0
2012-10-08 14:00:00,22.88,22.92,22.83,22.87,135700.0,17.3267,17.357,17.2888,17.3191,135700.0
2012-10-08 14:30:00,22.87,22.95,22.85,22.85,356700.0,17.3191,17.3797,17.3039,17.3039,356700.0
2012-10-08 15:00:00,22.85,22.93,22.83,22.9,285900.0,17.3039,17.3645,17.2888,17.3418,285900.0
2012-10-08 15:30:00,22.9,22.95,22.87,22.95,504400.0,17.3418,17.3797,17.3191,17.3797,504400.0
2012-10-09 09:30:00,22.88,23.21,22.88,23.18,587200.0,17.3267,17.5766,17.3267,17.5538,587200.0
2012-10-09 10:00:00,23.18,23.5,23.17,23.38,729300.0,17.5538,17.7962,17.5463,17.7053,729300.0
2012-10-09 10:30:00,23.37,23.38,22.99,22.99,734900.0,17.6977,17.7053,17.41,17.41,734900.0
2012-10-09 11:00:00,22.99,22.99,22.88,22.9,152400.0,17.41,17.41,17.3267,17.3418,152400.0
2012-10-09 11:30:00,22.9,23.07,22.89,23.01,320300.0,17.3418,17.4705,17.3342,17.4251,320300.0
2012-10-09 12:00:00,23.02,23.15,23.01,23.01,389000.0,17.4327,17.5311,17.4251,17.4251,389000.0
2012-10-09 12:30:00,23.01,23.04,23.0,23.0,58300.0,17.4251,17.4478,17.4175,17.4175,58300.0
2012-10-09 13:00:00,23.01,23.07,23.0,23.05,199300.0,17.4251,17.4705,17.4175,17.4554,199300.0
2012-10-09 13:30:00,23.05,23.08,23.03,23.05,148200.0,17.4554,17.4781,17.4403,17.4554,148200.0
2012-10-09 14:00:00,23.05,23.12,23.03,23.11,112100.0,17.4554,17.5084,17.4403,17.5008,112100.0
2012-10-09 14:30:00,23.11,23.21,23.1,23.17,315100.0,17.5008,17.5766,17.4933,17.5463,315100.0
2012-10-09 15:00:00,23.16,23.22,23.13,23.16,167100.0,17.5387,17.5841,17.516,17.5387,167100.0
2012-10-09 15:30:00,23.16,23.17,23.07,23.09,505900.0,17.5387,17.5463,17.4705,17.4857,505900.0
2012-10-10 09:30:00,23.11,23.16,22.9,23.01,154700.0,17.5008,17.5387,17.3418,17.4251,154700.0
2012-10-10 10:00:00,23.0,23.09,23.0,23.09,123400.0,17.4175,17.4857,17.4175,17.4857,123400.0
2012-10-10 10:30:00,23.08,23.2,23.07,23.14,360600.0,17.4781,17.569,17.4705,17.5236,360600.0
2012-10-10 11:00:00,23.14,23.16,23.1,23.1,102200.0,17.5236,17.5387,17.4933,17.4933,102200.0
2012-10-10 11:30:00,23.1,23.15,23.03,23.06,135500.0,17.4933,17.5311,17.4403,17.463,135500.0
2012-10-10 12:00:00,23.07,23.14,23.01,23.03,140900.0,17.4705,17.5236,17.4251,17.4403,140900.0
2012-10-10 12:30:00,23.03,23.03,22.87,22.9,188000.0,17.4403,17.4403,17.3191,17.3418,188000.0
2012-10-10 13:00:00,22.91,23.12,22.9,23.1,171600.0,17.3494,17.5084,17.3418,17.4933,171600.0
2012-10-10 13:30:00,23.09,23.11,23.01,23.03,100700.0,17.4857,17.5008,17.4251,17.4403,100700.0
2012-10-10 14:00:00,23.03,23.1,23.03,23.08,110800.0,17.4403,17.4933,17.4403,17.4781,110800.0
2012-10-10 14:30:00,23.07,23.08,23.0,23.01,129900.0,17.4705,17.4781,17.4175,17.4251,129900.0
2012-10-10 15:00:00,23.0,23.05,23.0,23.02,203400.0,17.4175,17.4554,17.4175,17.4327,203400.0
2012-10-10 15:30:00,23.03,23.05,22.97,23.0,544600.0,17.4403,17.4554,17.3948,17.4175,544600.0
2012-10-11 09:30:00,23.17,23.22,23.1,23.21,126000.0,17.5463,17.5841,17.4933,17.5766,126000.0
2012-10-11 10:00:00,23.21,23.39,23.14,23.37,301700.0,17.5766,17.7129,17.5236,17.6977,301700.0
2012-10-11 10:30:00,23.37,23.6,23.35,23.55,256200.0,17.6977,17.8719,17.6826,17.834,256200.0
2012-10-11 11:00:00,23.55,23.55,23.38,23.41,402100.0,17.834,17.834,17.7053,17.728,402100.0
2012-10-11 11:30:00,23.42,23.52,23.39,23.5,421200.0,17.7356,17.8113,17.7129,17.7962,421200.0
2012-10-11 12:00:00,23.5,23.55,23.49,23.55,98400.0,17.7962,17.834,17.7886,17.834,98400.0
2012-10-11 12:30:00,23.55,23.67,23.53,23.66,369000.0,17.834,17.9249,17.8189,17.9173,369000.0
2012-10-11 13:00:00,23.65,23.73,23.62,23.63,130900.0,17.9098,17.9704,17.8871,17.8946,130900.0
2012-10-11 13:30:00,23.63,23.66,23.55,23.59,225600.0,17.8946,17.9173,17.834,17.8643,225600.0
2012-10-11 14:00:00,23.58,23.78,23.57,23.76,390600.0,17.8568,18.0082,17.8492,17.9931,390600.0
2012-10-11 14:30:00,23.76,23.78,23.61,23.67,242800.0,17.9931,18.0082,17.8795,17.9249,242800.0
2012-10-11 15:00:00,23.67,23.71,23.64,23.7,232100.0,17.9249,17.9552,17.9022,17.9476,232100.0
2012-10-11 15:30:00,23.7,23.78,23.65,23.66,676200.0,17.9476,18.0082,17.9098,17.9173,676200.0
2012-10-12 09:30:00,23.72,23.75,23.09,23.14,480500.0,17.9628,17.9855,17.4857,17.5236,480500.0
2012-10-12 10:00:00,23.14,23.19,22.99,23.19,299300.0,17.5236,17.5614,17.41,17.5614,299300.0
2012-10-12 10:30:00,23.19,23.24,23.11,23.2,295200.0,17.5614,17.5993,17.5008,17.569,295200.0
2012-10-12 11:00:00,23.2,23.26,23.07,23.11,125700.0,17.569,17.6144,17.4705,17.5008,125700.0
2012-10-12 11:30:00,23.1,23.11,23.0,23.03,202100.0,17.4933,17.5008,17.4175,17.4403,202100.0
2012-10-12 12:00:00,23.02,23.08,23.0,23.0,113700.0,17.4327,17.4781,17.4175,17.4175,113700.0
2012-10-12 12:30:00,23.0,23.16,23.0,23.16,104600.0,17.4175,17.5387,17.4175,17.5387,104600.0
2012-10-12 13:00:00,23.15,23.25,23.14,23.19,91400.0,17.5311,17.6069,17.5236,17.5614,91400.0
2012-10-12 13:30:00,23.18,23.21,23.14,23.19,112500.0,17.5538,17.5766,17.5236,17.5614,112500.0
2012-10-12 14:00:00,23.19,23.25,23.14,23.17,121500.0,17.5614,17.6069,17.5236,17.5463,121500.0
2012-10-12 14:30:00,23.18,23.24,23.11,23.13,106100.0,17.5538,17.5993,17.5008,17.516,106100.0
2012-10-12 15:00:00,23.13,23.14,23.05,23.08,131300.0,17.516,17.5236,17.4554,17.4781,131300.0
2012-10-12 15:30:00,23.08,23.09,23.0,23.03,425300.0,17.4781,17.4857,17.4175,17.4403,425300.0
2012-10-15 09:30:00,23.12,23.29,22.82,23.0,249700.0,17.5084,17.6372,17.2812,17.4175,249700.0
2012-10-15 10:00:00,23.0,23.02,22.8,22.86,228500.0,17.4175,17.4327,17.2661,17.3115,228500.0
2012-10-15 10:30:00,22.86,23.06,22.86,22.97,280400.0,17.3115,17.463,17.3115,17.3948,280400.0
2012-10-15 11:00:00,22.97,23.01,22.94,22.98,108000.0,17.3948,17.4251,17.3721,17.4024,108000.0
2012-10-15 11:30:00,22.98,23.06,22.97,23.02,367800.0,17.4024,17.463,17.3948,17.4327,367800.0
2012-10-15 12:00:00,23.03,23.13,23.0,23.12,199400.0,17.4403,17.516,17.4175,17.5084,199400.0
2012-10-15 12:30:00,23.12,23.24,23.11,23.24,74100.0,17.5084,17.5993,17.5008,17.5993,74100.0
2012-10-15 13:00:00,23.23,23.24,23.15,23.18,123000.0,17.5917,17.5993,17.5311,17.5538,123000.0
2012-10-15 13:30:00,23.18,23.23,23.18,23.22,52400.0,17.5538,17.5917,17.5538,17.5841,52400.0
2012-10-15 14:00:00,23.22,23.24,23.2,23.21,70900.0,17.5841,17.5993,17.569,17.5766,70900.0
2012-10-15 14:30:00,23.2,23.27,23.2,23.2,238500.0,17.569,17.622,17.569,17.569,238500.0
2012-10-15 15:00:00,23.2,23.28,23.19,23.26,318600.0,17.569,17.6296,17.5614,17.6144,318600.0
2012-10-15 15:30:00,23.27,23.3,23.26,23.27,518700.0,17.622,17.6447,17.6144,17.622,518700.0
2012-10-16 09:30:00,23.19,23.33,22.79,23.27,153900.0,17.5614,17.6674,17.2585,17.622,153900.0
2012-10-16 10:00:00,23.27,23.35,23.2,23.27,376700.0,17.622,17.6826,17.569,17.622,376700.0
2012-10-16 10:30:00,23.28,23.34,23.22,23.3,260200.0,17.6296,17.675,17.5841,17.6447,260200.0
2012-10-16 11:00:00,23.3,23.37,23.19,23.21,285700.0,17.6447,17.6977,17.5614,17.5766,285700.0
2012-10-16 11:30:00,23.21,23.21,23.05,23.16,264400.0,17.5766,17.5766,17.4554,17.5387,264400.0
2012-10-16 12:00:00,23.16,23.2,23.11,23.18,94700.0,17.5387,17.569,17.5008,17.5538,94700.0
2012-10-16 12:30:00,23.19,23.26,23.17,23.25,71600.0,17.5614,17.6144,17.5463,17.6069,71600.0
2012-10-16 13:00:00,23.24,23.26,23.21,23.24,85200.0,17.5993,17.6144,17.5766,17.5993,85200.0
2012-10-16 13:30:00,23.24,23.24,23.16,23.17,116900.0,17.5993,17.5993,17.5387,17.5463,116900.0
2012-10-16 14:00:00,23.17,23.2,23.1,23.2,135200.0,17.5463,17.569,17.4933,17.569,135200.0
2012-10-16 14:30:00,23.19,23.2,23.15,23.18,88000.0,17.5614,17.569,17.5311,17.5538,88000.0
2012-10-16 15:00:00,23.18,23.22,23.16,23.22,173500.0,17.5538,17.5841,17.5387,17.5841,173500.0
2012-10-16 15:30:00,23.22,23.27,23.2,23.23,505400.0,17.5841,17.622,17.569,17.5917,505400.0
2012-10-17 09:30:00,23.41,23.5,23.21,23.27,147000.0,17.728,17.7962,17.5766,17.622,147000.0
2012-10-17 10:00:00,23.28,23.31,23.27,23.28,158000.0,17.6296,17.6523,17.622,17.6296,158000.0
2012-10-17 10:30:00,23.29,23.3,23.18,23.2,143300.0,17.6372,17.6447,17.5538,17.569,143300.0
2012-10-17 11:00:00,23.19,23.26,23.17,23.24,140200.0,17.5614,17.6144,17.5463,17.5993,140200.0
2012-10-17 11:30:00,23.24,23.33,23.23,23.3,181100.0,17.5993,17.6674,17.5917,17.6447,181100.0
2012-10-17 12:00:00,23.3,23.39,23.3,23.35,145800.0,17.6447,17.7129,17.6447,17.6826,145800.0
2012-10-17 12:30:00,23.35,23.4,23.34,23.4,201600.0,17.6826,17.7205,17.675,17.7205,201600.0
2012-10-17 13:00:00,23.4,23.41,23.38,23.39,173900.0,17.7205,17.728,17.7053,17.7129,173900.0
2012-10-17 13:30:00,23.39,23.41,23.35,23.37,182000.0,17.7129,17.728,17.6826,17.6977,182000.0
2012-10-17 14:00:00,23.37,23.42,23.36,23.4,165600.0,17.6977,17.7356,17.6902,17.7205,165600.0
2012-10-17 14:30:00,23.39,23.41,23.35,23.39,130800.0,17.7129,17.728,17.6826,17.7129,130800.0
2012-10-17 15:00:00,23.39,23.48,23.37,23.48,243100.0,17.7129,17.781,17.6977,17.781,243100.0
2012-10-17 15:30:00,23.48,23.48,23.41,23.44,493100.0,17.781,17.781,17.728,17.7507,493100.0
2012-10-18 09:30:00,23.31,23.47,23.27,23.36,188000.0,17.6523,17.7735,17.622,17.6902,188000.0
2012-10-18 10:00:00,23.38,23.48,23.38,23.48,317800.0,17.7053,17.781,17.7053,17.781,317800.0
2012-10-18 10:30:00,23.48,23.58,23.47,23.55,220700.0,17.781,17.8568,17.7735,17.834,220700.0
2012-10-18 11:00:00,23.56,23.69,23.55,23.66,296900.0,17.8416,17.9401,17.834,17.9173,296900.0
2012-10-18 11:30:00,23.66,23.7,23.61,23.66,113400.0,17.9173,17.9476,17.8795,17.9173,113400.0
2012-10-18 12:00:00,23.66,23.72,23.65,23.68,250000.0,17.9173,17.9628,17.9098,17.9325,250000.0
2012-10-18 12:30:00,23.68,23.69,23.42,23.45,696900.0,17.9325,17.9401,17.7356,17.7583,696900.0
2012-10-18 13:00:00,23.45,23.48,23.31,23.43,289800.0,17.7583,17.781,17.6523,17.7432,289800.0
2012-10-18 13:30:00,23.43,23.43,23.3,23.32,213300.0,17.7432,17.7432,17.6447,17.6599,213300.0
2012-10-18 14:00:00,23.32,23.41,23.29,23.34,232400.0,17.6599,17.728,17.6372,17.675,232400.0
2012-10-18 14:30:00,23.34,23.38,23.24,23.32,360200.0,17.675,17.7053,17.5993,17.6599,360200.0
2012-10-18 15:00:00,23.32,23.34,23.24,23.29,358600.0,17.6599,17.675,17.5993,17.6372,358600.0
2012-10-18 15:30:00,23.3,23.35,23.26,23.28,748000.0,17.6447,17.6826,17.6144,17.6296,748000.0
2012-10-19 09:30:00,23.2,23.35,23.17,23.31,328800.0,17.569,17.6826,17.5463,17.6523,328800.0
2012-10-19 10:00:00,23.31,23.35,23.25,23.32,147800.0,17.6523,17.6826,17.6069,17.6599,147800.0
2012-10-19 10:30:00,23.33,23.35,23.25,23.28,178500.0,17.6674,17.6826,17.6069,17.6296,178500.0
2012-10-19 11:00:00,23.28,23.29,23.23,23.27,126800.0,17.6296,17.6372,17.5917,17.622,126800.0
2012-10-19 11:30:00,23.27,23.27,23.22,23.25,196000.0,17.622,17.622,17.5841,17.6069,196000.0
2012-10-19 12:00:00,23.25,23.28,23.23,23.25,187400.0,17.6069,17.6296,17.5917,17.6069,187400.0
2012-10-19 12:30:00,23.24,23.28,23.24,23.27,84600.0,17.5993,17.6296,17.5993,17.622,84600.0
2012-10-19 13:00:00,23.27,23.27,23.15,23.23,333700.0,17.622,17.622,17.5311,17.5917,333700.0
2012-10-19 13:30:00,23.23,23.27,23.17,23.21,246100.0,17.5917,17.622,17.5463,17.5766,246100.0
2012-10-19 14:00:00,23.21,23.29,23.2,23.22,119300.0,17.5766,17.6372,17.569,17.5841,119300.0
2012-10-19 14:30:00,23.22,23.3,23.22,23.29,107800.0,17.5841,17.6447,17.5841,17.6372,107800.0
2012-10-19 15:00:00,23.3,23.3,23.24,23.24,370800.0,17.6447,17.6447,17.5993,17.5993,370800.0
2012-10-19 15:30:00,23.24,23.38,23.21,23.28,386000.0,17.5993,17.7053,17.5766,17.6296,386000.0
2012-10-22 09:30:00,23.29,23.5,23.26,23.32,294000.0,17.6372,17.7962,17.6144,17.6599,294000.0
2012-10-22 10:00:00,23.32,23.44,23.29,23.38,198700.0,17.6599,17.7507,17.6372,17.7053,198700.0
2012-10-22 10:30:00,23.38,23.46,23.37,23.4,687000.0,17.7053,17.7659,17.6977,17.7205,687000.0
2012-10-22 11:00:00,23.4,23.41,23.3,23.3,213300.0,17.7205,17.728,17.6447,17.6447,213300.0
2012-10-22 11:30:00,23.31,23.37,23.28,23.3,218500.0,17.6523,17.6977,17.6296,17.6447,218500.0
2012-10-22 12:00:00,23.3,23.31,23.25,23.29,88100.0,17.6447,17.6523,17.6069,17.6372,88100.0
2012-10-22 12:30:00,23.3,23.31,23.2,23.21,131200.0,17.6447,17.6523,17.569,17.5766,131200.0
2012-10-22 13:00:00,23.21,23.31,23.19,23.24,300800.0,17.5766,17.6523,17.5614,17.5993,300800.0
2012-10-22 13:30:00,23.23,23.24,23.07,23.08,326400.0,17.5917,17.5993,17.4705,17.4781,326400.0
2012-10-22 14:00:00,23.08,23.09,23.0,23.04,669000.0,17.4781,17.4857,17.4175,17.4478,669000.0
2012-10-22 14:30:00,23.04,23.05,22.93,23.0,304200.0,17.4478,17.4554,17.3645,17.4175,304200.0
2012-10-22 15:00:00,23.01,23.04,22.96,22.96,266800.0,17.4251,17.4478,17.3872,17.3872,266800.0
2012-10-22 15:30:00,22.96,23.01,22.9,23.0,778700.0,17.3872,17.4251,17.3418,17.4175,778700.0
2012-10-23 09:30:00,22.66,22.74,22.11,22.19,922900.0,17.1601,17.2206,16.7436,16.8041,922900.0
2012-10-23 10:00:00,22.2,22.22,21.98,22.1,872900.0,16.8117,16.8269,16.6451,16.736,872900.0
2012-10-23 10:30:00,22.09,22.1,21.77,21.87,759800.0,16.7284,16.736,16.4861,16.5618,759800.0
2012-10-23 11:00:00,21.87,22.29,21.85,22.15,1001600.0,16.5618,16.8799,16.5467,16.7738,1001600.0
2012-10-23 11:30:00,22.14,22.15,21.97,22.04,232500.0,16.7663,16.7738,16.6375,16.6905,232500.0
2012-10-23 12:00:00,22.03,22.12,21.99,21.99,272100.0,16.683,16.7511,16.6527,16.6527,272100.0
2012-10-23 12:30:00,22.0,22.34,21.99,22.3,385400.0,16.6603,16.9177,16.6527,16.8874,385400.0
2012-10-23 13:00:00,22.31,22.31,22.16,22.19,143800.0,16.895,16.895,16.7814,16.8041,143800.0
2012-10-23 13:30:00,22.19,22.38,22.18,22.35,161600.0,16.8041,16.948,16.7966,16.9253,161600.0
2012-10-23 14:00:00,22.34,22.43,22.31,22.42,202300.0,16.9177,16.9859,16.895,16.9783,202300.0
2012-10-23 14:30:00,22.41,22.53,22.36,22.47,300600.0,16.9707,17.0616,16.9329,17.0162,300600.0
2012-10-23 15:00:00,22.46,22.55,22.33,22.41,341900.0,17.0086,17.0768,16.9102,16.9707,341900.0
2012-10-23 15:30:00,22.4,22.44,22.34,22.41,603400.0,16.9632,16.9935,16.9177,16.9707,603400.0
2012-10-24 09:30:00,22.55,22.62,22.34,22.52,575200.0,17.0768,17.1298,16.9177,17.054,575200.0
2012-10-24 10:00:00,22.51,22.65,22.48,22.65,384800.0,17.0465,17.1525,17.0238,17.1525,384800.0
2012-10-24 10:30:00,22.64,22.75,22.62,22.69,228300.0,17.1449,17.2282,17.1298,17.1828,228300.0
2012-10-24 11:00:00,22.69,22.88,22.68,22.86,261100.0,17.1828,17.3267,17.1752,17.3115,261100.0
2012-10-24 11:30:00,22.86,22.86,22.67,22.75,459700.0,17.3115,17.3115,17.1676,17.2282,459700.0
2012-10-24 12:00:00,22.75,22.8,22.7,22.74,230100.0,17.2282,17.2661,17.1904,17.2206,230100.0
2012-10-24 12:30:00,22.74,22.77,22.71,22.76,134300.0,17.2206,17.2434,17.1979,17.2358,134300.0
2012-10-24 13:00:00,22.76,22.8,22.76,22.8,79100.0,17.2358,17.2661,17.2358,17.2661,79100.0
2012-10-24 13:30:00,22.8,22.82,22.77,22.78,155800.0,17.2661,17.2812,17.2434,17.2509,155800.0
2012-10-24 14:00:00,22.78,22.82,22.71,22.77,255000.0,17.2509,17.2812,17.1979,17.2434,255000.0
2012-10-24 14:30:00,22.77,22.77,22.62,22.63,314300.0,17.2434,17.2434,17.1298,17.1373,314300.0
2012-10-24 15:00:00,22.63,22.63,22.48,22.52,254700.0,17.1373,17.1373,17.0238,17.054,254700.0
2012-10-24 15:30:00,22.53,22.54,22.45,22.51,424400.0,17.0616,17.0692,17.001,17.0465,424400.0
2012-10-25 09:30:00,22.65,22.76,22.6,22.6,164000.0,17.1525,17.2358,17.1146,17.1146,164000.0
2012-10-25 10:00:00,22.6,22.66,22.49,22.51,272400.0,17.1146,17.1601,17.0313,17.0465,272400.0
2012-10-25 10:30:00,22.51,22.51,22.32,22.36,221300.0,17.0465,17.0465,16.9026,16.9329,221300.0
2012-10-25 11:00:00,22.35,22.36,22.18,22.19,254700.0,16.9253,16.9329,16.7966,16.8041,254700.0
2012-10-25 11:30:00,22.2,22.24,22.06,22.16,204400.0,16.8117,16.842,16.7057,16.7814,204400.0
2012-10-25 12:00:00,22.15,22.17,22.09,22.14,89800.0,16.7738,16.789,16.7284,16.7663,89800.0
2012-10-25 12:30:00,22.14,22.27,22.13,22.27,139700.0,16.7663,16.8647,16.7587,16.8647,139700.0
2012-10-25 13:00:00,22.27,22.3,22.23,22.3,111200.0,16.8647,16.8874,16.8344,16.8874,111200.0
2012-10-25 13:30:00,22.29,22.29,22.24,22.25,97100.0,16.8799,16.8799,16.842,16.8496,97100.0
2012-10-25 14:00:00,22.25,22.27,22.22,22.23,179400.0,16.8496,16.8647,16.8269,16.8344,179400.0
2012-10-25 14:30:00,22.23,22.28,22.23,22.26,167000.0,16.8344,16.8723,16.8344,16.8571,167000.0
2012-10-25 15:00:00,22.26,22.27,22.21,22.23,400800.0,16.8571,16.8647,16.8193,16.8344,400800.0
2012-10-25 15:30:00,22.24,22.28,22.2,22.27,777000.0,16.842,16.8723,16.8117,16.8647,777000.0
2012-10-26 09:30:00,22.52,22.59,22.39,22.42,203000.0,17.054,17.1071,16.9556,16.9783,203000.0
2012-10-26 10:00:00,22.43,22.45,22.28,22.35,477900.0,16.9859,17.001,16.8723,16.9253,477900.0
2012-10-26 10:30:00,22.35,22.35,22.14,22.24,542700.0,16.9253,16.9253,16.7663,16.842,542700.0
2012-10-26 11:00:00,22.24,22.25,22.17,22.19,206300.0,16.842,16.8496,16.789,16.8041,206300.0
2012-10-26 11:30:00,22.19,22.21,22.08,22.09,144900.0,16.8041,16.8193,16.7208,16.7284,144900.0
2012-10-26 12:00:00,22.08,22.08,21.97,22.02,266600.0,16.7208,16.7208,16.6375,16.6754,266600.0
2012-10-26 12:30:00,22.02,22.02,21.84,21.95,318000.0,16.6754,16.6754,16.5391,16.6224,318000.0
2012-10-26 13:00:00,21.95,21.95,21.81,21.86,417100.0,16.6224,16.6224,16.5164,16.5542,417100.0
2012-10-26 13:30:00,21.87,21.92,21.84,21.87,706300.0,16.5618,16.5997,16.5391,16.5618,706300.0
2012-10-26 14:00:00,21.87,21.92,21.84,21.87,657900.0,16.5618,16.5997,16.5391,16.5618,657900.0
2012-10-26 14:30:00,21.87,21.95,21.86,21.88,639600.0,16.5618,16.6224,16.5542,16.5694,639600.0
2012-10-26 15:00:00,21.87,21.93,21.84,21.91,567800.0,16.5618,16.6072,16.5391,16.5921,567800.0
2012-10-26 15:30:00,21.91,21.96,21.84,21.95,690300.0,16.5921,16.63,16.5391,16.6224,690300.0
2012-10-31 09:30:00,22.07,22.24,21.53,21.61,623300.0,16.783,16.9123,16.3724,16.4332,623300.0
2012-10-31 10:00:00,21.61,21.63,21.57,21.62,672800.0,16.4332,16.4484,16.4028,16.4408,672800.0
2012-10-31 10:30:00,21.61,21.63,21.54,21.55,298800.0,16.4332,16.4484,16.38,16.3876,298800.0
2012-10-31 11:00:00,21.55,21.58,21.48,21.55,195300.0,16.3876,16.4104,16.3344,16.3876,195300.0
2012-10-31 11:30:00,21.55,21.62,21.54,21.56,208100.0,16.3876,16.4408,16.38,16.3952,208100.0
2012-10-31 12:00:00,21.56,21.57,21.53,21.53,128900.0,16.3952,16.4028,16.3724,16.3724,128900.0
2012-10-31 12:30:00,21.53,21.56,21.51,21.55,140800.0,16.3724,16.3952,16.3572,16.3876,140800.0
2012-10-31 13:00:00,21.54,21.56,21.52,21.55,156800.0,16.38,16.3952,16.3648,16.3876,156800.0
2012-10-31 13:30:00,21.55,21.57,21.53,21.57,88800.0,16.3876,16.4028,16.3724,16.4028,88800.0
2012-10-31 14:00:00,21.57,21.58,21.53,21.56,173100.0,16.4028,16.4104,16.3724,16.3952,173100.0
2012-10-31 14:30:00,21.57,21.59,21.55,21.58,178800.0,16.4028,16.418,16.3876,16.4104,178800.0
2012-10-31 15:00:00,21.58,21.63,21.57,21.62,282600.0,16.4104,16.4484,16.4028,16.4408,282600.0
2012-10-31 15:30:00,21.63,21.63,21.51,21.57,737400.0,16.4484,16.4484,16.3572,16.4028,737400.0
2012-11-01 09:30:00,21.39,21.61,21.34,21.55,195100.0,16.2659,16.4332,16.2279,16.3876,195100.0
2012-11-01 10:00:00,21.55,21.68,21.54,21.64,370600.0,16.3876,16.4865,16.38,16.456,370600.0
2012-11-01 10:30:00,21.64,21.66,21.53,21.56,521600.0,16.456,16.4712,16.3724,16.3952,521600.0
2012-11-01 11:00:00,21.56,21.81,21.54,21.81,393400.0,16.3952,16.5853,16.38,16.5853,393400.0
2012-11-01 11:30:00,21.8,21.81,21.62,21.67,349400.0,16.5777,16.5853,16.4408,16.4789,349400.0
2012-11-01 12:00:00,21.66,21.7,21.54,21.54,230400.0,16.4712,16.5017,16.38,16.38,230400.0
2012-11-01 12:30:00,21.55,21.62,21.44,21.54,241400.0,16.3876,16.4408,16.304,16.38,241400.0
2012-11-01 13:00:00,21.54,21.62,21.54,21.61,270800.0,16.38,16.4408,16.38,16.4332,270800.0
2012-11-01 13:30:00,21.61,21.62,21.55,21.59,297800.0,16.4332,16.4408,16.3876,16.418,297800.0
2012-11-01 14:00:00,21.6,21.6,21.53,21.57,333900.0,16.4256,16.4256,16.3724,16.4028,333900.0
2012-11-01 14:30:00,21.56,21.57,21.45,21.45,291700.0,16.3952,16.4028,16.3116,16.3116,291700.0
2012-11-01 15:00:00,21.45,21.6,21.43,21.58,247600.0,16.3116,16.4256,16.2963,16.4104,247600.0
2012-11-01 15:30:00,21.58,21.58,21.47,21.52,656900.0,16.4104,16.4104,16.3268,16.3648,656900.0
2012-11-02 09:30:00,21.54,21.72,21.52,21.54,315800.0,16.38,16.5169,16.3648,16.38,315800.0
2012-11-02 10:00:00,21.52,21.61,21.44,21.47,344200.0,16.3648,16.4332,16.304,16.3268,344200.0
2012-11-02 10:30:00,21.47,21.51,21.35,21.39,255200.0,16.3268,16.3572,16.2355,16.2659,255200.0
2012-11-02 11:00:00,21.39,21.45,21.33,21.45,339900.0,16.2659,16.3116,16.2203,16.3116,339900.0
2012-11-02 11:30:00,21.45,21.6,21.44,21.6,213400.0,16.3116,16.4256,16.304,16.4256,213400.0
2012-11-02 12:00:00,21.6,21.63,21.54,21.63,174500.0,16.4256,16.4484,16.38,16.4484,174500.0
2012-11-02 12:30:00,21.63,21.64,21.53,21.54,137900.0,16.4484,16.456,16.3724,16.38,137900.0
2012-11-02 13:00:00,21.55,21.55,21.5,21.54,102700.0,16.3876,16.3876,16.3496,16.38,102700.0
2012-11-02 13:30:00,21.54,21.55,21.42,21.47,112200.0,16.38,16.3876,16.2887,16.3268,112200.0
2012-11-02 14:00:00,21.47,21.47,21.37,21.39,210000.0,16.3268,16.3268,16.2507,16.2659,210000.0
2012-11-02 14:30:00,21.39,21.39,21.31,21.32,176500.0,16.2659,16.2659,16.2051,16.2127,176500.0
2012-11-02 15:00:00,21.32,21.35,21.26,21.28,183800.0,16.2127,16.2355,16.1671,16.1823,183800.0
2012-11-02 15:30:00,21.28,21.28,21.18,21.21,617100.0,16.1823,16.1823,16.1062,16.129,617100.0
2012-11-05 09:30:00,21.56,21.64,21.23,21.36,292700.0,16.3952,16.456,16.1443,16.2431,292700.0
2012-11-05 10:00:00,21.35,21.36,21.25,21.3,409800.0,16.2355,16.2431,16.1595,16.1975,409800.0
2012-11-05 10:30:00,21.3,21.38,21.3,21.36,240900.0,16.1975,16.2583,16.1975,16.2431,240900.0
2012-11-05 11:00:00,21.36,21.42,21.26,21.28,166100.0,16.2431,16.2887,16.1671,16.1823,166100.0
2012-11-05 11:30:00,21.28,21.28,21.14,21.14,122600.0,16.1823,16.1823,16.0758,16.0758,122600.0
2012-11-05 12:00:00,21.15,21.17,21.08,21.09,132400.0,16.0834,16.0986,16.0302,16.0378,132400.0
2012-11-05 12:30:00,21.09,21.17,21.05,21.08,185000.0,16.0378,16.0986,16.0074,16.0302,185000.0
2012-11-05 13:00:00,21.08,21.09,21.01,21.02,107500.0,16.0302,16.0378,15.977,15.9846,107500.0
2012-11-05 13:30:00,21.02,21.08,21.0,21.01,168100.0,15.9846,16.0302,15.9694,15.977,168100.0
2012-11-05 14:00:00,21.01,21.01,20.96,20.98,125700.0,15.977,15.977,15.9389,15.9541,125700.0
2012-11-05 14:30:00,20.98,21.06,20.97,21.06,308200.0,15.9541,16.015,15.9465,16.015,308200.0
2012-11-05 15:00:00,21.06,21.07,20.98,21.05,305000.0,16.015,16.0226,15.9541,16.0074,305000.0
2012-11-05 15:30:00,21.05,21.06,20.99,21.01,620900.0,16.0074,16.015,15.9618,15.977,620900.0
2012-11-06 09:30:00,21.17,21.67,21.13,21.64,784100.0,16.0986,16.4789,16.0682,16.456,784100.0
2012-11-06 10:00:00,21.64,21.83,21.31,21.31,424000.0,16.456,16.6005,16.2051,16.2051,424000.0
2012-11-06 10:30:00,21.32,21.45,21.24,21.33,232400.0,16.2127,16.3116,16.1519,16.2203,232400.0
2012-11-06 11:00:00,21.33,21.46,21.31,21.32,136800.0,16.2203,16.3192,16.2051,16.2127,136800.0
2012-11-06 11:30:00,21.31,21.51,21.28,21.43,187400.0,16.2051,16.3572,16.1823,16.2963,187400.0
2012-11-06 12:00:00,21.43,21.47,21.35,21.45,125100.0,16.2963,16.3268,16.2355,16.3116,125100.0
2012-11-06 12:30:00,21.45,21.48,21.36,21.43,117800.0,16.3116,16.3344,16.2431,16.2963,117800.0
2012-11-06 13:00:00,21.43,21.46,21.36,21.44,131300.0,16.2963,16.3192,16.2431,16.304,131300.0
2012-11-06 13:30:00,21.44,21.46,21.37,21.39,124200.0,16.304,16.3192,16.2507,16.2659,124200.0
2012-11-06 14:00:00,21.39,21.41,21.35,21.4,185300.0,16.2659,16.2811,16.2355,16.2735,185300.0
2012-11-06 14:30:00,21.39,21.41,21.37,21.39,158400.0,16.2659,16.2811,16.2507,16.2659,158400.0
2012-11-06 15:00:00,21.39,21.39,21.29,21.29,213900.0,16.2659,16.2659,16.1899,16.1899,213900.0
2012-11-06 15:30:00,21.29,21.34,21.25,21.28,452100.0,16.1899,16.2279,16.1595,16.1823,452100.0
2012-11-07 09:30:00,21.11,21.12,20.83,20.96,288200.0,16.053,16.0606,15.8401,15.9389,288200.0
2012-11-07 10:00:00,20.96,20.98,20.78,20.83,207600.0,15.9389,15.9541,15.8021,15.8401,207600.0
2012-11-07 10:30:00,20.82,21.04,20.67,20.68,394300.0,15.8325,15.9998,15.7184,15.726,394300.0
2012-11-07 11:00:00,20.7,20.74,20.6,20.66,224200.0,15.7412,15.7716,15.6652,15.7108,224200.0
2012-11-07 11:30:00,20.67,20.8,20.57,20.8,208800.0,15.7184,15.8173,15.6424,15.8173,208800.0
2012-11-07 12:00:00,20.8,21.0,20.77,20.94,242300.0,15.8173,15.9694,15.7945,15.9237,242300.0
2012-11-07 12:30:00,20.94,20.95,20.83,20.89,506900.0,15.9237,15.9313,15.8401,15.8857,506900.0
2012-11-07 13:00:00,20.88,21.13,20.87,21.05,287500.0,15.8781,16.0682,15.8705,16.0074,287500.0
2012-11-07 13:30:00,21.05,21.1,20.9,20.92,653400.0,16.0074,16.0454,15.8933,15.9085,653400.0
2012-11-07 14:00:00,20.93,21.14,20.91,21.14,792500.0,15.9161,16.0758,15.9009,16.0758,792500.0
2012-11-07 14:30:00,21.14,21.14,20.92,20.95,384600.0,16.0758,16.0758,15.9085,15.9313,384600.0
2012-11-07 15:00:00,20.95,20.97,20.85,20.95,249500.0,15.9313,15.9465,15.8553,15.9313,249500.0
2012-11-07 15:30:00,20.94,21.01,20.79,20.8,628100.0,15.9237,15.977,15.8097,15.8173,628100.0
2012-11-08 09:30:00,20.83,21.01,20.72,20.96,260200.0,15.8401,15.977,15.7564,15.9389,260200.0
2012-11-08 10:00:00,20.94,20.96,20.79,20.86,219600.0,15.9237,15.9389,15.8097,15.8629,219600.0
2012-11-08 10:30:00,20.86,20.92,20.76,20.8,190500.0,15.8629,15.9085,15.7868,15.8173,190500.0
2012-11-08 11:00:00,20.81,21.01,20.81,20.93,259900.0,15.8249,15.977,15.8249,15.9161,259900.0
2012-11-08 11:30:00,20.93,21.02,20.85,21.02,168000.0,15.9161,15.9846,15.8553,15.9846,168000.0
2012-11-08 12:00:00,21.02,21.06,20.91,20.99,153100.0,15.9846,16.015,15.9009,15.9618,153100.0
2012-11-08 12:30:00,20.99,21.0,20.9,20.95,133300.0,15.9618,15.9694,15.8933,15.9313,133300.0
2012-11-08 13:00:00,20.94,20.96,20.78,20.84,85700.0,15.9237,15.9389,15.8021,15.8477,85700.0
2012-11-08 13:30:00,20.83,20.92,20.8,20.9,101900.0,15.8401,15.9085,15.8173,15.8933,101900.0
2012-11-08 14:00:00,20.89,20.92,20.82,20.83,144500.0,15.8857,15.9085,15.8325,15.8401,144500.0
2012-11-08 14:30:00,20.82,20.86,20.79,20.81,91900.0,15.8325,15.8629,15.8097,15.8249,91900.0
2012-11-08 15:00:00,20.81,20.81,20.71,20.73,125500.0,15.8249,15.8249,15.7488,15.764,125500.0
2012-11-08 15:30:00,20.73,20.76,20.62,20.63,724300.0,15.764,15.7868,15.6804,15.688,724300.0
2012-11-09 09:30:00,20.56,21.03,20.47,20.59,800300.0,15.6348,15.9922,15.5663,15.6576,800300.0
2012-11-09 10:00:00,20.57,20.58,20.43,20.54,482100.0,15.6424,15.65,15.5359,15.6196,482100.0
2012-11-09 10:30:00,20.54,20.73,20.52,20.71,1633700.0,15.6196,15.764,15.6043,15.7488,1633700.0
2012-11-09 11:00:00,20.7,20.76,20.67,20.75,170200.0,15.7412,15.7868,15.7184,15.7792,170200.0
2012-11-09 11:30:00,20.75,20.9,20.75,20.82,508400.0,15.7792,15.8933,15.7792,15.8325,508400.0
2012-11-09 12:00:00,20.82,20.96,20.79,20.88,375900.0,15.8325,15.9389,15.8097,15.8781,375900.0
2012-11-09 12:30:00,20.88,20.98,20.87,20.9,154700.0,15.8781,15.9541,15.8705,15.8933,154700.0
2012-11-09 13:00:00,20.9,20.93,20.8,20.8,89900.0,15.8933,15.9161,15.8173,15.8173,89900.0
2012-11-09 13:30:00,20.8,20.87,20.75,20.85,207000.0,15.8173,15.8705,15.7792,15.8553,207000.0
2012-11-09 14:00:00,20.85,20.87,20.76,20.83,146100.0,15.8553,15.8705,15.7868,15.8401,146100.0
2012-11-09 14:30:00,20.84,20.89,20.75,20.76,95400.0,15.8477,15.8857,15.7792,15.7868,95400.0
2012-11-09 15:00:00,20.77,20.78,20.62,20.63,334000.0,15.7945,15.8021,15.6804,15.688,334000.0
2012-11-09 15:30:00,20.63,20.63,20.53,20.54,639400.0,15.688,15.688,15.6119,15.6196,639400.0
2012-11-12 09:30:00,20.34,21.0,20.3,20.4,152300.0,15.4675,15.9694,15.437,15.5131,152300.0
2012-11-12 10:00:00,20.39,20.41,20.27,20.29,503800.0,15.5055,15.5207,15.4142,15.4294,503800.0
2012-11-12 10:30:00,20.29,20.29,20.12,20.15,193500.0,15.4294,15.4294,15.3002,15.323,193500.0
2012-11-12 11:00:00,20.14,20.23,20.12,20.22,93600.0,15.3154,15.3838,15.3002,15.3762,93600.0
2012-11-12 11:30:00,20.22,20.25,20.07,20.1,250400.0,15.3762,15.399,15.2621,15.285,250400.0
2012-11-12 12:00:00,20.1,20.12,20.03,20.07,343200.0,15.285,15.3002,15.2317,15.2621,343200.0
2012-11-12 12:30:00,20.07,20.17,20.06,20.16,513300.0,15.2621,15.3382,15.2545,15.3306,513300.0
2012-11-12 13:00:00,20.16,20.31,20.15,20.26,257100.0,15.3306,15.4446,15.323,15.4066,257100.0
2012-11-12 13:30:00,20.27,20.31,20.24,20.28,538800.0,15.4142,15.4446,15.3914,15.4218,538800.0
2012-11-12 14:00:00,20.28,20.32,20.25,20.29,102400.0,15.4218,15.4523,15.399,15.4294,102400.0
2012-11-12 14:30:00,20.3,20.36,20.27,20.32,197000.0,15.437,15.4827,15.4142,15.4523,197000.0
2012-11-12 15:00:00,20.32,20.32,20.25,20.26,163300.0,15.4523,15.4523,15.399,15.4066,163300.0
2012-11-12 15:30:00,20.27,20.27,20.19,20.22,925800.0,15.4142,15.4142,15.3534,15.3762,925800.0
2012-11-13 09:30:00,20.07,20.11,19.78,19.87,502900.0,15.2621,15.2926,15.0416,15.1101,502900.0
2012-11-13 10:00:00,19.87,20.11,19.78,20.09,496300.0,15.1101,15.2926,15.0416,15.2773,496300.0
2012-11-13 10:30:00,20.09,20.09,19.9,20.05,578600.0,15.2773,15.2773,15.1329,15.2469,578600.0
2012-11-13 11:00:00,20.06,20.19,20.04,20.18,509300.0,15.2545,15.3534,15.2393,15.3458,509300.0
2012-11-13 11:30:00,20.18,20.19,19.97,19.99,415500.0,15.3458,15.3534,15.1861,15.2013,415500.0
2012-11-13 12:00:00,19.99,20.03,19.97,19.98,241100.0,15.2013,15.2317,15.1861,15.1937,241100.0
2012-11-13 12:30:00,19.99,20.0,19.87,19.87,291900.0,15.2013,15.2089,15.1101,15.1101,291900.0
2012-11-13 13:00:00,19.88,19.96,19.84,19.86,204500.0,15.1177,15.1785,15.0872,15.1024,204500.0
2012-11-13 13:30:00,19.86,19.93,19.84,19.89,171400.0,15.1024,15.1557,15.0872,15.1253,171400.0
2012-11-13 14:00:00,19.89,19.94,19.87,19.89,409600.0,15.1253,15.1633,15.1101,15.1253,409600.0
2012-11-13 14:30:00,19.89,19.89,19.66,19.75,1087100.0,15.1253,15.1253,14.9504,15.0188,1087100.0
2012-11-13 15:00:00,19.75,19.88,19.71,19.82,1314400.0,15.0188,15.1177,14.9884,15.072,1314400.0
2012-11-13 15:30:00,19.81,19.82,19.62,19.66,1207000.0,15.0644,15.072,14.9199,14.9504,1207000.0
2012-11-14 09:30:00,19.52,19.74,19.52,19.7,570000.0,14.8439,15.0112,14.8439,14.9808,570000.0
2012-11-14 10:00:00,19.69,19.73,19.62,19.64,712700.0,14.9732,15.0036,14.9199,14.9351,712700.0
2012-11-14 10:30:00,19.64,19.64,19.4,19.46,494700.0,14.9351,14.9351,14.7526,14.7983,494700.0
2012-11-14 11:00:00,19.47,19.51,19.38,19.44,325300.0,14.8059,14.8363,14.7374,14.7831,325300.0
2012-11-14 11:30:00,19.44,19.45,19.38,19.4,391100.0,14.7831,14.7907,14.7374,14.7526,391100.0
2012-11-14 12:00:00,19.4,19.46,19.36,19.46,311700.0,14.7526,14.7983,14.7222,14.7983,311700.0
2012-11-14 12:30:00,19.46,19.52,19.41,19.42,476900.0,14.7983,14.8439,14.7602,14.7679,476900.0
2012-11-14 13:00:00,19.43,19.47,19.43,19.45,209600.0,14.7755,14.8059,14.7755,14.7907,209600.0
2012-11-14 13:30:00,19.45,19.5,19.34,19.46,484100.0,14.7907,14.8287,14.707,14.7983,484100.0
2012-11-14 14:00:00,19.46,19.6,19.45,19.58,479700.0,14.7983,14.9047,14.7907,14.8895,479700.0
2012-11-14 14:30:00,19.59,19.59,19.5,19.51,287300.0,14.8971,14.8971,14.8287,14.8363,287300.0
2012-11-14 15:00:00,19.51,19.51,19.4,19.5,440700.0,14.8363,14.8363,14.7526,14.8287,440700.0
2012-11-14 15:30:00,19.5,19.5,19.35,19.41,539600.0,14.8287,14.8287,14.7146,14.7602,539600.0
2012-11-15 09:30:00,19.48,19.6,19.27,19.45,213400.0,14.8135,14.9047,14.6538,14.7907,213400.0
2012-11-15 10:00:00,19.45,19.6,19.39,19.47,285700.0,14.7907,14.9047,14.745,14.8059,285700.0
2012-11-15 10:30:00,19.48,19.54,19.36,19.36,200800.0,14.8135,14.8591,14.7222,14.7222,200800.0
2012-11-15 11:00:00,19.36,19.4,19.22,19.23,165900.0,14.7222,14.7526,14.6158,14.6234,165900.0
2012-11-15 11:30:00,19.23,19.37,19.22,19.28,141600.0,14.6234,14.7298,14.6158,14.6614,141600.0
2012-11-15 12:00:00,19.27,19.32,19.15,19.19,168300.0,14.6538,14.6918,14.5625,14.5929,168300.0
2012-11-15 12:30:00,19.19,19.28,19.19,19.24,57800.0,14.5929,14.6614,14.5929,14.631,57800.0
2012-11-15 13:00:00,19.24,19.36,19.2,19.33,115400.0,14.631,14.7222,14.6006,14.6994,115400.0
2012-11-15 13:30:00,19.33,19.49,19.28,19.44,217000.0,14.6994,14.8211,14.6614,14.7831,217000.0
2012-11-15 14:00:00,19.44,19.45,19.38,19.42,147400.0,14.7831,14.7907,14.7374,14.7679,147400.0
2012-11-15 14:30:00,19.42,19.5,19.39,19.47,182800.0,14.7679,14.8287,14.745,14.8059,182800.0
2012-11-15 15:00:00,19.47,19.55,19.37,19.51,369000.0,14.8059,14.8667,14.7298,14.8363,369000.0
2012-11-15 15:30:00,19.5,19.66,19.49,19.57,716400.0,14.8287,14.9504,14.8211,14.8819,716400.0
2012-11-16 09:30:00,19.63,19.63,19.28,19.36,309400.0,14.9275,14.9275,14.6614,14.7222,309400.0
2012-11-16 10:00:00,19.36,19.61,19.35,19.57,432000.0,14.7222,14.9123,14.7146,14.8819,432000.0
2012-11-16 10:30:00,19.58,19.65,19.5,19.63,541200.0,14.8895,14.9428,14.8287,14.9275,541200.0
2012-11-16 11:00:00,19.62,19.64,19.53,19.55,190900.0,14.9199,14.9351,14.8515,14.8667,190900.0
2012-11-16 11:30:00,19.55,19.88,19.55,19.88,353500.0,14.8667,15.1177,14.8667,15.1177,353500.0
2012-11-16 12:00:00,19.88,19.89,19.76,19.78,215800.0,15.1177,15.1253,15.0264,15.0416,215800.0
2012-11-16 12:30:00,19.77,19.85,19.69,19.71,111100.0,15.034,15.0948,14.9732,14.9884,111100.0
2012-11-16 13:00:00,19.7,19.73,19.64,19.69,151900.0,14.9808,15.0036,14.9351,14.9732,151900.0
2012-11-16 13:30:00,19.69,19.72,19.63,19.7,233900.0,14.9732,14.996,14.9275,14.9808,233900.0
2012-11-16 14:00:00,19.7,19.71,19.62,19.64,276500.0,14.9808,14.9884,14.9199,14.9351,276500.0
2012-11-16 14:30:00,19.64,19.72,19.59,19.7,247800.0,14.9351,14.996,14.8971,14.9808,247800.0
2012-11-16 15:00:00,19.7,19.71,19.64,19.68,372300.0,14.9808,14.9884,14.9351,14.9656,372300.0
2012-11-16 15:30:00,19.69,19.81,19.69,19.78,627600.0,14.9732,15.0644,14.9732,15.0416,627600.0
2012-11-19 09:30:00,19.95,19.95,19.62,19.73,216800.0,15.1709,15.1709,14.9199,15.0036,216800.0
2012-11-19 10:00:00,19.73,19.8,19.49,19.5,304300.0,15.0036,15.0568,14.8211,14.8287,304300.0
2012-11-19 10:30:00,19.51,19.66,19.49,19.65,419000.0,14.8363,14.9504,14.8211,14.9428,419000.0
2012-11-19 11:00:00,19.65,19.73,19.61,19.71,569300.0,14.9428,15.0036,14.9123,14.9884,569300.0
2012-11-19 11:30:00,19.72,19.8,19.72,19.72,385500.0,14.996,15.0568,14.996,14.996,385500.0
2012-11-19 12:00:00,19.73,19.82,19.72,19.79,240100.0,15.0036,15.072,14.996,15.0492,240100.0
2012-11-19 12:30:00,19.79,19.81,19.71,19.74,194200.0,15.0492,15.0644,14.9884,15.0112,194200.0
2012-11-19 13:00:00,19.73,19.77,19.73,19.75,253000.0,15.0036,15.034,15.0036,15.0188,253000.0
2012-11-19 13:30:00,19.75,19.79,19.73,19.74,181600.0,15.0188,15.0492,15.0036,15.0112,181600.0
2012-11-19 14:00:00,19.74,19.75,19.65,19.67,204700.0,15.0112,15.0188,14.9428,14.958,204700.0
2012-11-19 14:30:00,19.67,19.74,19.65,19.7,357800.0,14.958,15.0112,14.9428,14.9808,357800.0
2012-11-19 15:00:00,19.7,19.72,19.61,19.62,305200.0,14.9808,14.996,14.9123,14.9199,305200.0
2012-11-19 15:30:00,19.62,19.75,19.61,19.74,709700.0,14.9199,15.0188,14.9123,15.0112,709700.0
2012-11-20 09:30:00,19.65,19.67,19.56,19.67,378800.0,14.9428,14.958,14.8743,14.958,378800.0
2012-11-20 10:00:00,19.67,19.67,19.5,19.57,330000.0,14.958,14.958,14.8287,14.8819,330000.0
2012-11-20 10:30:00,19.57,19.62,19.51,19.55,352200.0,14.8819,14.9199,14.8363,14.8667,352200.0
2012-11-20 11:00:00,19.56,19.64,19.51,19.62,231100.0,14.8743,14.9351,14.8363,14.9199,231100.0
2012-11-20 11:30:00,19.63,19.71,19.58,19.7,240000.0,14.9275,14.9884,14.8895,14.9808,240000.0
2012-11-20 12:00:00,19.71,19.72,19.54,19.55,175600.0,14.9884,14.996,14.8591,14.8667,175600.0
2012-11-20 12:30:00,19.55,19.6,19.5,19.59,248300.0,14.8667,14.9047,14.8287,14.8971,248300.0
2012-11-20 13:00:00,19.6,19.6,19.38,19.45,324100.0,14.9047,14.9047,14.7374,14.7907,324100.0
2012-11-20 13:30:00,19.44,19.59,19.44,19.55,265700.0,14.7831,14.8971,14.7831,14.8667,265700.0
2012-11-20 14:00:00,19.55,19.61,19.51,19.6,176600.0,14.8667,14.9123,14.8363,14.9047,176600.0
2012-11-20 14:30:00,19.58,19.69,19.57,19.68,258800.0,14.8895,14.9732,14.8819,14.9656,258800.0
2012-11-20 15:00:00,19.68,19.83,19.66,19.76,644000.0,14.9656,15.0796,14.9504,15.0264,644000.0
2012-11-20 15:30:00,19.76,19.81,19.7,19.81,790900.0,15.0264,15.0644,14.9808,15.0644,790900.0
2012-11-21 09:30:00,19.91,20.01,19.81,19.82,320500.0,15.1405,15.2165,15.0644,15.072,320500.0
2012-11-21 10:00:00,19.8,19.94,19.75,19.94,174100.0,15.0568,15.1633,15.0188,15.1633,174100.0
2012-11-21 10:30:00,19.94,20.06,19.91,20.03,210300.0,15.1633,15.2545,15.1405,15.2317,210300.0
2012-11-21 11:00:00,20.02,20.05,19.92,19.94,103000.0,15.2241,15.2469,15.1481,15.1633,103000.0
2012-11-21 11:30:00,19.94,20.0,19.87,19.9,102600.0,15.1633,15.2089,15.1101,15.1329,102600.0
2012-11-21 12:00:00,19.91,20.02,19.9,20.02,112800.0,15.1405,15.2241,15.1329,15.2241,112800.0
2012-11-21 12:30:00,20.01,20.03,19.97,19.97,82300.0,15.2165,15.2317,15.1861,15.1861,82300.0
2012-11-21 13:00:00,19.97,20.0,19.95,19.95,57900.0,15.1861,15.2089,15.1709,15.1709,57900.0
2012-11-21 13:30:00,19.95,19.97,19.83,19.85,204300.0,15.1709,15.1861,15.0796,15.0948,204300.0
2012-11-21 14:00:00,19.86,19.89,19.74,19.78,206700.0,15.1024,15.1253,15.0112,15.0416,206700.0
2012-11-21 14:30:00,19.78,19.86,19.77,19.85,122400.0,15.0416,15.1024,15.034,15.0948,122400.0
2012-11-21 15:00:00,19.86,19.97,19.85,19.92,160900.0,15.1024,15.1861,15.0948,15.1481,160900.0
2012-11-21 15:30:00,19.91,19.99,19.9,19.98,459500.0,15.1405,15.2013,15.1329,15.1937,459500.0
2012-11-23 09:30:00,19.96,20.08,19.71,19.82,157400.0,15.1785,15.2697,14.9884,15.072,157400.0
2012-11-23 10:00:00,19.82,19.9,19.82,19.83,136600.0,15.072,15.1329,15.072,15.0796,136600.0
2012-11-23 10:30:00,19.82,19.85,19.74,19.8,178600.0,15.072,15.0948,15.0112,15.0568,178600.0
2012-11-23 11:00:00,19.79,19.88,19.79,19.86,102100.0,15.0492,15.1177,15.0492,15.1024,102100.0
2012-11-23 11:30:00,19.86,19.89,19.83,19.84,115200.0,15.1024,15.1253,15.0796,15.0872,115200.0
2012-11-23 12:00:00,19.85,19.88,19.77,19.85,183300.0,15.0948,15.1177,15.034,15.0948,183300.0
2012-11-23 12:30:00,19.84,20.04,19.81,19.97,263500.0,15.0872,15.2393,15.0644,15.1861,263500.0
2012-11-26 09:30:00,19.85,20.04,19.68,19.92,170800.0,15.0948,15.2393,14.9656,15.1481,170800.0
2012-11-26 10:00:00,19.92,20.05,19.87,20.05,243000.0,15.1481,15.2469,15.1101,15.2469,243000.0
2012-11-26 10:30:00,20.05,20.16,19.96,20.05,244200.0,15.2469,15.3306,15.1785,15.2469,244200.0
2012-11-26 11:00:00,20.05,20.07,19.98,20.02,196400.0,15.2469,15.2621,15.1937,15.2241,196400.0
2012-11-26 11:30:00,20.01,20.05,19.96,20.03,112200.0,15.2165,15.2469,15.1785,15.2317,112200.0
2012-11-26 12:00:00,20.04,20.07,19.99,19.99,197700.0,15.2393,15.2621,15.2013,15.2013,197700.0
2012-11-26 12:30:00,20.0,20.07,19.97,20.04,107500.0,15.2089,15.2621,15.1861,15.2393,107500.0
2012-11-26 13:00:00,20.04,20.07,20.02,20.05,152500.0,15.2393,15.2621,15.2241,15.2469,152500.0
2012-11-26 13:30:00,20.05,20.07,20.01,20.06,128900.0,15.2469,15.2621,15.2165,15.2545,128900.0
2012-11-26 14:00:00,20.05,20.14,20.01,20.02,123700.0,15.2469,15.3154,15.2165,15.2241,123700.0
2012-11-26 14:30:00,20.02,20.11,20.01,20.1,131900.0,15.2241,15.2926,15.2165,15.285,131900.0
2012-11-26 15:00:00,20.11,20.16,20.06,20.14,174700.0,15.2926,15.3306,15.2545,15.3154,174700.0
2012-11-26 15:30:00,20.14,20.22,20.1,20.2,744600.0,15.3154,15.3762,15.285,15.361,744600.0
2012-11-27 09:30:00,20.11,20.4,19.93,20.39,130000.0,15.2926,15.5131,15.1557,15.5055,130000.0
2012-11-27 10:00:00,20.39,20.45,20.36,20.4,346500.0,15.5055,15.5511,15.4827,15.5131,346500.0
2012-11-27 10:30:00,20.39,20.44,20.33,20.42,359500.0,15.5055,15.5435,15.4599,15.5283,359500.0
2012-11-27 11:00:00,20.42,20.56,20.42,20.52,240600.0,15.5283,15.6348,15.5283,15.6043,240600.0
2012-11-27 11:30:00,20.52,20.68,20.47,20.63,612400.0,15.6043,15.726,15.5663,15.688,612400.0
2012-11-27 12:00:00,20.63,20.75,20.56,20.75,508100.0,15.688,15.7792,15.6348,15.7792,508100.0
2012-11-27 12:30:00,20.75,20.77,20.62,20.67,342000.0,15.7792,15.7945,15.6804,15.7184,342000.0
2012-11-27 13:00:00,20.67,20.8,20.59,20.7,317400.0,15.7184,15.8173,15.6576,15.7412,317400.0
2012-11-27 13:30:00,20.7,20.75,20.69,20.73,301500.0,15.7412,15.7792,15.7336,15.764,301500.0
2012-11-27 14:00:00,20.74,20.75,20.57,20.61,271300.0,15.7716,15.7792,15.6424,15.6728,271300.0
2012-11-27 14:30:00,20.61,20.7,20.56,20.68,305800.0,15.6728,15.7412,15.6348,15.726,305800.0
2012-11-27 15:00:00,20.68,20.74,20.67,20.7,399900.0,15.726,15.7716,15.7184,15.7412,399900.0
2012-11-27 15:30:00,20.71,20.75,20.63,20.67,1257500.0,15.7488,15.7792,15.688,15.7184,1257500.0
2012-11-28 09:30:00,20.53,20.57,20.3,20.36,246800.0,15.6119,15.6424,15.437,15.4827,246800.0
2012-11-28 10:00:00,20.36,20.63,20.26,20.52,343500.0,15.4827,15.688,15.4066,15.6043,343500.0
2012-11-28 10:30:00,20.52,20.67,20.47,20.61,157100.0,15.6043,15.7184,15.5663,15.6728,157100.0
2012-11-28 11:00:00,20.61,20.75,20.6,20.72,190800.0,15.6728,15.7792,15.6652,15.7564,190800.0
2012-11-28 11:30:00,20.72,20.73,20.6,20.61,101600.0,15.7564,15.764,15.6652,15.6728,101600.0
2012-11-28 12:00:00,20.6,20.75,20.54,20.73,120400.0,15.6652,15.7792,15.6196,15.764,120400.0
2012-11-28 12:30:00,20.73,20.79,20.62,20.66,138500.0,15.764,15.8097,15.6804,15.7108,138500.0
2012-11-28 13:00:00,20.66,20.66,20.54,20.58,69000.0,15.7108,15.7108,15.6196,15.65,69000.0
2012-11-28 13:30:00,20.58,20.64,20.57,20.61,53400.0,15.65,15.6956,15.6424,15.6728,53400.0
2012-11-28 14:00:00,20.6,20.7,20.56,20.67,101300.0,15.6652,15.7412,15.6348,15.7184,101300.0
2012-11-28 14:30:00,20.67,20.76,20.67,20.74,114400.0,15.7184,15.7868,15.7184,15.7716,114400.0
2012-11-28 15:00:00,20.74,20.83,20.73,20.83,144800.0,15.7716,15.8401,15.764,15.8401,144800.0
2012-11-28 15:30:00,20.82,20.83,20.72,20.8,609400.0,15.8325,15.8401,15.7564,15.8173,609400.0
2012-11-29 09:30:00,20.96,21.11,20.9,21.11,297800.0,15.9389,16.053,15.8933,16.053,297800.0
2012-11-29 10:00:00,21.1,21.14,20.87,20.94,498700.0,16.0454,16.0758,15.8705,15.9237,498700.0
2012-11-29 10:30:00,20.93,21.1,20.85,21.0,542200.0,15.9161,16.0454,15.8553,15.9694,542200.0
2012-11-29 11:00:00,21.0,21.08,20.93,20.93,308200.0,15.9694,16.0302,15.9161,15.9161,308200.0
2012-11-29 11:30:00,20.92,20.95,20.72,20.77,252500.0,15.9085,15.9313,15.7564,15.7945,252500.0
2012-11-29 12:00:00,20.78,20.94,20.75,20.85,111600.0,15.8021,15.9237,15.7792,15.8553,111600.0
2012-11-29 12:30:00,20.86,20.91,20.85,20.87,112900.0,15.8629,15.9009,15.8553,15.8705,112900.0
2012-11-29 13:00:00,20.87,20.92,20.85,20.91,71700.0,15.8705,15.9085,15.8553,15.9009,71700.0
2012-11-29 13:30:00,20.9,21.01,20.9,20.95,118300.0,15.8933,15.977,15.8933,15.9313,118300.0
2012-11-29 14:00:00,20.95,20.96,20.91,20.92,66700.0,15.9313,15.9389,15.9009,15.9085,66700.0
2012-11-29 14:30:00,20.93,20.97,20.91,20.96,86400.0,15.9161,15.9465,15.9009,15.9389,86400.0
2012-11-29 15:00:00,20.95,20.97,20.88,20.95,248900.0,15.9313,15.9465,15.8781,15.9313,248900.0
2012-11-29 15:30:00,20.94,21.04,20.93,21.01,373100.0,15.9237,15.9998,15.9161,15.977,373100.0
2012-11-30 09:30:00,21.07,21.17,20.94,21.11,292300.0,16.0226,16.0986,15.9237,16.053,292300.0
2012-11-30 10:00:00,21.11,21.21,21.09,21.18,470200.0,16.053,16.129,16.0378,16.1062,470200.0
2012-11-30 10:30:00,21.18,21.23,21.13,21.22,402600.0,16.1062,16.1443,16.0682,16.1367,402600.0
2012-11-30 11:00:00,21.22,21.36,21.22,21.35,569900.0,16.1367,16.2431,16.1367,16.2355,569900.0
2012-11-30 11:30:00,21.34,21.35,21.2,21.2,324800.0,16.2279,16.2355,16.1214,16.1214,324800.0
2012-11-30 12:00:00,21.2,21.2,21.12,21.16,120800.0,16.1214,16.1214,16.0606,16.091,120800.0
2012-11-30 12:30:00,21.16,21.2,20.98,20.99,210000.0,16.091,16.1214,15.9541,15.9618,210000.0
2012-11-30 13:00:00,20.99,21.1,20.97,21.07,174500.0,15.9618,16.0454,15.9465,16.0226,174500.0
2012-11-30 13:30:00,21.05,21.07,20.95,20.95,197500.0,16.0074,16.0226,15.9313,15.9313,197500.0
2012-11-30 14:00:00,20.95,21.0,20.92,20.99,165800.0,15.9313,15.9694,15.9085,15.9618,165800.0
2012-11-30 14:30:00,20.99,21.02,20.91,20.92,223700.0,15.9618,15.9846,15.9009,15.9085,223700.0
2012-11-30 15:00:00,20.91,20.99,20.9,20.93,198300.0,15.9009,15.9618,15.8933,15.9161,198300.0
2012-11-30 15:30:00,20.93,21.15,20.93,21.09,688400.0,15.9161,16.0834,15.9161,16.0378,688400.0
2012-12-03 09:30:00,21.19,21.23,20.83,20.92,297000.0,16.1138,16.1443,15.8401,15.9085,297000.0
2012-12-03 10:00:00,20.91,21.1,20.84,20.97,174300.0,15.9009,16.0454,15.8477,15.9465,174300.0
2012-12-03 10:30:00,20.96,21.05,20.95,21.0,210800.0,15.9389,16.0074,15.9313,15.9694,210800.0
2012-12-03 11:00:00,21.0,21.03,20.92,20.92,253100.0,15.9694,15.9922,15.9085,15.9085,253100.0
2012-12-03 11:30:00,20.92,21.05,20.91,21.02,283800.0,15.9085,16.0074,15.9009,15.9846,283800.0
2012-12-03 12:00:00,21.02,21.07,21.0,21.01,154700.0,15.9846,16.0226,15.9694,15.977,154700.0
2012-12-03 12:30:00,21.01,21.05,20.94,20.99,703500.0,15.977,16.0074,15.9237,15.9618,703500.0
2012-12-03 13:00:00,20.99,21.0,20.92,20.93,315100.0,15.9618,15.9694,15.9085,15.9161,315100.0
2012-12-03 13:30:00,20.93,20.99,20.85,20.98,288800.0,15.9161,15.9618,15.8553,15.9541,288800.0
2012-12-03 14:00:00,20.98,21.06,20.97,21.03,93100.0,15.9541,16.015,15.9465,15.9922,93100.0
2012-12-03 14:30:00,21.03,21.09,20.98,21.08,465800.0,15.9922,16.0378,15.9541,16.0302,465800.0
2012-12-03 15:00:00,21.06,21.13,21.05,21.05,418000.0,16.015,16.0682,16.0074,16.0074,418000.0
2012-12-03 15:30:00,21.05,21.23,21.05,21.14,577000.0,16.0074,16.1443,16.0074,16.0758,577000.0
2012-12-04 09:30:00,21.12,21.28,21.11,21.23,161100.0,16.0606,16.1823,16.053,16.1443,161100.0
2012-12-04 10:00:00,21.24,21.35,21.13,21.15,228000.0,16.1519,16.2355,16.0682,16.0834,228000.0
2012-12-04 10:30:00,21.15,21.25,21.14,21.23,176800.0,16.0834,16.1595,16.0758,16.1443,176800.0
2012-12-04 11:00:00,21.22,21.25,21.2,21.21,146800.0,16.1367,16.1595,16.1214,16.129,146800.0
2012-12-04 11:30:00,21.21,21.27,21.21,21.27,302200.0,16.129,16.1747,16.129,16.1747,302200.0
2012-12-04 12:00:00,21.27,21.27,21.18,21.21,162500.0,16.1747,16.1747,16.1062,16.129,162500.0
2012-12-04 12:30:00,21.21,21.23,21.15,21.18,113300.0,16.129,16.1443,16.0834,16.1062,113300.0
2012-12-04 13:00:00,21.17,21.17,21.07,21.12,122700.0,16.0986,16.0986,16.0226,16.0606,122700.0
2012-12-04 13:30:00,21.11,21.18,21.1,21.14,105400.0,16.053,16.1062,16.0454,16.0758,105400.0
2012-12-04 14:00:00,21.14,21.17,21.08,21.11,125700.0,16.0758,16.0986,16.0302,16.053,125700.0
2012-12-04 14:30:00,21.11,21.22,21.1,21.21,136100.0,16.053,16.1367,16.0454,16.129,136100.0
2012-12-04 15:00:00,21.21,21.3,21.21,21.26,213100.0,16.129,16.1975,16.129,16.1671,213100.0
2012-12-04 15:30:00,21.25,21.28,21.2,21.21,492900.0,16.1595,16.1823,16.1214,16.129,492900.0
2012-12-05 09:30:00,21.21,21.41,21.17,21.26,104900.0,16.129,16.2811,16.0986,16.1671,104900.0
2012-12-05 10:00:00,21.27,21.31,21.19,21.21,95600.0,16.1747,16.2051,16.1138,16.129,95600.0
2012-12-05 10:30:00,21.21,21.3,21.08,21.15,111900.0,16.129,16.1975,16.0302,16.0834,111900.0
2012-12-05 11:00:00,21.16,21.23,21.11,21.19,195000.0,16.091,16.1443,16.053,16.1138,195000.0
2012-12-05 11:30:00,21.19,21.27,21.18,21.24,130700.0,16.1138,16.1747,16.1062,16.1519,130700.0
2012-12-05 12:00:00,21.25,21.34,21.19,21.19,132400.0,16.1595,16.2279,16.1138,16.1138,132400.0
2012-12-05 12:30:00,21.2,21.49,21.2,21.46,283700.0,16.1214,16.342,16.1214,16.3192,283700.0
2012-12-05 13:00:00,21.46,21.52,21.43,21.47,162800.0,16.3192,16.3648,16.2963,16.3268,162800.0
2012-12-05 13:30:00,21.46,21.59,21.46,21.58,153400.0,16.3192,16.418,16.3192,16.4104,153400.0
2012-12-05 14:00:00,21.59,21.72,21.59,21.6,397400.0,16.418,16.5169,16.418,16.4256,397400.0
2012-12-05 14:30:00,21.6,21.73,21.59,21.7,380800.0,16.4256,16.5245,16.418,16.5017,380800.0
2012-12-05 15:00:00,21.69,21.82,21.64,21.78,446800.0,16.4941,16.5929,16.456,16.5625,446800.0
2012-12-05 15:30:00,21.78,21.79,21.68,21.73,1014700.0,16.5625,16.5701,16.4865,16.5245,1014700.0
2012-12-06 09:30:00,21.73,22.13,21.73,22.04,416800.0,16.5245,16.8287,16.5245,16.7602,416800.0
2012-12-06 10:00:00,22.04,22.07,21.89,21.93,296800.0,16.7602,16.783,16.6462,16.6766,296800.0
2012-12-06 10:30:00,21.92,22.0,21.84,21.95,499900.0,16.669,16.7298,16.6081,16.6918,499900.0
2012-12-06 11:00:00,21.96,22.03,21.92,21.97,180000.0,16.6994,16.7526,16.669,16.707,180000.0
2012-12-06 11:30:00,21.96,21.98,21.89,21.94,225700.0,16.6994,16.7146,16.6462,16.6842,225700.0
2012-12-06 12:00:00,21.95,21.98,21.89,21.91,155100.0,16.6918,16.7146,16.6462,16.6614,155100.0
2012-12-06 12:30:00,21.91,21.92,21.86,21.86,133500.0,16.6614,16.669,16.6233,16.6233,133500.0
2012-12-06 13:00:00,21.86,21.96,21.86,21.96,174900.0,16.6233,16.6994,16.6233,16.6994,174900.0
2012-12-06 13:30:00,21.96,22.01,21.93,21.97,198500.0,16.6994,16.7374,16.6766,16.707,198500.0
2012-12-06 14:00:00,21.97,21.98,21.85,21.89,176700.0,16.707,16.7146,16.6157,16.6462,176700.0
2012-12-06 14:30:00,21.89,21.96,21.88,21.93,262000.0,16.6462,16.6994,16.6385,16.6766,262000.0
2012-12-06 15:00:00,21.93,21.96,21.88,21.96,349900.0,16.6766,16.6994,16.6385,16.6994,349900.0
2012-12-06 15:30:00,21.96,21.97,21.89,21.93,558800.0,16.6994,16.707,16.6462,16.6766,558800.0
2012-12-07 09:30:00,21.95,22.07,21.86,21.97,160900.0,16.6918,16.783,16.6233,16.707,160900.0
2012-12-07 10:00:00,21.97,22.0,21.87,21.92,166800.0,16.707,16.7298,16.6309,16.669,166800.0
2012-12-07 10:30:00,21.93,22.0,21.91,22.0,131900.0,16.6766,16.7298,16.6614,16.7298,131900.0
2012-12-07 11:00:00,22.0,22.01,21.88,21.92,123800.0,16.7298,16.7374,16.6385,16.669,123800.0
2012-12-07 11:30:00,21.93,22.0,21.92,21.97,110800.0,16.6766,16.7298,16.669,16.707,110800.0
2012-12-07 12:00:00,21.97,21.99,21.93,21.95,71200.0,16.707,16.7222,16.6766,16.6918,71200.0
2012-12-07 12:30:00,21.94,21.96,21.82,21.86,108700.0,16.6842,16.6994,16.5929,16.6233,108700.0
2012-12-07 13:00:00,21.86,21.88,21.8,21.81,67900.0,16.6233,16.6385,16.5777,16.5853,67900.0
2012-12-07 13:30:00,21.82,21.85,21.79,21.81,674600.0,16.5929,16.6157,16.5701,16.5853,674600.0
2012-12-07 14:00:00,21.81,21.86,21.81,21.84,71100.0,16.5853,16.6233,16.5853,16.6081,71100.0
2012-12-07 14:30:00,21.84,21.89,21.81,21.82,110200.0,16.6081,16.6462,16.5853,16.5929,110200.0
2012-12-07 15:00:00,21.82,21.84,21.75,21.77,246000.0,16.5929,16.6081,16.5397,16.5549,246000.0
2012-12-07 15:30:00,21.78,21.9,21.77,21.89,341600.0,16.5625,16.6538,16.5549,16.6462,341600.0
2012-12-10 09:30:00,21.85,21.93,21.75,21.78,110700.0,16.6157,16.6766,16.5397,16.5625,110700.0
2012-12-10 10:00:00,21.78,21.82,21.72,21.76,247000.0,16.5625,16.5929,16.5169,16.5473,247000.0
2012-12-10 10:30:00,21.76,21.86,21.76,21.84,195400.0,16.5473,16.6233,16.5473,16.6081,195400.0
2012-12-10 11:00:00,21.84,21.92,21.76,21.87,292400.0,16.6081,16.669,16.5473,16.6309,292400.0
2012-12-10 11:30:00,21.87,22.18,21.87,22.13,439600.0,16.6309,16.8667,16.6309,16.8287,439600.0
2012-12-10 12:00:00,22.13,22.46,22.12,22.28,719900.0,16.8287,17.0796,16.8211,16.9427,719900.0
2012-12-10 12:30:00,22.28,22.29,22.2,22.25,132800.0,16.9427,16.9503,16.8819,16.9199,132800.0
2012-12-10 13:00:00,22.25,22.25,22.14,22.14,194800.0,16.9199,16.9199,16.8363,16.8363,194800.0
2012-12-10 13:30:00,22.14,22.19,22.09,22.11,172200.0,16.8363,16.8743,16.7982,16.8134,172200.0
2012-12-10 14:00:00,22.11,22.18,22.08,22.17,206100.0,16.8134,16.8667,16.7906,16.8591,206100.0
2012-12-10 14:30:00,22.17,22.24,22.11,22.18,240100.0,16.8591,16.9123,16.8134,16.8667,240100.0
2012-12-10 15:00:00,22.17,22.21,22.13,22.18,289000.0,16.8591,16.8895,16.8287,16.8667,289000.0
2012-12-10 15:30:00,22.18,22.25,22.14,22.17,472900.0,16.8667,16.9199,16.8363,16.8591,472900.0
2012-12-11 09:30:00,22.24,22.41,22.17,22.28,164000.0,16.9123,17.0416,16.8591,16.9427,164000.0
2012-12-11 10:00:00,22.29,22.45,22.29,22.32,344100.0,16.9503,17.072,16.9503,16.9731,344100.0
2012-12-11 10:30:00,22.32,22.48,22.31,22.48,305800.0,16.9731,17.0948,16.9655,17.0948,305800.0
2012-12-11 11:00:00,22.48,22.49,22.37,22.44,394100.0,17.0948,17.1024,17.0112,17.0644,394100.0
2012-12-11 11:30:00,22.44,22.46,22.41,22.45,111800.0,17.0644,17.0796,17.0416,17.072,111800.0
2012-12-11 12:00:00,22.45,22.46,22.4,22.4,108400.0,17.072,17.0796,17.034,17.034,108400.0
2012-12-11 12:30:00,22.41,22.56,22.41,22.56,169000.0,17.0416,17.1557,17.0416,17.1557,169000.0
2012-12-11 13:00:00,22.56,22.58,22.53,22.55,168800.0,17.1557,17.1709,17.1328,17.148,168800.0
2012-12-11 13:30:00,22.55,22.56,22.47,22.49,404200.0,17.148,17.1557,17.0872,17.1024,404200.0
2012-12-11 14:00:00,22.48,22.5,22.45,22.47,203900.0,17.0948,17.11,17.072,17.0872,203900.0
2012-12-11 14:30:00,22.47,22.49,22.4,22.46,316200.0,17.0872,17.1024,17.034,17.0796,316200.0
2012-12-11 15:00:00,22.47,22.47,22.32,22.43,420800.0,17.0872,17.0872,16.9731,17.0568,420800.0
2012-12-11 15:30:00,22.42,22.51,22.4,22.44,1012600.0,17.0492,17.1176,17.034,17.0644,1012600.0
2012-12-12 09:30:00,22.46,22.47,22.29,22.34,228400.0,17.0796,17.0872,16.9503,16.9884,228400.0
2012-12-12 10:00:00,22.33,22.34,22.16,22.32,369100.0,16.9807,16.9884,16.8515,16.9731,369100.0
2012-12-12 10:30:00,22.33,22.53,22.32,22.49,444700.0,16.9807,17.1328,16.9731,17.1024,444700.0
2012-12-12 11:00:00,22.48,22.57,22.48,22.56,224600.0,17.0948,17.1633,17.0948,17.1557,224600.0
2012-12-12 11:30:00,22.56,22.72,22.55,22.62,296200.0,17.1557,17.2773,17.148,17.2013,296200.0
2012-12-12 12:00:00,22.62,22.67,22.55,22.56,110800.0,17.2013,17.2393,17.148,17.1557,110800.0
2012-12-12 12:30:00,22.57,22.76,22.53,22.73,221800.0,17.1633,17.3077,17.1328,17.2849,221800.0
2012-12-12 13:00:00,22.73,22.76,22.64,22.68,233900.0,17.2849,17.3077,17.2165,17.2469,233900.0
2012-12-12 13:30:00,22.68,22.71,22.62,22.67,286200.0,17.2469,17.2697,17.2013,17.2393,286200.0
2012-12-12 14:00:00,22.66,22.71,22.59,22.6,215900.0,17.2317,17.2697,17.1785,17.1861,215900.0
2012-12-12 14:30:00,22.59,22.64,22.56,22.59,307700.0,17.1785,17.2165,17.1557,17.1785,307700.0
2012-12-12 15:00:00,22.59,22.61,22.53,22.55,222600.0,17.1785,17.1937,17.1328,17.148,222600.0
2012-12-12 15:30:00,22.55,22.6,22.52,22.58,549200.0,17.148,17.1861,17.1252,17.1709,549200.0
2012-12-13 09:30:00,22.49,22.65,22.38,22.59,293800.0,17.1024,17.2241,17.0188,17.1785,293800.0
2012-12-13 10:00:00,22.59,22.79,22.55,22.77,541500.0,17.1785,17.3306,17.148,17.3153,541500.0
2012-12-13 10:30:00,22.76,22.77,22.66,22.69,497000.0,17.3077,17.3153,17.2317,17.2545,497000.0
2012-12-13 11:00:00,22.7,22.72,22.61,22.71,330300.0,17.2621,17.2773,17.1937,17.2697,330300.0
2012-12-13 11:30:00,22.71,22.88,22.67,22.88,336300.0,17.2697,17.399,17.2393,17.399,336300.0
2012-12-13 12:00:00,22.88,22.88,22.7,22.82,368500.0,17.399,17.399,17.2621,17.3534,368500.0
2012-12-13 12:30:00,22.82,22.84,22.7,22.71,297000.0,17.3534,17.3686,17.2621,17.2697,297000.0
2012-12-13 13:00:00,22.72,22.73,22.69,22.7,293300.0,17.2773,17.2849,17.2545,17.2621,293300.0
2012-12-13 13:30:00,22.7,22.71,22.56,22.57,213600.0,17.2621,17.2697,17.1557,17.1633,213600.0
2012-12-13 14:00:00,22.58,22.69,22.57,22.65,391900.0,17.1709,17.2545,17.1633,17.2241,391900.0
2012-12-13 14:30:00,22.65,22.73,22.64,22.7,475700.0,17.2241,17.2849,17.2165,17.2621,475700.0
2012-12-13 15:00:00,22.69,22.7,22.62,22.67,414400.0,17.2545,17.2621,17.2013,17.2393,414400.0
2012-12-13 15:30:00,22.67,22.83,22.66,22.74,843100.0,17.2393,17.361,17.2317,17.2925,843100.0
2012-12-14 09:30:00,22.77,23.38,22.75,23.21,790100.0,17.3153,17.7792,17.3001,17.6499,790100.0
2012-12-14 10:00:00,23.21,23.25,22.94,23.04,684000.0,17.6499,17.6804,17.4446,17.5207,684000.0
2012-12-14 10:30:00,23.05,23.1,23.0,23.07,956900.0,17.5283,17.5663,17.4902,17.5435,956900.0
2012-12-14 11:00:00,23.07,23.17,23.04,23.1,414800.0,17.5435,17.6195,17.5207,17.5663,414800.0
2012-12-14 11:30:00,23.1,23.11,23.05,23.09,246800.0,17.5663,17.5739,17.5283,17.5587,246800.0
2012-12-14 12:00:00,23.09,23.33,23.08,23.3,277500.0,17.5587,17.7412,17.5511,17.7184,277500.0
2012-12-14 12:30:00,23.31,23.49,23.14,23.4,991600.0,17.726,17.8629,17.5967,17.7944,991600.0
2012-12-14 13:00:00,23.39,23.4,23.33,23.36,831900.0,17.7868,17.7944,17.7412,17.764,831900.0
2012-12-14 13:30:00,23.36,23.54,23.36,23.44,1204100.0,17.764,17.9009,17.764,17.8248,1204100.0
2012-12-14 14:00:00,23.43,23.48,23.35,23.43,818000.0,17.8172,17.8553,17.7564,17.8172,818000.0
2012-12-14 14:30:00,23.42,23.42,23.08,23.12,1267500.0,17.8096,17.8096,17.5511,17.5815,1267500.0
2012-12-14 15:00:00,23.12,23.39,23.1,23.36,1174500.0,17.5815,17.7868,17.5663,17.764,1174500.0
2012-12-14 15:30:00,23.37,23.48,23.09,23.17,4345000.0,17.7716,17.8553,17.5587,17.6195,4345000.0
2012-12-17 09:30:00,23.26,23.5,23.21,23.48,990200.0,17.688,17.8705,17.6499,17.8553,990200.0
2012-12-17 10:00:00,23.48,23.5,23.36,23.38,684800.0,17.8553,17.8705,17.764,17.7792,684800.0
2012-12-17 10:30:00,23.38,23.45,23.27,23.3,539300.0,17.7792,17.8324,17.6956,17.7184,539300.0
2012-12-17 11:00:00,23.3,23.33,23.21,23.22,878900.0,17.7184,17.7412,17.6499,17.6575,878900.0
2012-12-17 11:30:00,23.21,23.29,23.17,23.24,813000.0,17.6499,17.7108,17.6195,17.6728,813000.0
2012-12-17 12:00:00,23.24,23.36,23.23,23.31,526600.0,17.6728,17.764,17.6651,17.726,526600.0
2012-12-17 12:30:00,23.31,23.35,23.29,23.33,274800.0,17.726,17.7564,17.7108,17.7412,274800.0
2012-12-17 13:00:00,23.33,23.4,23.33,23.38,519400.0,17.7412,17.7944,17.7412,17.7792,519400.0
2012-12-17 13:30:00,23.37,23.43,23.37,23.39,354800.0,17.7716,17.8172,17.7716,17.7868,354800.0
2012-12-17 14:00:00,23.39,23.45,23.37,23.4,408800.0,17.7868,17.8324,17.7716,17.7944,408800.0
2012-12-17 14:30:00,23.4,23.42,23.33,23.35,464400.0,17.7944,17.8096,17.7412,17.7564,464400.0
2012-12-17 15:00:00,23.35,23.36,23.28,23.34,490100.0,17.7564,17.764,17.7032,17.7488,490100.0
2012-12-17 15:30:00,23.33,23.47,23.29,23.45,3352900.0,17.7412,17.8477,17.7108,17.8324,3352900.0
2012-12-18 09:30:00,23.49,23.74,23.39,23.5,720700.0,17.8629,18.053,17.7868,17.8705,720700.0
2012-12-18 10:00:00,23.51,23.55,23.42,23.49,510100.0,17.8781,17.9085,17.8096,17.8629,510100.0
2012-12-18 10:30:00,23.49,23.56,23.43,23.43,534700.0,17.8629,17.9161,17.8172,17.8172,534700.0
2012-12-18 11:00:00,23.44,23.54,23.43,23.48,385500.0,17.8248,17.9009,17.8172,17.8553,385500.0
2012-12-18 11:30:00,23.49,23.51,23.42,23.43,245900.0,17.8629,17.8781,17.8096,17.8172,245900.0
2012-12-18 12:00:00,23.43,23.47,23.42,23.43,280200.0,17.8172,17.8477,17.8096,17.8172,280200.0
2012-12-18 12:30:00,23.43,23.44,23.41,23.43,480400.0,17.8172,17.8248,17.802,17.8172,480400.0
2012-12-18 13:00:00,23.43,23.44,23.34,23.34,408900.0,17.8172,17.8248,17.7488,17.7488,408900.0
2012-12-18 13:30:00,23.34,23.4,23.33,23.4,292400.0,17.7488,17.7944,17.7412,17.7944,292400.0
2012-12-18 14:00:00,23.4,23.4,23.3,23.3,338000.0,17.7944,17.7944,17.7184,17.7184,338000.0
2012-12-18 14:30:00,23.31,23.31,23.15,23.2,783100.0,17.726,17.726,17.6043,17.6423,783100.0
2012-12-18 15:00:00,23.2,23.24,23.16,23.18,694400.0,17.6423,17.6728,17.6119,17.6271,694400.0
2012-12-18 15:30:00,23.19,23.24,23.18,23.19,1863800.0,17.6347,17.6728,17.6271,17.6347,1863800.0
2012-12-19 09:30:00,23.09,23.13,22.51,22.6,1148600.0,17.5587,17.5891,17.1176,17.1861,1148600.0
2012-12-19 10:00:00,22.6,22.6,22.36,22.44,839800.0,17.1861,17.1861,17.0036,17.0644,839800.0
2012-12-19 10:30:00,22.44,22.53,22.43,22.5,740600.0,17.0644,17.1328,17.0568,17.11,740600.0
2012-12-19 11:00:00,22.49,22.51,22.41,22.43,791800.0,17.1024,17.1176,17.0416,17.0568,791800.0
2012-12-19 11:30:00,22.43,22.43,22.33,22.34,917200.0,17.0568,17.0568,16.9807,16.9884,917200.0
2012-12-19 12:00:00,22.34,22.37,22.27,22.34,647500.0,16.9884,17.0112,16.9351,16.9884,647500.0
2012-12-19 12:30:00,22.34,22.61,22.32,22.58,843900.0,16.9884,17.1937,16.9731,17.1709,843900.0
2012-12-19 13:00:00,22.59,22.67,22.57,22.65,573400.0,17.1785,17.2393,17.1633,17.2241,573400.0
2012-12-19 13:30:00,22.65,22.9,22.62,22.85,746400.0,17.2241,17.4142,17.2013,17.3762,746400.0
2012-12-19 14:00:00,22.85,22.85,22.67,22.69,736200.0,17.3762,17.3762,17.2393,17.2545,736200.0
2012-12-19 14:30:00,22.7,22.72,22.6,22.68,1004100.0,17.2621,17.2773,17.1861,17.2469,1004100.0
2012-12-19 15:00:00,22.68,22.82,22.67,22.8,784400.0,17.2469,17.3534,17.2393,17.3382,784400.0
2012-12-19 15:30:00,22.8,22.8,22.7,22.77,2260200.0,17.3382,17.3382,17.2621,17.3153,2260200.0
2012-12-20 09:30:00,22.88,23.01,22.79,22.9,284400.0,17.399,17.4979,17.3306,17.4142,284400.0
2012-12-20 10:00:00,22.91,23.15,22.89,23.08,350500.0,17.4218,17.6043,17.4066,17.5511,350500.0
2012-12-20 10:30:00,23.07,23.1,22.99,23.09,266400.0,17.5435,17.5663,17.4826,17.5587,266400.0
2012-12-20 11:00:00,23.09,23.15,23.0,23.0,396300.0,17.5587,17.6043,17.4902,17.4902,396300.0
2012-12-20 11:30:00,22.99,23.07,22.93,22.97,292800.0,17.4826,17.5435,17.437,17.4674,292800.0
2012-12-20 12:00:00,22.96,23.0,22.94,23.0,189900.0,17.4598,17.4902,17.4446,17.4902,189900.0
2012-12-20 12:30:00,23.0,23.01,22.97,23.0,191100.0,17.4902,17.4979,17.4674,17.4902,191100.0
2012-12-20 13:00:00,23.0,23.06,22.96,23.04,194900.0,17.4902,17.5359,17.4598,17.5207,194900.0
2012-12-20 13:30:00,23.04,23.08,23.02,23.05,179100.0,17.5207,17.5511,17.5055,17.5283,179100.0
2012-12-20 14:00:00,23.05,23.11,23.04,23.06,230300.0,17.5283,17.5739,17.5207,17.5359,230300.0
2012-12-20 14:30:00,23.06,23.2,23.05,23.2,215500.0,17.5359,17.6423,17.5283,17.6423,215500.0
2012-12-20 15:00:00,23.2,23.2,23.12,23.12,316000.0,17.6423,17.6423,17.5815,17.5815,316000.0
2012-12-20 15:30:00,23.12,23.21,23.11,23.2,717800.0,17.5815,17.6499,17.5739,17.6423,717800.0
2012-12-21 09:30:00,23.03,23.03,22.69,22.74,1083400.0,17.5131,17.5131,17.2545,17.2925,1083400.0
2012-12-21 10:00:00,22.75,22.95,22.55,22.95,655800.0,17.3001,17.4522,17.148,17.4522,655800.0
2012-12-21 10:30:00,22.94,22.96,22.82,22.82,356000.0,17.4446,17.4598,17.3534,17.3534,356000.0
2012-12-21 11:00:00,22.83,22.87,22.74,22.78,359000.0,17.361,17.3914,17.2925,17.3229,359000.0
2012-12-21 11:30:00,22.78,22.8,22.64,22.7,213600.0,17.3229,17.3382,17.2165,17.2621,213600.0
2012-12-21 12:00:00,22.69,22.75,22.67,22.73,120900.0,17.2545,17.3001,17.2393,17.2849,120900.0
2012-12-21 12:30:00,22.74,22.79,22.7,22.77,163900.0,17.2925,17.3306,17.2621,17.3153,163900.0
2012-12-21 13:00:00,22.78,22.8,22.68,22.7,161100.0,17.3229,17.3382,17.2469,17.2621,161100.0
2012-12-21 13:30:00,22.71,22.83,22.68,22.83,319800.0,17.2697,17.361,17.2469,17.361,319800.0
2012-12-21 14:00:00,22.84,22.92,22.82,22.89,166100.0,17.3686,17.4294,17.3534,17.4066,166100.0
2012-12-21 14:30:00,22.89,22.89,22.83,22.85,240200.0,17.4066,17.4066,17.361,17.3762,240200.0
2012-12-21 15:00:00,22.86,22.93,22.83,22.91,325800.0,17.3838,17.437,17.361,17.4218,325800.0
2012-12-21 15:30:00,22.91,23.02,22.84,22.87,784400.0,17.4218,17.5055,17.3686,17.3914,784400.0
2012-12-24 09:30:00,22.84,22.84,22.53,22.67,158600.0,17.3686,17.3686,17.1328,17.2393,158600.0
2012-12-24 10:00:00,22.68,22.82,22.68,22.81,229800.0,17.2469,17.3534,17.2469,17.3458,229800.0
2012-12-24 10:30:00,22.82,22.88,22.75,22.75,203500.0,17.3534,17.399,17.3001,17.3001,203500.0
2012-12-24 11:00:00,22.75,22.79,22.71,22.72,303200.0,17.3001,17.3306,17.2697,17.2773,303200.0
2012-12-24 11:30:00,22.73,22.75,22.69,22.74,226800.0,17.2849,17.3001,17.2545,17.2925,226800.0
2012-12-24 12:00:00,22.73,22.75,22.67,22.71,119000.0,17.2849,17.3001,17.2393,17.2697,119000.0
2012-12-24 12:30:00,22.71,22.77,22.68,22.75,212800.0,17.2697,17.3153,17.2469,17.3001,212800.0
2012-12-26 09:30:00,22.78,22.94,22.56,22.64,290300.0,17.3229,17.4446,17.1557,17.2165,290300.0
2012-12-26 10:00:00,22.65,22.71,22.61,22.7,178900.0,17.2241,17.2697,17.1937,17.2621,178900.0
2012-12-26 10:30:00,22.7,22.84,22.69,22.76,249600.0,17.2621,17.3686,17.2545,17.3077,249600.0
2012-12-26 11:00:00,22.77,22.83,22.73,22.73,191400.0,17.3153,17.361,17.2849,17.2849,191400.0
2012-12-26 11:30:00,22.73,22.79,22.66,22.7,168400.0,17.2849,17.3306,17.2317,17.2621,168400.0
2012-12-26 12:00:00,22.7,22.71,22.65,22.67,100300.0,17.2621,17.2697,17.2241,17.2393,100300.0
2012-12-26 12:30:00,22.67,22.75,22.67,22.69,145000.0,17.2393,17.3001,17.2393,17.2545,145000.0
2012-12-26 13:00:00,22.7,22.77,22.68,22.77,87800.0,17.2621,17.3153,17.2469,17.3153,87800.0
2012-12-26 13:30:00,22.78,22.8,22.71,22.71,244600.0,17.3229,17.3382,17.2697,17.2697,244600.0
2012-12-26 14:00:00,22.72,22.74,22.67,22.69,155100.0,17.2773,17.2925,17.2393,17.2545,155100.0
2012-12-26 14:30:00,22.7,22.77,22.67,22.76,234600.0,17.2621,17.3153,17.2393,17.3077,234600.0
2012-12-26 15:00:00,22.76,22.77,22.67,22.68,190300.0,17.3077,17.3153,17.2393,17.2469,190300.0
2012-12-26 15:30:00,22.69,22.69,22.6,22.61,394700.0,17.2545,17.2545,17.1861,17.1937,394700.0
2012-12-27 09:30:00,22.6,22.76,22.55,22.74,141000.0,17.1861,17.3077,17.148,17.2925,141000.0
2012-12-27 10:00:00,22.74,22.75,22.48,22.61,167700.0,17.2925,17.3001,17.0948,17.1937,167700.0
2012-12-27 10:30:00,22.61,22.68,22.54,22.57,336000.0,17.1937,17.2469,17.1404,17.1633,336000.0
2012-12-27 11:00:00,22.58,22.62,22.52,22.57,234600.0,17.1709,17.2013,17.1252,17.1633,234600.0
2012-12-27 11:30:00,22.57,22.7,22.54,22.67,249300.0,17.1633,17.2621,17.1404,17.2393,249300.0
2012-12-27 12:00:00,22.67,22.68,22.55,22.62,190400.0,17.2393,17.2469,17.148,17.2013,190400.0
2012-12-27 12:30:00,22.62,22.68,22.53,22.68,149600.0,17.2013,17.2469,17.1328,17.2469,149600.0
2012-12-27 13:00:00,22.68,22.83,22.66,22.73,338800.0,17.2469,17.361,17.2317,17.2849,338800.0
2012-12-27 13:30:00,22.73,22.76,22.68,22.75,159000.0,17.2849,17.3077,17.2469,17.3001,159000.0
2012-12-27 14:00:00,22.75,22.76,22.65,22.65,129000.0,17.3001,17.3077,17.2241,17.2241,129000.0
2012-12-27 14:30:00,22.64,22.86,22.62,22.76,270200.0,17.2165,17.3838,17.2013,17.3077,270200.0
2012-12-27 15:00:00,22.76,22.89,22.71,22.87,239000.0,17.3077,17.4066,17.2697,17.3914,239000.0
2012-12-27 15:30:00,22.86,22.98,22.86,22.93,507300.0,17.3838,17.475,17.3838,17.437,507300.0
2012-12-28 09:30:00,22.84,22.96,22.6,22.8,187200.0,17.3686,17.4598,17.1861,17.3382,187200.0
2012-12-28 10:00:00,22.8,22.89,22.74,22.76,218000.0,17.3382,17.4066,17.2925,17.3077,218000.0
2012-12-28 10:30:00,22.77,22.98,22.76,22.86,189200.0,17.3153,17.475,17.3077,17.3838,189200.0
2012-12-28 11:00:00,22.87,22.94,22.84,22.87,210200.0,17.3914,17.4446,17.3686,17.3914,210200.0
2012-12-28 11:30:00,22.88,22.9,22.79,22.8,113300.0,17.399,17.4142,17.3306,17.3382,113300.0
2012-12-28 12:00:00,22.8,22.89,22.77,22.86,97400.0,17.3382,17.4066,17.3153,17.3838,97400.0
2012-12-28 12:30:00,22.86,22.88,22.72,22.73,127700.0,17.3838,17.399,17.2773,17.2849,127700.0
2012-12-28 13:00:00,22.74,22.76,22.71,22.72,106500.0,17.2925,17.3077,17.2697,17.2773,106500.0
2012-12-28 13:30:00,22.72,22.75,22.64,22.68,109800.0,17.2773,17.3001,17.2165,17.2469,109800.0
2012-12-28 14:00:00,22.67,22.69,22.64,22.67,99500.0,17.2393,17.2545,17.2165,17.2393,99500.0
2012-12-28 14:30:00,22.67,22.67,22.63,22.64,92800.0,17.2393,17.2393,17.2089,17.2165,92800.0
2012-12-28 15:00:00,22.64,22.72,22.64,22.7,164400.0,17.2165,17.2773,17.2165,17.2621,164400.0
2012-12-28 15:30:00,22.7,22.71,22.57,22.6,387500.0,17.2621,17.2697,17.1633,17.1861,387500.0
2012-12-31 09:30:00,22.53,22.64,22.38,22.5,262200.0,17.1328,17.2165,17.0188,17.11,262200.0
2012-12-31 10:00:00,22.5,22.68,22.41,22.58,180300.0,17.11,17.2469,17.0416,17.1709,180300.0
2012-12-31 10:30:00,22.58,22.61,22.44,22.49,246800.0,17.1709,17.1937,17.0644,17.1024,246800.0
2012-12-31 11:00:00,22.5,22.55,22.38,22.38,339700.0,17.11,17.148,17.0188,17.0188,339700.0
2012-12-31 11:30:00,22.38,22.5,22.38,22.47,191900.0,17.0188,17.11,17.0188,17.0872,191900.0
2012-12-31 12:00:00,22.48,22.57,22.48,22.54,85400.0,17.0948,17.1633,17.0948,17.1404,85400.0
2012-12-31 12:30:00,22.55,22.75,22.55,22.64,173700.0,17.148,17.3001,17.148,17.2165,173700.0
2012-12-31 13:00:00,22.64,22.68,22.53,22.63,114300.0,17.2165,17.2469,17.1328,17.2089,114300.0
2012-12-31 13:30:00,22.63,22.78,22.55,22.67,215100.0,17.2089,17.3229,17.148,17.2393,215100.0
2012-12-31 14:00:00,22.67,22.82,22.64,22.82,284900.0,17.2393,17.3534,17.2165,17.3534,284900.0
2012-12-31 14:30:00,22.81,22.89,22.75,22.85,138700.0,17.3458,17.4066,17.3001,17.3762,138700.0
2012-12-31 15:00:00,22.86,22.9,22.75,22.8,211500.0,17.3838,17.4142,17.3001,17.3382,211500.0
2012-12-31 15:30:00,22.81,23.03,22.81,22.98,411400.0,17.3458,17.5131,17.3458,17.475,411400.0
2013-01-02 09:30:00,23.38,23.4,23.17,23.24,526200.0,17.7792,17.7944,17.6195,17.6728,526200.0
2013-01-02 10:00:00,23.24,23.32,23.07,23.1,436900.0,17.6728,17.7336,17.5435,17.5663,436900.0
2013-01-02 10:30:00,23.1,23.11,22.96,23.01,326300.0,17.5663,17.5739,17.4598,17.4979,326300.0
2013-01-02 11:00:00,23.0,23.05,22.95,22.96,221600.0,17.4902,17.5283,17.4522,17.4598,221600.0
2013-01-02 11:30:00,22.97,23.04,22.9,22.97,335100.0,17.4674,17.5207,17.4142,17.4674,335100.0
2013-01-02 12:00:00,22.98,23.0,22.88,22.91,218500.0,17.475,17.4902,17.399,17.4218,218500.0
2013-01-02 12:30:00,22.91,22.93,22.76,22.77,199800.0,17.4218,17.437,17.3077,17.3153,199800.0
2013-01-02 13:00:00,22.77,22.84,22.62,22.84,802900.0,17.3153,17.3686,17.2013,17.3686,802900.0
2013-01-02 13:30:00,22.83,22.89,22.75,22.82,286100.0,17.361,17.4066,17.3001,17.3534,286100.0
2013-01-02 14:00:00,22.81,22.91,22.77,22.83,522100.0,17.3458,17.4218,17.3153,17.361,522100.0
2013-01-02 14:30:00,22.83,22.85,22.75,22.79,690800.0,17.361,17.3762,17.3001,17.3306,690800.0
2013-01-02 15:00:00,22.79,22.95,22.79,22.89,592100.0,17.3306,17.4522,17.3306,17.4066,592100.0
2013-01-02 15:30:00,22.89,22.96,22.86,22.9,2069900.0,17.4066,17.4598,17.3838,17.4142,2069900.0
2013-01-03 09:30:00,22.84,22.89,22.64,22.69,502900.0,17.3686,17.4066,17.2165,17.2545,502900.0
2013-01-03 10:00:00,22.69,22.76,22.67,22.75,402500.0,17.2545,17.3077,17.2393,17.3001,402500.0
2013-01-03 10:30:00,22.75,22.79,22.71,22.76,426400.0,17.3001,17.3306,17.2697,17.3077,426400.0
2013-01-03 11:00:00,22.75,22.89,22.75,22.84,559200.0,17.3001,17.4066,17.3001,17.3686,559200.0
2013-01-03 11:30:00,22.84,22.99,22.84,22.93,175700.0,17.3686,17.4826,17.3686,17.437,175700.0
2013-01-03 12:00:00,22.93,23.05,22.93,23.01,226300.0,17.437,17.5283,17.437,17.4979,226300.0
2013-01-03 12:30:00,23.01,23.08,22.95,23.08,151200.0,17.4979,17.5511,17.4522,17.5511,151200.0
2013-01-03 13:00:00,23.07,23.08,23.0,23.03,202200.0,17.5435,17.5511,17.4902,17.5131,202200.0
2013-01-03 13:30:00,23.02,23.07,22.98,23.06,227800.0,17.5055,17.5435,17.475,17.5359,227800.0
2013-01-03 14:00:00,23.05,23.06,22.96,23.0,504100.0,17.5283,17.5359,17.4598,17.4902,504100.0
2013-01-03 14:30:00,23.0,23.06,22.96,23.0,405900.0,17.4902,17.5359,17.4598,17.4902,405900.0
2013-01-03 15:00:00,23.01,23.09,23.0,23.02,360300.0,17.4979,17.5587,17.4902,17.5055,360300.0
2013-01-03 15:30:00,23.03,23.04,22.88,22.96,831900.0,17.5131,17.5207,17.399,17.4598,831900.0
2013-01-04 09:30:00,23.03,23.06,22.86,22.98,123600.0,17.5131,17.5359,17.3838,17.475,123600.0
2013-01-04 10:00:00,22.99,23.08,22.89,23.03,297200.0,17.4826,17.5511,17.4066,17.5131,297200.0
2013-01-04 10:30:00,23.04,23.18,23.03,23.14,187200.0,17.5207,17.6271,17.5131,17.5967,187200.0
2013-01-04 11:00:00,23.15,23.25,23.15,23.21,117900.0,17.6043,17.6804,17.6043,17.6499,117900.0
2013-01-04 11:30:00,23.22,23.24,23.17,23.18,240500.0,17.6575,17.6728,17.6195,17.6271,240500.0
2013-01-04 12:00:00,23.18,23.29,23.18,23.28,106300.0,17.6271,17.7108,17.6271,17.7032,106300.0
2013-01-04 12:30:00,23.28,23.3,23.26,23.3,66700.0,17.7032,17.7184,17.688,17.7184,66700.0
2013-01-04 13:00:00,23.3,23.35,23.27,23.32,135800.0,17.7184,17.7564,17.6956,17.7336,135800.0
2013-01-04 13:30:00,23.32,23.34,23.27,23.31,118000.0,17.7336,17.7488,17.6956,17.726,118000.0
2013-01-04 14:00:00,23.3,23.31,23.23,23.23,326500.0,17.7184,17.726,17.6651,17.6651,326500.0
2013-01-04 14:30:00,23.23,23.23,23.13,23.15,110700.0,17.6651,17.6651,17.5891,17.6043,110700.0
2013-01-04 15:00:00,23.15,23.17,23.09,23.15,328000.0,17.6043,17.6195,17.5587,17.6043,328000.0
2013-01-04 15:30:00,23.15,23.23,23.14,23.18,366500.0,17.6043,17.6651,17.5967,17.6271,366500.0
2013-01-07 09:30:00,23.11,23.18,22.93,22.96,148600.0,17.5739,17.6271,17.437,17.4598,148600.0
2013-01-07 10:00:00,22.96,22.96,22.87,22.9,530700.0,17.4598,17.4598,17.3914,17.4142,530700.0
2013-01-07 10:30:00,22.9,22.96,22.87,22.87,483100.0,17.4142,17.4598,17.3914,17.3914,483100.0
2013-01-07 11:00:00,22.86,22.95,22.84,22.94,191400.0,17.3838,17.4522,17.3686,17.4446,191400.0
2013-01-07 11:30:00,22.94,22.96,22.84,22.89,237700.0,17.4446,17.4598,17.3686,17.4066,237700.0
2013-01-07 12:00:00,22.88,22.89,22.81,22.84,95200.0,17.399,17.4066,17.3458,17.3686,95200.0
2013-01-07 12:30:00,22.84,22.86,22.79,22.79,214900.0,17.3686,17.3838,17.3306,17.3306,214900.0
2013-01-07 13:00:00,22.79,22.81,22.73,22.75,122800.0,17.3306,17.3458,17.2849,17.3001,122800.0
2013-01-07 13:30:00,22.74,22.77,22.71,22.75,98500.0,17.2925,17.3153,17.2697,17.3001,98500.0
2013-01-07 14:00:00,22.74,22.75,22.68,22.7,156900.0,17.2925,17.3001,17.2469,17.2621,156900.0
2013-01-07 14:30:00,22.7,22.73,22.64,22.65,249500.0,17.2621,17.2849,17.2165,17.2241,249500.0
2013-01-07 15:00:00,22.65,22.76,22.64,22.75,385000.0,17.2241,17.3077,17.2165,17.3001,385000.0
2013-01-07 15:30:00,22.75,22.75,22.67,22.68,952300.0,17.3001,17.3001,17.2393,17.2469,952300.0
2013-01-08 09:30:00,22.62,22.86,22.61,22.75,372100.0,17.2013,17.3838,17.1937,17.3001,372100.0
2013-01-08 10:00:00,22.76,22.84,22.64,22.75,400600.0,17.3077,17.3686,17.2165,17.3001,400600.0
2013-01-08 10:30:00,22.75,22.84,22.6,22.77,1046500.0,17.3001,17.3686,17.1861,17.3153,1046500.0
2013-01-08 11:00:00,22.77,22.82,22.74,22.79,354400.0,17.3153,17.3534,17.2925,17.3306,354400.0
2013-01-08 11:30:00,22.79,22.82,22.75,22.81,440600.0,17.3306,17.3534,17.3001,17.3458,440600.0
2013-01-08 12:00:00,22.8,22.81,22.79,22.8,107900.0,17.3382,17.3458,17.3306,17.3382,107900.0
2013-01-08 12:30:00,22.8,22.81,22.75,22.77,170700.0,17.3382,17.3458,17.3001,17.3153,170700.0
2013-01-08 13:00:00,22.78,22.78,22.73,22.75,143100.0,17.3229,17.3229,17.2849,17.3001,143100.0
2013-01-08 13:30:00,22.74,22.81,22.73,22.78,325600.0,17.2925,17.3458,17.2849,17.3229,325600.0
2013-01-08 14:00:00,22.77,22.8,22.73,22.75,336400.0,17.3153,17.3382,17.2849,17.3001,336400.0
2013-01-08 14:30:00,22.75,22.81,22.74,22.79,504100.0,17.3001,17.3458,17.2925,17.3306,504100.0
2013-01-08 15:00:00,22.79,22.83,22.76,22.81,520300.0,17.3306,17.361,17.3077,17.3458,520300.0
2013-01-08 15:30:00,22.81,22.88,22.79,22.87,1054300.0,17.3458,17.399,17.3306,17.3914,1054300.0
2013-01-09 09:30:00,22.94,22.96,22.84,22.9,247000.0,17.4446,17.4598,17.3686,17.4142,247000.0
2013-01-09 10:00:00,22.91,22.96,22.86,22.86,246200.0,17.4218,17.4598,17.3838,17.3838,246200.0
2013-01-09 10:30:00,22.87,22.9,22.83,22.88,151300.0,17.3914,17.4142,17.361,17.399,151300.0
2013-01-09 11:00:00,22.88,22.9,22.83,22.9,195700.0,17.399,17.4142,17.361,17.4142,195700.0
2013-01-09 11:30:00,22.9,22.98,22.89,22.96,252500.0,17.4142,17.475,17.4066,17.4598,252500.0
2013-01-09 12:00:00,22.96,23.0,22.92,22.92,257600.0,17.4598,17.4902,17.4294,17.4294,257600.0
2013-01-09 12:30:00,22.91,22.93,22.87,22.88,262500.0,17.4218,17.437,17.3914,17.399,262500.0
2013-01-09 13:00:00,22.88,22.9,22.84,22.86,224000.0,17.399,17.4142,17.3686,17.3838,224000.0
2013-01-09 13:30:00,22.86,22.88,22.77,22.78,126700.0,17.3838,17.399,17.3153,17.3229,126700.0
2013-01-09 14:00:00,22.78,22.86,22.77,22.84,88000.0,17.3229,17.3838,17.3153,17.3686,88000.0
2013-01-09 14:30:00,22.85,22.87,22.74,22.76,117700.0,17.3762,17.3914,17.2925,17.3077,117700.0
2013-01-09 15:00:00,22.76,22.78,22.72,22.76,273600.0,17.3077,17.3229,17.2773,17.3077,273600.0
2013-01-09 15:30:00,22.76,22.8,22.74,22.79,514200.0,17.3077,17.3382,17.2925,17.3306,514200.0
2013-01-10 09:30:00,22.86,22.91,22.75,22.8,119300.0,17.3838,17.4218,17.3001,17.3382,119300.0
2013-01-10 10:00:00,22.83,22.87,22.66,22.77,190100.0,17.361,17.3914,17.2317,17.3153,190100.0
2013-01-10 10:30:00,22.77,22.95,22.7,22.87,497800.0,17.3153,17.4522,17.2621,17.3914,497800.0
2013-01-10 11:00:00,22.86,22.92,22.84,22.88,175100.0,17.3838,17.4294,17.3686,17.399,175100.0
2013-01-10 11:30:00,22.87,22.89,22.83,22.86,103200.0,17.3914,17.4066,17.361,17.3838,103200.0
2013-01-10 12:00:00,22.86,22.91,22.84,22.89,122000.0,17.3838,17.4218,17.3686,17.4066,122000.0
2013-01-10 12:30:00,22.89,22.98,22.88,22.98,123100.0,17.4066,17.475,17.399,17.475,123100.0
2013-01-10 13:00:00,22.99,22.99,22.9,22.95,79600.0,17.4826,17.4826,17.4142,17.4522,79600.0
2013-01-10 13:30:00,22.94,22.98,22.91,22.96,97300.0,17.4446,17.475,17.4218,17.4598,97300.0
2013-01-10 14:00:00,22.96,22.99,22.91,22.95,144100.0,17.4598,17.4826,17.4218,17.4522,144100.0
2013-01-10 14:30:00,22.96,23.05,22.95,23.04,165400.0,17.4598,17.5283,17.4522,17.5207,165400.0
2013-01-10 15:00:00,23.05,23.08,23.04,23.08,210200.0,17.5283,17.5511,17.5207,17.5511,210200.0
2013-01-10 15:30:00,23.08,23.16,23.04,23.13,574700.0,17.5511,17.6119,17.5207,17.5891,574700.0
2013-01-11 09:30:00,23.62,23.81,23.46,23.6,969000.0,17.9617,18.1062,17.8401,17.9465,969000.0
2013-01-11 10:00:00,23.6,23.61,23.36,23.47,386400.0,17.9465,17.9541,17.764,17.8477,386400.0
2013-01-11 10:30:00,23.46,23.51,23.42,23.45,186700.0,17.8401,17.8781,17.8096,17.8324,186700.0
2013-01-11 11:00:00,23.46,23.47,23.39,23.4,112700.0,17.8401,17.8477,17.7868,17.7944,112700.0
2013-01-11 11:30:00,23.4,23.52,23.4,23.51,155200.0,17.7944,17.8857,17.7944,17.8781,155200.0
2013-01-11 12:00:00,23.5,23.55,23.46,23.49,130100.0,17.8705,17.9085,17.8401,17.8629,130100.0
2013-01-11 12:30:00,23.49,23.5,23.44,23.44,107700.0,17.8629,17.8705,17.8248,17.8248,107700.0
2013-01-11 13:00:00,23.44,23.45,23.41,23.43,100400.0,17.8248,17.8324,17.802,17.8172,100400.0
2013-01-11 13:30:00,23.42,23.52,23.42,23.51,326100.0,17.8096,17.8857,17.8096,17.8781,326100.0
2013-01-11 14:00:00,23.5,23.59,23.5,23.56,176300.0,17.8705,17.9389,17.8705,17.9161,176300.0
2013-01-11 14:30:00,23.57,23.58,23.51,23.52,84800.0,17.9237,17.9313,17.8781,17.8857,84800.0
2013-01-11 15:00:00,23.53,23.53,23.47,23.53,348100.0,17.8933,17.8933,17.8477,17.8933,348100.0
2013-01-11 15:30:00,23.53,23.57,23.52,23.57,629900.0,17.8933,17.9237,17.8857,17.9237,629900.0
2013-01-14 09:30:00,23.5,23.54,23.29,23.36,243100.0,17.8705,17.9009,17.7108,17.764,243100.0
2013-01-14 10:00:00,23.34,23.41,23.27,23.39,379600.0,17.7488,17.802,17.6956,17.7868,379600.0
2013-01-14 10:30:00,23.39,23.48,23.37,23.39,231900.0,17.7868,17.8553,17.7716,17.7868,231900.0
2013-01-14 11:00:00,23.39,23.45,23.36,23.38,215000.0,17.7868,17.8324,17.764,17.7792,215000.0
2013-01-14 11:30:00,23.39,23.39,23.27,23.3,155400.0,17.7868,17.7868,17.6956,17.7184,155400.0
2013-01-14 12:00:00,23.29,23.34,23.22,23.27,239900.0,17.7108,17.7488,17.6575,17.6956,239900.0
2013-01-14 12:30:00,23.27,23.3,23.22,23.25,134300.0,17.6956,17.7184,17.6575,17.6804,134300.0
2013-01-14 13:00:00,23.25,23.26,23.18,23.19,109000.0,17.6804,17.688,17.6271,17.6347,109000.0
2013-01-14 13:30:00,23.19,23.26,23.18,23.23,172500.0,17.6347,17.688,17.6271,17.6651,172500.0
2013-01-14 14:00:00,23.22,23.27,23.21,23.27,207700.0,17.6575,17.6956,17.6499,17.6956,207700.0
2013-01-14 14:30:00,23.27,23.28,23.2,23.23,247500.0,17.6956,17.7032,17.6423,17.6651,247500.0
2013-01-14 15:00:00,23.23,23.26,23.23,23.25,207900.0,17.6651,17.688,17.6651,17.6804,207900.0
2013-01-14 15:30:00,23.26,23.26,23.15,23.21,676500.0,17.688,17.688,17.6043,17.6499,676500.0
2013-01-15 09:30:00,23.03,23.36,23.03,23.33,352900.0,17.5131,17.764,17.5131,17.7412,352900.0
2013-01-15 10:00:00,23.33,23.54,23.32,23.46,390900.0,17.7412,17.9009,17.7336,17.8401,390900.0
2013-01-15 10:30:00,23.46,23.66,23.44,23.61,518400.0,17.8401,17.9921,17.8248,17.9541,518400.0
2013-01-15 11:00:00,23.62,23.7,23.58,23.66,559000.0,17.9617,18.0226,17.9313,17.9921,559000.0
2013-01-15 11:30:00,23.67,23.73,23.61,23.61,460100.0,17.9997,18.0454,17.9541,17.9541,460100.0
2013-01-15 12:00:00,23.61,23.63,23.56,23.59,165500.0,17.9541,17.9693,17.9161,17.9389,165500.0
2013-01-15 12:30:00,23.59,23.6,23.47,23.47,162100.0,17.9389,17.9465,17.8477,17.8477,162100.0
2013-01-15 13:00:00,23.47,23.49,23.36,23.38,230900.0,17.8477,17.8629,17.764,17.7792,230900.0
2013-01-15 13:30:00,23.39,23.41,23.31,23.32,353800.0,17.7868,17.802,17.726,17.7336,353800.0
2013-01-15 14:00:00,23.32,23.4,23.3,23.36,195000.0,17.7336,17.7944,17.7184,17.764,195000.0
2013-01-15 14:30:00,23.37,23.39,23.35,23.38,122500.0,17.7716,17.7868,17.7564,17.7792,122500.0
2013-01-15 15:00:00,23.39,23.44,23.37,23.39,211500.0,17.7868,17.8248,17.7716,17.7868,211500.0
2013-01-15 15:30:00,23.39,23.48,23.38,23.43,485900.0,17.7868,17.8553,17.7792,17.8172,485900.0
2013-01-16 09:30:00,23.34,23.39,23.18,23.2,209500.0,17.7488,17.7868,17.6271,17.6423,209500.0
2013-01-16 10:00:00,23.2,23.32,23.19,23.23,288200.0,17.6423,17.7336,17.6347,17.6651,288200.0
2013-01-16 10:30:00,23.23,23.34,23.17,23.25,567400.0,17.6651,17.7488,17.6195,17.6804,567400.0
2013-01-16 11:00:00,23.25,23.28,23.2,23.25,254100.0,17.6804,17.7032,17.6423,17.6804,254100.0
2013-01-16 11:30:00,23.25,23.32,23.21,23.22,207200.0,17.6804,17.7336,17.6499,17.6575,207200.0
2013-01-16 12:00:00,23.22,23.23,23.18,23.21,117300.0,17.6575,17.6651,17.6271,17.6499,117300.0
2013-01-16 12:30:00,23.2,23.25,23.17,23.18,107600.0,17.6423,17.6804,17.6195,17.6271,107600.0
2013-01-16 13:00:00,23.19,23.23,23.17,23.21,88000.0,17.6347,17.6651,17.6195,17.6499,88000.0
2013-01-16 13:30:00,23.21,23.26,23.2,23.2,160300.0,17.6499,17.688,17.6423,17.6423,160300.0
2013-01-16 14:00:00,23.19,23.26,23.19,23.26,88700.0,17.6347,17.688,17.6347,17.688,88700.0
2013-01-16 14:30:00,23.26,23.28,23.24,23.27,125700.0,17.688,17.7032,17.6728,17.6956,125700.0
2013-01-16 15:00:00,23.27,23.32,23.25,23.26,231300.0,17.6956,17.7336,17.6804,17.688,231300.0
2013-01-16 15:30:00,23.26,23.28,23.21,23.25,435600.0,17.688,17.7032,17.6499,17.6804,435600.0
2013-01-17 09:30:00,23.43,23.7,23.36,23.69,586200.0,17.8172,18.0226,17.764,18.015,586200.0
2013-01-17 10:00:00,23.69,23.75,23.57,23.7,469300.0,18.015,18.0606,17.9237,18.0226,469300.0
2013-01-17 10:30:00,23.71,23.75,23.66,23.73,247500.0,18.0302,18.0606,17.9921,18.0454,247500.0
2013-01-17 11:00:00,23.72,23.72,23.64,23.68,220500.0,18.0378,18.0378,17.9769,18.0073,220500.0
2013-01-17 11:30:00,23.69,23.7,23.64,23.65,134600.0,18.015,18.0226,17.9769,17.9845,134600.0
2013-01-17 12:00:00,23.64,23.69,23.59,23.66,198000.0,17.9769,18.015,17.9389,17.9921,198000.0
2013-01-17 12:30:00,23.66,23.7,23.62,23.64,96400.0,17.9921,18.0226,17.9617,17.9769,96400.0
2013-01-17 13:00:00,23.64,23.71,23.64,23.71,147500.0,17.9769,18.0302,17.9769,18.0302,147500.0
2013-01-17 13:30:00,23.71,23.71,23.63,23.66,165700.0,18.0302,18.0302,17.9693,17.9921,165700.0
2013-01-17 14:00:00,23.66,23.69,23.62,23.63,247300.0,17.9921,18.015,17.9617,17.9693,247300.0
2013-01-17 14:30:00,23.63,23.69,23.62,23.68,222300.0,17.9693,18.015,17.9617,18.0073,222300.0
2013-01-17 15:00:00,23.67,23.75,23.64,23.75,246100.0,17.9997,18.0606,17.9769,18.0606,246100.0
2013-01-17 15:30:00,23.75,23.76,23.66,23.68,438500.0,18.0606,18.0682,17.9921,18.0073,438500.0
2013-01-18 09:30:00,23.73,23.78,23.43,23.59,466000.0,18.0454,18.0834,17.8172,17.9389,466000.0
2013-01-18 10:00:00,23.6,23.62,23.53,23.56,123300.0,17.9465,17.9617,17.8933,17.9161,123300.0
2013-01-18 10:30:00,23.56,23.58,23.54,23.57,110500.0,17.9161,17.9313,17.9009,17.9237,110500.0
2013-01-18 11:00:00,23.57,23.6,23.53,23.54,161000.0,17.9237,17.9465,17.8933,17.9009,161000.0
2013-01-18 11:30:00,23.54,23.55,23.48,23.51,129400.0,17.9009,17.9085,17.8553,17.8781,129400.0
2013-01-18 12:00:00,23.52,23.53,23.41,23.41,118900.0,17.8857,17.8933,17.802,17.802,118900.0
2013-01-18 12:30:00,23.41,23.52,23.38,23.51,333100.0,17.802,17.8857,17.7792,17.8781,333100.0
2013-01-18 13:00:00,23.5,23.68,23.49,23.66,164800.0,17.8705,18.0073,17.8629,17.9921,164800.0
2013-01-18 13:30:00,23.66,23.86,23.65,23.8,380000.0,17.9921,18.1442,17.9845,18.0986,380000.0
2013-01-18 14:00:00,23.8,23.87,23.75,23.77,250500.0,18.0986,18.1518,18.0606,18.0758,250500.0
2013-01-18 14:30:00,23.77,23.81,23.76,23.8,139600.0,18.0758,18.1062,18.0682,18.0986,139600.0
2013-01-18 15:00:00,23.8,23.81,23.79,23.8,166100.0,18.0986,18.1062,18.091,18.0986,166100.0
2013-01-18 15:30:00,23.8,23.88,23.8,23.88,574800.0,18.0986,18.1594,18.0986,18.1594,574800.0
2013-01-22 09:30:00,23.82,24.27,23.69,24.21,730700.0,18.1138,18.456,18.015,18.4104,730700.0
2013-01-22 10:00:00,24.2,24.23,23.87,23.9,462400.0,18.4028,18.4256,18.1518,18.1746,462400.0
2013-01-22 10:30:00,23.9,23.96,23.88,23.91,241100.0,18.1746,18.2203,18.1594,18.1823,241100.0
2013-01-22 11:00:00,23.9,23.97,23.82,23.95,363500.0,18.1746,18.2279,18.1138,18.2127,363500.0
2013-01-22 11:30:00,23.95,23.96,23.88,23.93,153900.0,18.2127,18.2203,18.1594,18.1975,153900.0
2013-01-22 12:00:00,23.92,24.08,23.91,24.02,234500.0,18.1899,18.3115,18.1823,18.2659,234500.0
2013-01-22 12:30:00,24.02,24.07,23.99,23.99,233800.0,18.2659,18.3039,18.2431,18.2431,233800.0
2013-01-22 13:00:00,24.0,24.0,23.94,23.96,190300.0,18.2507,18.2507,18.2051,18.2203,190300.0
2013-01-22 13:30:00,23.96,23.99,23.94,23.98,128200.0,18.2203,18.2431,18.2051,18.2355,128200.0
2013-01-22 14:00:00,23.98,24.05,23.96,24.0,191800.0,18.2355,18.2887,18.2203,18.2507,191800.0
2013-01-22 14:30:00,24.0,24.03,23.97,24.02,218900.0,18.2507,18.2735,18.2279,18.2659,218900.0
2013-01-22 15:00:00,24.02,24.02,23.97,24.0,255000.0,18.2659,18.2659,18.2279,18.2507,255000.0
2013-01-22 15:30:00,24.0,24.02,23.86,23.9,982900.0,18.2507,18.2659,18.1442,18.1746,982900.0
2013-01-23 09:30:00,23.88,23.9,23.62,23.71,337900.0,18.1594,18.1746,17.9617,18.0302,337900.0
2013-01-23 10:00:00,23.71,23.77,23.69,23.69,234800.0,18.0302,18.0758,18.015,18.015,234800.0
2013-01-23 10:30:00,23.7,23.72,23.6,23.69,239600.0,18.0226,18.0378,17.9465,18.015,239600.0
2013-01-23 11:00:00,23.69,23.7,23.62,23.65,378100.0,18.015,18.0226,17.9617,17.9845,378100.0
2013-01-23 11:30:00,23.65,23.75,23.64,23.72,231700.0,17.9845,18.0606,17.9769,18.0378,231700.0
2013-01-23 12:00:00,23.71,23.75,23.64,23.71,356600.0,18.0302,18.0606,17.9769,18.0302,356600.0
2013-01-23 12:30:00,23.7,23.83,23.7,23.83,139200.0,18.0226,18.1214,18.0226,18.1214,139200.0
2013-01-23 13:00:00,23.83,23.9,23.82,23.86,149800.0,18.1214,18.1746,18.1138,18.1442,149800.0
2013-01-23 13:30:00,23.86,23.9,23.84,23.85,146900.0,18.1442,18.1746,18.129,18.1366,146900.0
2013-01-23 14:00:00,23.85,23.86,23.75,23.75,226500.0,18.1366,18.1442,18.0606,18.0606,226500.0
2013-01-23 14:30:00,23.75,23.82,23.75,23.81,130100.0,18.0606,18.1138,18.0606,18.1062,130100.0
2013-01-23 15:00:00,23.81,23.89,23.8,23.88,188200.0,18.1062,18.167,18.0986,18.1594,188200.0
2013-01-23 15:30:00,23.89,23.89,23.84,23.87,624200.0,18.167,18.167,18.129,18.1518,624200.0
2013-01-24 09:30:00,23.86,24.08,23.86,23.91,149300.0,18.1442,18.3115,18.1442,18.1823,149300.0
2013-01-24 10:00:00,23.92,23.99,23.86,23.88,370800.0,18.1899,18.2431,18.1442,18.1594,370800.0
2013-01-24 10:30:00,23.88,23.95,23.85,23.93,94200.0,18.1594,18.2127,18.1366,18.1975,94200.0
2013-01-24 11:00:00,23.93,23.99,23.92,23.93,91300.0,18.1975,18.2431,18.1899,18.1975,91300.0
2013-01-24 11:30:00,23.93,23.95,23.83,23.89,310100.0,18.1975,18.2127,18.1214,18.167,310100.0
2013-01-24 12:00:00,23.89,23.92,23.83,23.84,405200.0,18.167,18.1899,18.1214,18.129,405200.0
2013-01-24 12:30:00,23.84,23.85,23.77,23.79,155100.0,18.129,18.1366,18.0758,18.091,155100.0
2013-01-24 13:00:00,23.79,23.81,23.75,23.75,132900.0,18.091,18.1062,18.0606,18.0606,132900.0
2013-01-24 13:30:00,23.76,23.76,23.67,23.69,259500.0,18.0682,18.0682,17.9997,18.015,259500.0
2013-01-24 14:00:00,23.69,23.71,23.64,23.65,197200.0,18.015,18.0302,17.9769,17.9845,197200.0
2013-01-24 14:30:00,23.65,23.71,23.64,23.69,132500.0,17.9845,18.0302,17.9769,18.015,132500.0
2013-01-24 15:00:00,23.69,23.71,23.65,23.66,245800.0,18.015,18.0302,17.9845,17.9921,245800.0
2013-01-24 15:30:00,23.66,23.68,23.62,23.67,575600.0,17.9921,18.0073,17.9617,17.9997,575600.0
2013-01-25 09:30:00,23.8,23.82,23.57,23.58,197100.0,18.0986,18.1138,17.9237,17.9313,197100.0
2013-01-25 10:00:00,23.57,23.6,23.53,23.56,170400.0,17.9237,17.9465,17.8933,17.9161,170400.0
2013-01-25 10:30:00,23.56,23.66,23.48,23.51,324500.0,17.9161,17.9921,17.8553,17.8781,324500.0
2013-01-25 11:00:00,23.51,23.56,23.49,23.51,97800.0,17.8781,17.9161,17.8629,17.8781,97800.0
2013-01-25 11:30:00,23.51,23.6,23.5,23.54,120100.0,17.8781,17.9465,17.8705,17.9009,120100.0
2013-01-25 12:00:00,23.54,23.66,23.54,23.6,193800.0,17.9009,17.9921,17.9009,17.9465,193800.0
2013-01-25 12:30:00,23.6,23.64,23.56,23.59,81500.0,17.9465,17.9769,17.9161,17.9389,81500.0
2013-01-25 13:00:00,23.59,23.61,23.55,23.55,95500.0,17.9389,17.9541,17.9085,17.9085,95500.0
2013-01-25 13:30:00,23.56,23.62,23.56,23.6,130800.0,17.9161,17.9617,17.9161,17.9465,130800.0
2013-01-25 14:00:00,23.6,23.63,23.59,23.6,139500.0,17.9465,17.9693,17.9389,17.9465,139500.0
2013-01-25 14:30:00,23.6,23.6,23.52,23.54,120400.0,17.9465,17.9465,17.8857,17.9009,120400.0
2013-01-25 15:00:00,23.55,23.57,23.5,23.55,235400.0,17.9085,17.9237,17.8705,17.9085,235400.0
2013-01-25 15:30:00,23.55,23.58,23.51,23.57,663300.0,17.9085,17.9313,17.8781,17.9237,663300.0
2013-01-28 09:30:00,23.57,23.61,23.3,23.33,600800.0,17.9237,17.9541,17.7184,17.7412,600800.0
2013-01-28 10:00:00,23.33,23.35,23.2,23.29,330000.0,17.7412,17.7564,17.6423,17.7108,330000.0
2013-01-28 10:30:00,23.29,23.43,23.21,23.24,328500.0,17.7108,17.8172,17.6499,17.6728,328500.0
2013-01-28 11:00:00,23.25,23.37,23.24,23.31,158100.0,17.6804,17.7716,17.6728,17.726,158100.0
2013-01-28 11:30:00,23.31,23.37,23.29,23.36,202900.0,17.726,17.7716,17.7108,17.764,202900.0
2013-01-28 12:00:00,23.35,23.39,23.33,23.37,132300.0,17.7564,17.7868,17.7412,17.7716,132300.0
2013-01-28 12:30:00,23.37,23.43,23.34,23.38,192800.0,17.7716,17.8172,17.7488,17.7792,192800.0
2013-01-28 13:00:00,23.38,23.41,23.37,23.39,106900.0,17.7792,17.802,17.7716,17.7868,106900.0
2013-01-28 13:30:00,23.4,23.51,23.38,23.51,92100.0,17.7944,17.8781,17.7792,17.8781,92100.0
2013-01-28 14:00:00,23.5,23.59,23.49,23.55,308800.0,17.8705,17.9389,17.8629,17.9085,308800.0
2013-01-28 14:30:00,23.55,23.62,23.55,23.58,193500.0,17.9085,17.9617,17.9085,17.9313,193500.0
2013-01-28 15:00:00,23.59,23.61,23.54,23.59,259300.0,17.9389,17.9541,17.9009,17.9389,259300.0
2013-01-28 15:30:00,23.58,23.61,23.57,23.59,518700.0,17.9313,17.9541,17.9237,17.9389,518700.0
2013-01-29 09:30:00,23.52,23.66,23.5,23.62,282300.0,17.8857,17.9921,17.8705,17.9617,282300.0
2013-01-29 10:00:00,23.62,23.66,23.57,23.58,183800.0,17.9617,17.9921,17.9237,17.9313,183800.0
2013-01-29 10:30:00,23.57,23.58,23.45,23.49,378000.0,17.9237,17.9313,17.8324,17.8629,378000.0
2013-01-29 11:00:00,23.5,23.56,23.48,23.55,167300.0,17.8705,17.9161,17.8553,17.9085,167300.0
2013-01-29 11:30:00,23.55,23.69,23.55,23.68,153500.0,17.9085,18.015,17.9085,18.0073,153500.0
2013-01-29 12:00:00,23.68,23.78,23.68,23.78,170800.0,18.0073,18.0834,18.0073,18.0834,170800.0
2013-01-29 12:30:00,23.78,23.87,23.75,23.86,135600.0,18.0834,18.1518,18.0606,18.1442,135600.0
2013-01-29 13:00:00,23.87,23.9,23.84,23.89,181500.0,18.1518,18.1746,18.129,18.167,181500.0
2013-01-29 13:30:00,23.89,23.91,23.85,23.89,151500.0,18.167,18.1823,18.1366,18.167,151500.0
2013-01-29 14:00:00,23.88,23.92,23.82,23.86,125100.0,18.1594,18.1899,18.1138,18.1442,125100.0
2013-01-29 14:30:00,23.86,23.86,23.82,23.84,281200.0,18.1442,18.1442,18.1138,18.129,281200.0
2013-01-29 15:00:00,23.85,23.91,23.83,23.9,183300.0,18.1366,18.1823,18.1214,18.1746,183300.0
2013-01-29 15:30:00,23.9,23.93,23.86,23.87,1315800.0,18.1746,18.1975,18.1442,18.1518,1315800.0
2013-01-30 09:30:00,23.65,23.78,23.59,23.72,272900.0,18.0524,18.1516,18.0066,18.1058,272900.0
2013-01-30 10:00:00,23.72,23.8,23.69,23.8,153200.0,18.1058,18.1669,18.0829,18.1669,153200.0
2013-01-30 10:30:00,23.8,23.8,23.66,23.66,204400.0,18.1669,18.1669,18.06,18.06,204400.0
2013-01-30 11:00:00,23.67,23.77,23.67,23.77,118000.0,18.0676,18.144,18.0676,18.144,118000.0
2013-01-30 11:30:00,23.77,23.82,23.76,23.8,98300.0,18.144,18.1821,18.1363,18.1669,98300.0
2013-01-30 12:00:00,23.8,23.89,23.8,23.85,136900.0,18.1669,18.2356,18.1669,18.205,136900.0
2013-01-30 12:30:00,23.85,23.9,23.83,23.89,107100.0,18.205,18.2432,18.1898,18.2356,107100.0
2013-01-30 13:00:00,23.89,23.93,23.86,23.93,146400.0,18.2356,18.2661,18.2127,18.2661,146400.0
2013-01-30 13:30:00,23.92,23.95,23.89,23.91,126500.0,18.2585,18.2814,18.2356,18.2508,126500.0
2013-01-30 14:00:00,23.91,23.91,23.8,23.85,201900.0,18.2508,18.2508,18.1669,18.205,201900.0
2013-01-30 14:30:00,23.85,23.93,23.84,23.93,166600.0,18.205,18.2661,18.1974,18.2661,166600.0
2013-01-30 15:00:00,23.92,23.93,23.82,23.84,142000.0,18.2585,18.2661,18.1821,18.1974,142000.0
2013-01-30 15:30:00,23.85,23.89,23.84,23.85,363700.0,18.205,18.2356,18.1974,18.205,363700.0
2013-01-31 09:30:00,23.81,23.96,23.79,23.86,258400.0,18.1745,18.289,18.1592,18.2127,258400.0
2013-01-31 10:00:00,23.86,23.96,23.84,23.94,115300.0,18.2127,18.289,18.1974,18.2737,115300.0
2013-01-31 10:30:00,23.95,24.0,23.86,23.9,458700.0,18.2814,18.3195,18.2127,18.2432,458700.0
2013-01-31 11:00:00,23.9,23.94,23.84,23.94,231500.0,18.2432,18.2737,18.1974,18.2737,231500.0
2013-01-31 11:30:00,23.92,24.08,23.9,23.99,260400.0,18.2585,18.3806,18.2432,18.3119,260400.0
2013-01-31 12:00:00,23.98,24.05,23.98,24.04,76400.0,18.3043,18.3577,18.3043,18.3501,76400.0
2013-01-31 12:30:00,24.04,24.1,24.03,24.06,120200.0,18.3501,18.3959,18.3424,18.3653,120200.0
2013-01-31 13:00:00,24.07,24.08,24.04,24.08,79800.0,18.373,18.3806,18.3501,18.3806,79800.0
2013-01-31 13:30:00,24.08,24.14,24.06,24.09,133000.0,18.3806,18.4264,18.3653,18.3882,133000.0
2013-01-31 14:00:00,24.09,24.09,24.04,24.06,120200.0,18.3882,18.3882,18.3501,18.3653,120200.0
2013-01-31 14:30:00,24.07,24.07,24.0,24.05,204900.0,18.373,18.373,18.3195,18.3577,204900.0
2013-01-31 15:00:00,24.04,24.05,23.96,24.0,451200.0,18.3501,18.3577,18.289,18.3195,451200.0
2013-01-31 15:30:00,24.0,24.05,23.98,24.02,546000.0,18.3195,18.3577,18.3043,18.3348,546000.0
2013-02-01 09:30:00,24.24,24.24,23.94,23.96,226200.0,18.5027,18.5027,18.2737,18.289,226200.0
2013-02-01 10:00:00,23.96,24.13,23.95,24.04,180900.0,18.289,18.4188,18.2814,18.3501,180900.0
2013-02-01 10:30:00,24.04,24.17,24.03,24.14,227300.0,18.3501,18.4493,18.3424,18.4264,227300.0
2013-02-01 11:00:00,24.15,24.16,24.1,24.11,146700.0,18.434,18.4417,18.3959,18.4035,146700.0
2013-02-01 11:30:00,24.12,24.15,24.08,24.14,117200.0,18.4111,18.434,18.3806,18.4264,117200.0
2013-02-01 12:00:00,24.15,24.15,24.1,24.14,87800.0,18.434,18.434,18.3959,18.4264,87800.0
2013-02-01 12:30:00,24.14,24.18,24.12,24.17,107100.0,18.4264,18.4569,18.4111,18.4493,107100.0
2013-02-01 13:00:00,24.17,24.18,24.08,24.08,155300.0,18.4493,18.4569,18.3806,18.3806,155300.0
2013-02-01 13:30:00,24.09,24.1,24.06,24.06,82300.0,18.3882,18.3959,18.3653,18.3653,82300.0
2013-02-01 14:00:00,24.06,24.1,24.05,24.07,68800.0,18.3653,18.3959,18.3577,18.373,68800.0
2013-02-01 14:30:00,24.08,24.08,24.02,24.04,82200.0,18.3806,18.3806,18.3348,18.3501,82200.0
2013-02-01 15:00:00,24.04,24.05,24.0,24.01,102900.0,18.3501,18.3577,18.3195,18.3272,102900.0
2013-02-01 15:30:00,24.0,24.06,24.0,24.04,333800.0,18.3195,18.3653,18.3195,18.3501,333800.0
2013-02-04 09:30:00,23.96,24.0,23.85,23.85,88600.0,18.289,18.3195,18.205,18.205,88600.0
2013-02-04 10:00:00,23.85,23.89,23.81,23.84,195900.0,18.205,18.2356,18.1745,18.1974,195900.0
2013-02-04 10:30:00,23.84,23.84,23.75,23.77,72900.0,18.1974,18.1974,18.1287,18.144,72900.0
2013-02-04 11:00:00,23.78,23.83,23.75,23.76,85700.0,18.1516,18.1898,18.1287,18.1363,85700.0
2013-02-04 11:30:00,23.76,23.84,23.76,23.77,102700.0,18.1363,18.1974,18.1363,18.144,102700.0
2013-02-04 12:00:00,23.76,23.83,23.75,23.82,124100.0,18.1363,18.1898,18.1287,18.1821,124100.0
2013-02-04 12:30:00,23.81,23.84,23.77,23.77,40100.0,18.1745,18.1974,18.144,18.144,40100.0
2013-02-04 13:00:00,23.77,23.78,23.72,23.77,74300.0,18.144,18.1516,18.1058,18.144,74300.0
2013-02-04 13:30:00,23.77,23.84,23.77,23.78,83800.0,18.144,18.1974,18.144,18.1516,83800.0
2013-02-04 14:00:00,23.78,23.79,23.71,23.75,60000.0,18.1516,18.1592,18.0982,18.1287,60000.0
2013-02-04 14:30:00,23.75,23.76,23.72,23.74,69900.0,18.1287,18.1363,18.1058,18.1211,69900.0
2013-02-04 15:00:00,23.74,23.74,23.66,23.68,108600.0,18.1211,18.1211,18.06,18.0753,108600.0
2013-02-04 15:30:00,23.69,23.7,23.61,23.66,449900.0,18.0829,18.0905,18.0218,18.06,449900.0
2013-02-05 09:30:00,23.71,23.81,23.65,23.75,118700.0,18.0982,18.1745,18.0524,18.1287,118700.0
2013-02-05 10:00:00,23.76,23.83,23.68,23.71,144700.0,18.1363,18.1898,18.0753,18.0982,144700.0
2013-02-05 10:30:00,23.71,23.74,23.68,23.72,142400.0,18.0982,18.1211,18.0753,18.1058,142400.0
2013-02-05 11:00:00,23.72,23.77,23.7,23.77,83300.0,18.1058,18.144,18.0905,18.144,83300.0
2013-02-05 11:30:00,23.78,23.79,23.63,23.64,282000.0,18.1516,18.1592,18.0371,18.0447,282000.0
2013-02-05 12:00:00,23.64,23.65,23.59,23.62,99600.0,18.0447,18.0524,18.0066,18.0295,99600.0
2013-02-05 12:30:00,23.62,23.71,23.62,23.71,72600.0,18.0295,18.0982,18.0295,18.0982,72600.0
2013-02-05 13:00:00,23.71,23.78,23.71,23.78,82400.0,18.0982,18.1516,18.0982,18.1516,82400.0
2013-02-05 13:30:00,23.78,23.8,23.74,23.79,60300.0,18.1516,18.1669,18.1211,18.1592,60300.0
2013-02-05 14:00:00,23.79,23.8,23.74,23.75,81100.0,18.1592,18.1669,18.1211,18.1287,81100.0
2013-02-05 14:30:00,23.75,23.8,23.75,23.77,63100.0,18.1287,18.1669,18.1287,18.144,63100.0
2013-02-05 15:00:00,23.77,23.78,23.75,23.78,84300.0,18.144,18.1516,18.1287,18.1516,84300.0
2013-02-05 15:30:00,23.77,23.78,23.69,23.71,238700.0,18.144,18.1516,18.0829,18.0982,238700.0
2013-02-06 09:30:00,23.57,23.68,23.53,23.65,150900.0,17.9913,18.0753,17.9608,18.0524,150900.0
2013-02-06 10:00:00,23.65,23.77,23.6,23.73,189900.0,18.0524,18.144,18.0142,18.1134,189900.0
2013-02-06 10:30:00,23.73,23.85,23.7,23.78,101100.0,18.1134,18.205,18.0905,18.1516,101100.0
2013-02-06 11:00:00,23.77,23.83,23.72,23.83,109900.0,18.144,18.1898,18.1058,18.1898,109900.0
2013-02-06 11:30:00,23.82,23.89,23.8,23.88,194200.0,18.1821,18.2356,18.1669,18.2279,194200.0
2013-02-06 12:00:00,23.89,23.99,23.88,23.99,185300.0,18.2356,18.3119,18.2279,18.3119,185300.0
2013-02-06 12:30:00,23.99,24.17,23.98,24.12,339100.0,18.3119,18.4493,18.3043,18.4111,339100.0
2013-02-06 13:00:00,24.12,24.18,24.08,24.1,237400.0,18.4111,18.4569,18.3806,18.3959,237400.0
2013-02-06 13:30:00,24.09,24.11,24.02,24.03,413800.0,18.3882,18.4035,18.3348,18.3424,413800.0
2013-02-06 14:00:00,24.02,24.14,24.02,24.14,150300.0,18.3348,18.4264,18.3348,18.4264,150300.0
2013-02-06 14:30:00,24.14,24.19,24.14,24.17,195800.0,18.4264,18.4646,18.4264,18.4493,195800.0
2013-02-06 15:00:00,24.16,24.21,24.16,24.21,121000.0,18.4417,18.4798,18.4417,18.4798,121000.0
2013-02-06 15:30:00,24.21,24.29,24.2,24.27,786200.0,18.4798,18.5409,18.4722,18.5256,786200.0
2013-02-07 09:30:00,24.3,24.34,24.19,24.32,678500.0,18.5485,18.5791,18.4646,18.5638,678500.0
2013-02-07 10:00:00,24.32,24.36,24.27,24.3,565900.0,18.5638,18.5943,18.5256,18.5485,565900.0
2013-02-07 10:30:00,24.3,24.31,24.1,24.21,317200.0,18.5485,18.5562,18.3959,18.4798,317200.0
2013-02-07 11:00:00,24.2,24.25,24.19,24.24,149000.0,18.4722,18.5104,18.4646,18.5027,149000.0
2013-02-07 11:30:00,24.25,24.28,24.21,24.21,263500.0,18.5104,18.5333,18.4798,18.4798,263500.0
2013-02-07 12:00:00,24.21,24.26,24.2,24.21,217000.0,18.4798,18.518,18.4722,18.4798,217000.0
2013-02-07 12:30:00,24.21,24.21,24.12,24.12,118800.0,18.4798,18.4798,18.4111,18.4111,118800.0
2013-02-07 13:00:00,24.13,24.23,24.13,24.22,189000.0,18.4188,18.4951,18.4188,18.4875,189000.0
2013-02-07 13:30:00,24.23,24.23,24.15,24.18,109900.0,18.4951,18.4951,18.434,18.4569,109900.0
2013-02-07 14:00:00,24.18,24.19,24.12,24.13,173000.0,18.4569,18.4646,18.4111,18.4188,173000.0
2013-02-07 14:30:00,24.13,24.14,24.07,24.09,248500.0,18.4188,18.4264,18.373,18.3882,248500.0
2013-02-07 15:00:00,24.09,24.16,24.06,24.11,406500.0,18.3882,18.4417,18.3653,18.4035,406500.0
2013-02-07 15:30:00,24.11,24.15,24.1,24.15,503500.0,18.4035,18.434,18.3959,18.434,503500.0
2013-02-08 09:30:00,24.14,24.19,24.02,24.1,80900.0,18.4264,18.4646,18.3348,18.3959,80900.0
2013-02-08 10:00:00,24.12,24.17,24.1,24.13,69500.0,18.4111,18.4493,18.3959,18.4188,69500.0
2013-02-08 10:30:00,24.12,24.14,24.04,24.04,88800.0,18.4111,18.4264,18.3501,18.3501,88800.0
2013-02-08 11:00:00,24.05,24.05,24.01,24.02,125500.0,18.3577,18.3577,18.3272,18.3348,125500.0
2013-02-08 11:30:00,24.02,24.03,23.98,23.99,102800.0,18.3348,18.3424,18.3043,18.3119,102800.0
2013-02-08 12:00:00,23.99,24.0,23.96,23.97,44200.0,18.3119,18.3195,18.289,18.2966,44200.0
2013-02-08 12:30:00,23.98,24.02,23.92,24.02,89700.0,18.3043,18.3348,18.2585,18.3348,89700.0
2013-02-08 13:00:00,24.02,24.03,24.0,24.01,49300.0,18.3348,18.3424,18.3195,18.3272,49300.0
2013-02-08 13:30:00,24.01,24.06,24.0,24.06,26900.0,18.3272,18.3653,18.3195,18.3653,26900.0
2013-02-08 14:00:00,24.06,24.11,24.06,24.1,38300.0,18.3653,18.4035,18.3653,18.3959,38300.0
2013-02-08 14:30:00,24.09,24.1,24.05,24.07,52200.0,18.3882,18.3959,18.3577,18.373,52200.0
2013-02-08 15:00:00,24.08,24.11,24.07,24.08,75000.0,18.3806,18.4035,18.373,18.3806,75000.0
2013-02-08 15:30:00,24.09,24.13,24.04,24.13,419300.0,18.3882,18.4188,18.3501,18.4188,419300.0
2013-02-11 09:30:00,24.04,24.11,23.94,24.08,139700.0,18.3501,18.4035,18.2737,18.3806,139700.0
2013-02-11 10:00:00,24.09,24.11,24.0,24.01,293500.0,18.3882,18.4035,18.3195,18.3272,293500.0
2013-02-11 10:30:00,24.01,24.08,23.98,24.08,89800.0,18.3272,18.3806,18.3043,18.3806,89800.0
2013-02-11 11:00:00,24.08,24.1,24.06,24.07,49600.0,18.3806,18.3959,18.3653,18.373,49600.0
2013-02-11 11:30:00,24.07,24.14,24.07,24.1,53000.0,18.373,18.4264,18.373,18.3959,53000.0
2013-02-11 12:00:00,24.11,24.13,24.1,24.12,33200.0,18.4035,18.4188,18.3959,18.4111,33200.0
2013-02-11 12:30:00,24.12,24.12,24.09,24.1,37100.0,18.4111,18.4111,18.3882,18.3959,37100.0
2013-02-11 13:00:00,24.1,24.13,24.07,24.08,83800.0,18.3959,18.4188,18.373,18.3806,83800.0
2013-02-11 13:30:00,24.09,24.1,24.04,24.07,85900.0,18.3882,18.3959,18.3501,18.373,85900.0
2013-02-11 14:00:00,24.08,24.18,24.05,24.08,186100.0,18.3806,18.4569,18.3577,18.3806,186100.0
2013-02-11 14:30:00,24.08,24.13,24.08,24.11,91600.0,18.3806,18.4188,18.3806,18.4035,91600.0
2013-02-11 15:00:00,24.11,24.19,24.11,24.16,118300.0,18.4035,18.4646,18.4035,18.4417,118300.0
2013-02-11 15:30:00,24.17,24.17,24.09,24.12,323900.0,18.4493,18.4493,18.3882,18.4111,323900.0
2013-02-12 09:30:00,24.15,24.24,24.11,24.22,342300.0,18.434,18.5027,18.4035,18.4875,342300.0
2013-02-12 10:00:00,24.23,24.4,24.23,24.37,142400.0,18.4951,18.6249,18.4951,18.602,142400.0
2013-02-12 10:30:00,24.37,24.46,24.34,24.45,265200.0,18.602,18.6707,18.5791,18.663,265200.0
2013-02-12 11:00:00,24.46,24.47,24.39,24.41,167100.0,18.6707,18.6783,18.6172,18.6325,167100.0
2013-02-12 11:30:00,24.41,24.49,24.4,24.47,218800.0,18.6325,18.6936,18.6249,18.6783,218800.0
2013-02-12 12:00:00,24.47,24.56,24.44,24.54,250400.0,18.6783,18.747,18.6554,18.7317,250400.0
2013-02-12 12:30:00,24.54,24.55,24.46,24.47,172700.0,18.7317,18.7394,18.6707,18.6783,172700.0
2013-02-12 13:00:00,24.47,24.48,24.41,24.42,64400.0,18.6783,18.6859,18.6325,18.6401,64400.0
2013-02-12 13:30:00,24.43,24.43,24.39,24.39,83700.0,18.6478,18.6478,18.6172,18.6172,83700.0
2013-02-12 14:00:00,24.4,24.41,24.34,24.35,64900.0,18.6249,18.6325,18.5791,18.5867,64900.0
2013-02-12 14:30:00,24.36,24.36,24.25,24.25,140100.0,18.5943,18.5943,18.5104,18.5104,140100.0
2013-02-12 15:00:00,24.25,24.26,24.23,24.24,83900.0,18.5104,18.518,18.4951,18.5027,83900.0
2013-02-12 15:30:00,24.24,24.26,24.22,24.24,436400.0,18.5027,18.518,18.4875,18.5027,436400.0
2013-02-13 09:30:00,24.21,24.29,24.1,24.14,184200.0,18.4798,18.5409,18.3959,18.4264,184200.0
2013-02-13 10:00:00,24.14,24.22,24.12,24.15,252200.0,18.4264,18.4875,18.4111,18.434,252200.0
2013-02-13 10:30:00,24.15,24.26,24.15,24.21,231400.0,18.434,18.518,18.434,18.4798,231400.0
2013-02-13 11:00:00,24.2,24.21,24.16,24.18,103300.0,18.4722,18.4798,18.4417,18.4569,103300.0
2013-02-13 11:30:00,24.17,24.33,24.15,24.26,238000.0,18.4493,18.5714,18.434,18.518,238000.0
2013-02-13 12:00:00,24.26,24.35,24.22,24.25,184600.0,18.518,18.5867,18.4875,18.5104,184600.0
2013-02-13 12:30:00,24.26,24.29,24.2,24.22,115100.0,18.518,18.5409,18.4722,18.4875,115100.0
2013-02-13 13:00:00,24.22,24.22,24.17,24.2,72900.0,18.4875,18.4875,18.4493,18.4722,72900.0
2013-02-13 13:30:00,24.2,24.2,24.17,24.19,69600.0,18.4722,18.4722,18.4493,18.4646,69600.0
2013-02-13 14:00:00,24.19,24.26,24.18,24.25,145400.0,18.4646,18.518,18.4569,18.5104,145400.0
2013-02-13 14:30:00,24.24,24.25,24.1,24.11,167400.0,18.5027,18.5104,18.3959,18.4035,167400.0
2013-02-13 15:00:00,24.12,24.16,24.11,24.14,245800.0,18.4111,18.4417,18.4035,18.4264,245800.0
2013-02-13 15:30:00,24.14,24.16,24.05,24.12,520300.0,18.4264,18.4417,18.3577,18.4111,520300.0
2013-02-14 09:30:00,24.04,24.15,23.89,24.1,171700.0,18.3501,18.434,18.2356,18.3959,171700.0
2013-02-14 10:00:00,24.09,24.21,24.03,24.15,302600.0,18.3882,18.4798,18.3424,18.434,302600.0
2013-02-14 10:30:00,24.16,24.21,24.11,24.15,171200.0,18.4417,18.4798,18.4035,18.434,171200.0
2013-02-14 11:00:00,24.15,24.16,24.04,24.05,127500.0,18.434,18.4417,18.3501,18.3577,127500.0
2013-02-14 11:30:00,24.04,24.05,24.0,24.03,267100.0,18.3501,18.3577,18.3195,18.3424,267100.0
2013-02-14 12:00:00,24.04,24.06,24.02,24.04,148700.0,18.3501,18.3653,18.3348,18.3501,148700.0
2013-02-14 12:30:00,24.03,24.07,23.99,24.05,102800.0,18.3424,18.373,18.3119,18.3577,102800.0
2013-02-14 13:00:00,24.05,24.12,24.04,24.05,127100.0,18.3577,18.4111,18.3501,18.3577,127100.0
2013-02-14 13:30:00,24.04,24.04,23.98,23.99,228300.0,18.3501,18.3501,18.3043,18.3119,228300.0
2013-02-14 14:00:00,23.99,24.06,23.97,23.99,260500.0,18.3119,18.3653,18.2966,18.3119,260500.0
2013-02-14 14:30:00,23.99,23.99,23.91,23.92,254300.0,18.3119,18.3119,18.2508,18.2585,254300.0
2013-02-14 15:00:00,23.92,23.97,23.92,23.94,155100.0,18.2585,18.2966,18.2585,18.2737,155100.0
2013-02-14 15:30:00,23.94,23.97,23.87,23.89,703400.0,18.2737,18.2966,18.2203,18.2356,703400.0
2013-02-15 09:30:00,24.0,24.02,23.89,23.99,618600.0,18.3195,18.3348,18.2356,18.3119,618600.0
2013-02-15 10:00:00,24.0,24.09,23.96,23.96,300000.0,18.3195,18.3882,18.289,18.289,300000.0
2013-02-15 10:30:00,23.96,24.0,23.9,23.99,136000.0,18.289,18.3195,18.2432,18.3119,136000.0
2013-02-15 11:00:00,23.99,24.03,23.98,24.01,217300.0,18.3119,18.3424,18.3043,18.3272,217300.0
2013-02-15 11:30:00,24.01,24.03,23.86,23.87,186400.0,18.3272,18.3424,18.2127,18.2203,186400.0
2013-02-15 12:00:00,23.86,23.88,23.83,23.88,165300.0,18.2127,18.2279,18.1898,18.2279,165300.0
2013-02-15 12:30:00,23.88,23.9,23.86,23.9,72700.0,18.2279,18.2432,18.2127,18.2432,72700.0
2013-02-15 13:00:00,23.9,23.91,23.87,23.88,147700.0,18.2432,18.2508,18.2203,18.2279,147700.0
2013-02-15 13:30:00,23.87,23.96,23.87,23.94,71500.0,18.2203,18.289,18.2203,18.2737,71500.0
2013-02-15 14:00:00,23.94,23.95,23.88,23.9,132500.0,18.2737,18.2814,18.2279,18.2432,132500.0
2013-02-15 14:30:00,23.91,23.96,23.89,23.96,136500.0,18.2508,18.289,18.2356,18.289,136500.0
2013-02-15 15:00:00,23.95,23.97,23.92,23.94,160600.0,18.2814,18.2966,18.2585,18.2737,160600.0
2013-02-15 15:30:00,23.94,23.95,23.9,23.92,505000.0,18.2737,18.2814,18.2432,18.2585,505000.0
2013-02-19 09:30:00,24.0,24.1,23.94,23.99,196100.0,18.3195,18.3959,18.2737,18.3119,196100.0
2013-02-19 10:00:00,23.98,24.03,23.98,24.0,162200.0,18.3043,18.3424,18.3043,18.3195,162200.0
2013-02-19 10:30:00,23.99,24.08,23.99,24.08,314600.0,18.3119,18.3806,18.3119,18.3806,314600.0
2013-02-19 11:00:00,24.09,24.23,24.08,24.23,218100.0,18.3882,18.4951,18.3806,18.4951,218100.0
2013-02-19 11:30:00,24.24,24.24,24.15,24.18,242100.0,18.5027,18.5027,18.434,18.4569,242100.0
2013-02-19 12:00:00,24.18,24.3,24.11,24.3,227100.0,18.4569,18.5485,18.4035,18.5485,227100.0
2013-02-19 12:30:00,24.3,24.36,24.29,24.34,161700.0,18.5485,18.5943,18.5409,18.5791,161700.0
2013-02-19 13:00:00,24.34,24.4,24.33,24.38,209800.0,18.5791,18.6249,18.5714,18.6096,209800.0
2013-02-19 13:30:00,24.39,24.43,24.38,24.39,271300.0,18.6172,18.6478,18.6096,18.6172,271300.0
2013-02-19 14:00:00,24.39,24.43,24.33,24.34,278700.0,18.6172,18.6478,18.5714,18.5791,278700.0
2013-02-19 14:30:00,24.34,24.39,24.34,24.39,136100.0,18.5791,18.6172,18.5791,18.6172,136100.0
2013-02-19 15:00:00,24.39,24.47,24.37,24.43,337500.0,18.6172,18.6783,18.602,18.6478,337500.0
2013-02-19 15:30:00,24.44,24.56,24.43,24.52,938400.0,18.6554,18.747,18.6478,18.7165,938400.0
2013-02-20 09:30:00,24.5,24.5,24.38,24.43,327100.0,18.7012,18.7012,18.6096,18.6478,327100.0
2013-02-20 10:00:00,24.43,24.43,24.31,24.31,248600.0,18.6478,18.6478,18.5562,18.5562,248600.0
2013-02-20 10:30:00,24.32,24.35,24.31,24.32,120400.0,18.5638,18.5867,18.5562,18.5638,120400.0
2013-02-20 11:00:00,24.32,24.37,24.3,24.35,175900.0,18.5638,18.602,18.5485,18.5867,175900.0
2013-02-20 11:30:00,24.35,24.45,24.34,24.4,291700.0,18.5867,18.663,18.5791,18.6249,291700.0
2013-02-20 12:00:00,24.4,24.41,24.34,24.4,171600.0,18.6249,18.6325,18.5791,18.6249,171600.0
2013-02-20 12:30:00,24.4,24.41,24.36,24.39,133300.0,18.6249,18.6325,18.5943,18.6172,133300.0
2013-02-20 13:00:00,24.39,24.41,24.33,24.39,268700.0,18.6172,18.6325,18.5714,18.6172,268700.0
2013-02-20 13:30:00,24.39,24.41,24.36,24.36,795000.0,18.6172,18.6325,18.5943,18.5943,795000.0
2013-02-20 14:00:00,24.36,24.37,24.26,24.3,852000.0,18.5943,18.602,18.518,18.5485,852000.0
2013-02-20 14:30:00,24.3,24.33,24.22,24.23,306000.0,18.5485,18.5714,18.4875,18.4951,306000.0
2013-02-20 15:00:00,24.22,24.23,24.07,24.1,439800.0,18.4875,18.4951,18.373,18.3959,439800.0
2013-02-20 15:30:00,24.1,24.11,24.02,24.03,806400.0,18.3959,18.4035,18.3348,18.3424,806400.0
2013-02-21 09:30:00,24.0,24.14,23.88,23.92,520500.0,18.3195,18.4264,18.2279,18.2585,520500.0
2013-02-21 10:00:00,23.92,23.98,23.82,23.91,383900.0,18.2585,18.3043,18.1821,18.2508,383900.0
2013-02-21 10:30:00,23.91,24.02,23.9,23.99,312500.0,18.2508,18.3348,18.2432,18.3119,312500.0
2013-02-21 11:00:00,23.99,24.05,23.96,23.99,236800.0,18.3119,18.3577,18.289,18.3119,236800.0
2013-02-21 11:30:00,23.99,24.04,23.97,24.02,112700.0,18.3119,18.3501,18.2966,18.3348,112700.0
2013-02-21 12:00:00,24.02,24.03,23.95,23.99,102400.0,18.3348,18.3424,18.2814,18.3119,102400.0
2013-02-21 12:30:00,23.99,24.03,23.97,24.01,175500.0,18.3119,18.3424,18.2966,18.3272,175500.0
2013-02-21 13:00:00,24.01,24.02,23.94,23.97,64400.0,18.3272,18.3348,18.2737,18.2966,64400.0
2013-02-21 13:30:00,23.97,24.01,23.96,23.98,74800.0,18.2966,18.3272,18.289,18.3043,74800.0
2013-02-21 14:00:00,23.98,23.98,23.91,23.92,61900.0,18.3043,18.3043,18.2508,18.2585,61900.0
2013-02-21 14:30:00,23.92,23.95,23.92,23.95,53900.0,18.2585,18.2814,18.2585,18.2814,53900.0
2013-02-21 15:00:00,23.96,24.02,23.94,24.01,136600.0,18.289,18.3348,18.2737,18.3272,136600.0
2013-02-21 15:30:00,24.01,24.02,23.92,23.96,346500.0,18.3272,18.3348,18.2585,18.289,346500.0
2013-02-22 09:30:00,23.99,24.02,23.89,24.02,161800.0,18.3119,18.3348,18.2356,18.3348,161800.0
2013-02-22 10:00:00,24.03,24.06,23.9,23.98,233700.0,18.3424,18.3653,18.2432,18.3043,233700.0
2013-02-22 10:30:00,23.98,23.99,23.93,23.93,49400.0,18.3043,18.3119,18.2661,18.2661,49400.0
2013-02-22 11:00:00,23.93,23.98,23.88,23.9,101000.0,18.2661,18.3043,18.2279,18.2432,101000.0
2013-02-22 11:30:00,23.9,24.01,23.9,23.99,114500.0,18.2432,18.3272,18.2432,18.3119,114500.0
2013-02-22 12:00:00,23.99,24.01,23.96,23.98,116900.0,18.3119,18.3272,18.289,18.3043,116900.0
2013-02-22 12:30:00,23.99,24.1,23.99,24.0,244700.0,18.3119,18.3959,18.3119,18.3195,244700.0
2013-02-22 13:00:00,24.0,24.03,23.99,24.02,95900.0,18.3195,18.3424,18.3119,18.3348,95900.0
2013-02-22 13:30:00,24.03,24.04,24.0,24.02,100700.0,18.3424,18.3501,18.3195,18.3348,100700.0
2013-02-22 14:00:00,24.02,24.04,24.0,24.03,61200.0,18.3348,18.3501,18.3195,18.3424,61200.0
2013-02-22 14:30:00,24.03,24.05,24.01,24.02,89900.0,18.3424,18.3577,18.3272,18.3348,89900.0
2013-02-22 15:00:00,24.02,24.04,23.99,24.0,206600.0,18.3348,18.3501,18.3119,18.3195,206600.0
2013-02-22 15:30:00,24.01,24.04,23.99,24.03,716900.0,18.3272,18.3501,18.3119,18.3424,716900.0
2013-02-25 09:30:00,24.14,24.37,24.05,24.24,192600.0,18.4264,18.602,18.3577,18.5027,192600.0
2013-02-25 10:00:00,24.24,24.37,24.19,24.21,285200.0,18.5027,18.602,18.4646,18.4798,285200.0
2013-02-25 10:30:00,24.2,24.3,24.07,24.12,232800.0,18.4722,18.5485,18.373,18.4111,232800.0
2013-02-25 11:00:00,24.12,24.17,24.06,24.07,168300.0,18.4111,18.4493,18.3653,18.373,168300.0
2013-02-25 11:30:00,24.07,24.11,23.98,24.0,112200.0,18.373,18.4035,18.3043,18.3195,112200.0
2013-02-25 12:00:00,24.0,24.02,23.99,24.01,87700.0,18.3195,18.3348,18.3119,18.3272,87700.0
2013-02-25 12:30:00,24.01,24.12,24.0,24.1,98200.0,18.3272,18.4111,18.3195,18.3959,98200.0
2013-02-25 13:00:00,24.1,24.12,24.0,24.08,161500.0,18.3959,18.4111,18.3195,18.3806,161500.0
2013-02-25 13:30:00,24.08,24.09,23.9,23.9,124300.0,18.3806,18.3882,18.2432,18.2432,124300.0
2013-02-25 14:00:00,23.9,23.94,23.87,23.9,120400.0,18.2432,18.2737,18.2203,18.2432,120400.0
2013-02-25 14:30:00,23.91,23.95,23.88,23.92,101900.0,18.2508,18.2814,18.2279,18.2585,101900.0
2013-02-25 15:00:00,23.92,23.95,23.82,23.84,160700.0,18.2585,18.2814,18.1821,18.1974,160700.0
2013-02-25 15:30:00,23.83,23.85,23.64,23.66,348600.0,18.1898,18.205,18.0447,18.06,348600.0
2013-02-26 09:30:00,23.71,23.9,23.57,23.64,225300.0,18.0982,18.2432,17.9913,18.0447,225300.0
2013-02-26 10:00:00,23.66,23.78,23.65,23.74,205500.0,18.06,18.1516,18.0524,18.1211,205500.0
2013-02-26 10:30:00,23.74,23.75,23.54,23.59,181100.0,18.1211,18.1287,17.9684,18.0066,181100.0
2013-02-26 11:00:00,23.59,23.6,23.48,23.5,180700.0,18.0066,18.0142,17.9226,17.9379,180700.0
2013-02-26 11:30:00,23.5,23.54,23.44,23.47,233300.0,17.9379,17.9684,17.8921,17.915,233300.0
2013-02-26 12:00:00,23.46,23.6,23.43,23.57,243300.0,17.9073,18.0142,17.8844,17.9913,243300.0
2013-02-26 12:30:00,23.57,23.66,23.56,23.62,210400.0,17.9913,18.06,17.9837,18.0295,210400.0
2013-02-26 13:00:00,23.61,23.65,23.57,23.65,306400.0,18.0218,18.0524,17.9913,18.0524,306400.0
2013-02-26 13:30:00,23.64,23.75,23.64,23.75,181300.0,18.0447,18.1287,18.0447,18.1287,181300.0
2013-02-26 14:00:00,23.75,23.93,23.74,23.91,220800.0,18.1287,18.2661,18.1211,18.2508,220800.0
2013-02-26 14:30:00,23.9,23.96,23.84,23.92,165100.0,18.2432,18.289,18.1974,18.2585,165100.0
2013-02-26 15:00:00,23.92,23.95,23.89,23.9,260300.0,18.2585,18.2814,18.2356,18.2432,260300.0
2013-02-26 15:30:00,23.91,24.01,23.83,23.84,854900.0,18.2508,18.3272,18.1898,18.1974,854900.0
2013-02-27 09:30:00,23.82,24.25,23.8,24.01,675300.0,18.1821,18.5104,18.1669,18.3272,675300.0
2013-02-27 10:00:00,24.01,24.23,24.0,24.03,522900.0,18.3272,18.4951,18.3195,18.3424,522900.0
2013-02-27 10:30:00,24.03,24.07,23.97,24.0,300200.0,18.3424,18.373,18.2966,18.3195,300200.0
2013-02-27 11:00:00,24.0,24.09,23.98,24.03,308100.0,18.3195,18.3882,18.3043,18.3424,308100.0
2013-02-27 11:30:00,24.03,24.05,23.97,23.99,259000.0,18.3424,18.3577,18.2966,18.3119,259000.0
2013-02-27 12:00:00,24.0,24.06,23.94,23.98,218700.0,18.3195,18.3653,18.2737,18.3043,218700.0
2013-02-27 12:30:00,23.99,24.05,23.96,24.05,126700.0,18.3119,18.3577,18.289,18.3577,126700.0
2013-02-27 13:00:00,24.06,24.06,23.98,24.0,191800.0,18.3653,18.3653,18.3043,18.3195,191800.0
2013-02-27 13:30:00,24.0,24.03,23.96,23.99,211500.0,18.3195,18.3424,18.289,18.3119,211500.0
2013-02-27 14:00:00,23.99,24.07,23.97,24.04,169000.0,18.3119,18.373,18.2966,18.3501,169000.0
2013-02-27 14:30:00,24.05,24.05,23.98,24.01,218800.0,18.3577,18.3577,18.3043,18.3272,218800.0
2013-02-27 15:00:00,24.02,24.04,23.97,24.0,538800.0,18.3348,18.3501,18.2966,18.3195,538800.0
2013-02-27 15:30:00,23.99,24.01,23.94,24.0,589100.0,18.3119,18.3272,18.2737,18.3195,589100.0
2013-02-28 09:30:00,24.07,24.08,23.87,23.87,228700.0,18.373,18.3806,18.2203,18.2203,228700.0
2013-02-28 10:00:00,23.87,24.0,23.85,24.0,209000.0,18.2203,18.3195,18.205,18.3195,209000.0
2013-02-28 10:30:00,24.0,24.07,23.95,24.01,697600.0,18.3195,18.373,18.2814,18.3272,697600.0
2013-02-28 11:00:00,24.01,24.06,23.93,24.05,392400.0,18.3272,18.3653,18.2661,18.3577,392400.0
2013-02-28 11:30:00,24.05,24.28,24.01,24.17,614000.0,18.3577,18.5333,18.3272,18.4493,614000.0
2013-02-28 12:00:00,24.16,24.3,24.14,24.14,561700.0,18.4417,18.5485,18.4264,18.4264,561700.0
2013-02-28 12:30:00,24.15,24.21,24.11,24.14,392100.0,18.434,18.4798,18.4035,18.4264,392100.0
2013-02-28 13:00:00,24.13,24.19,24.09,24.15,224300.0,18.4188,18.4646,18.3882,18.434,224300.0
2013-02-28 13:30:00,24.16,24.19,24.12,24.18,588700.0,18.4417,18.4646,18.4111,18.4569,588700.0
2013-02-28 14:00:00,24.18,24.2,24.08,24.13,713700.0,18.4569,18.4722,18.3806,18.4188,713700.0
2013-02-28 14:30:00,24.13,24.15,24.06,24.07,222300.0,18.4188,18.434,18.3653,18.373,222300.0
2013-02-28 15:00:00,24.06,24.06,23.97,24.02,323000.0,18.3653,18.3653,18.2966,18.3348,323000.0
2013-02-28 15:30:00,24.02,24.03,23.94,23.97,1006200.0,18.3348,18.3424,18.2737,18.2966,1006200.0
2013-03-01 09:30:00,24.03,24.28,23.82,23.87,342000.0,18.3424,18.5333,18.1821,18.2203,342000.0
2013-03-01 10:00:00,23.88,23.98,23.88,23.98,189800.0,18.2279,18.3043,18.2279,18.3043,189800.0
2013-03-01 10:30:00,23.98,24.02,23.96,24.0,278100.0,18.3043,18.3348,18.289,18.3195,278100.0
2013-03-01 11:00:00,24.0,24.04,23.92,23.96,243100.0,18.3195,18.3501,18.2585,18.289,243100.0
2013-03-01 11:30:00,23.97,24.01,23.91,23.98,197800.0,18.2966,18.3272,18.2508,18.3043,197800.0
2013-03-01 12:00:00,23.98,24.08,23.97,24.03,509500.0,18.3043,18.3806,18.2966,18.3424,509500.0
2013-03-01 12:30:00,24.04,24.05,23.99,24.0,271300.0,18.3501,18.3577,18.3119,18.3195,271300.0
2013-03-01 13:00:00,24.0,24.04,23.96,23.99,119900.0,18.3195,18.3501,18.289,18.3119,119900.0
2013-03-01 13:30:00,23.99,24.03,23.96,24.0,107500.0,18.3119,18.3424,18.289,18.3195,107500.0
2013-03-01 14:00:00,24.0,24.01,23.94,23.96,114100.0,18.3195,18.3272,18.2737,18.289,114100.0
2013-03-01 14:30:00,23.96,24.0,23.94,23.97,109900.0,18.289,18.3195,18.2737,18.2966,109900.0
2013-03-01 15:00:00,23.97,23.98,23.9,23.95,185800.0,18.2966,18.3043,18.2432,18.2814,185800.0
2013-03-01 15:30:00,23.95,23.99,23.91,23.99,512800.0,18.2814,18.3119,18.2508,18.3119,512800.0
2013-03-04 09:30:00,24.0,24.05,23.93,23.98,97000.0,18.3195,18.3577,18.2661,18.3043,97000.0
2013-03-04 10:00:00,23.98,24.07,23.98,24.03,163100.0,18.3043,18.373,18.3043,18.3424,163100.0
2013-03-04 10:30:00,24.03,24.13,24.03,24.04,130800.0,18.3424,18.4188,18.3424,18.3501,130800.0
2013-03-04 11:00:00,24.05,24.06,24.0,24.04,254100.0,18.3577,18.3653,18.3195,18.3501,254100.0
2013-03-04 11:30:00,24.04,24.11,24.04,24.07,70800.0,18.3501,18.4035,18.3501,18.373,70800.0
2013-03-04 12:00:00,24.07,24.07,23.97,23.97,98700.0,18.373,18.373,18.2966,18.2966,98700.0
2013-03-04 12:30:00,23.98,24.0,23.95,24.0,76000.0,18.3043,18.3195,18.2814,18.3195,76000.0
2013-03-04 13:00:00,23.99,24.0,23.97,23.99,345700.0,18.3119,18.3195,18.2966,18.3119,345700.0
2013-03-04 13:30:00,24.0,24.0,23.97,23.97,156400.0,18.3195,18.3195,18.2966,18.2966,156400.0
2013-03-04 14:00:00,23.98,24.01,23.96,24.0,213400.0,18.3043,18.3272,18.289,18.3195,213400.0
2013-03-04 14:30:00,24.0,24.06,23.99,24.05,743000.0,18.3195,18.3653,18.3119,18.3577,743000.0
2013-03-04 15:00:00,24.05,24.1,24.04,24.1,254100.0,18.3577,18.3959,18.3501,18.3959,254100.0
2013-03-04 15:30:00,24.1,24.13,24.04,24.12,958900.0,18.3959,18.4188,18.3501,18.4111,958900.0
2013-03-05 09:30:00,24.27,24.55,24.25,24.47,433300.0,18.5256,18.7394,18.5104,18.6783,433300.0
2013-03-05 10:00:00,24.48,24.52,24.38,24.4,383300.0,18.6859,18.7165,18.6096,18.6249,383300.0
2013-03-05 10:30:00,24.4,24.45,24.36,24.38,220300.0,18.6249,18.663,18.5943,18.6096,220300.0
2013-03-05 11:00:00,24.38,24.41,24.34,24.35,209300.0,18.6096,18.6325,18.5791,18.5867,209300.0
2013-03-05 11:30:00,24.36,24.39,24.29,24.3,154500.0,18.5943,18.6172,18.5409,18.5485,154500.0
2013-03-05 12:00:00,24.31,24.36,24.28,24.29,296900.0,18.5562,18.5943,18.5333,18.5409,296900.0
2013-03-05 12:30:00,24.28,24.3,24.2,24.29,215200.0,18.5333,18.5485,18.4722,18.5409,215200.0
2013-03-05 13:00:00,24.28,24.37,24.28,24.36,317300.0,18.5333,18.602,18.5333,18.5943,317300.0
2013-03-05 13:30:00,24.35,24.4,24.35,24.4,195700.0,18.5867,18.6249,18.5867,18.6249,195700.0
2013-03-05 14:00:00,24.39,24.41,24.36,24.4,200200.0,18.6172,18.6325,18.5943,18.6249,200200.0
2013-03-05 14:30:00,24.39,24.52,24.38,24.51,312700.0,18.6172,18.7165,18.6096,18.7088,312700.0
2013-03-05 15:00:00,24.51,24.53,24.45,24.48,429100.0,18.7088,18.7241,18.663,18.6859,429100.0
2013-03-05 15:30:00,24.48,24.53,24.45,24.48,1021700.0,18.6859,18.7241,18.663,18.6859,1021700.0
2013-03-06 09:30:00,24.56,24.6,24.46,24.5,255900.0,18.747,18.7775,18.6707,18.7012,255900.0
2013-03-06 10:00:00,24.5,24.61,24.46,24.58,398100.0,18.7012,18.7852,18.6707,18.7623,398100.0
2013-03-06 10:30:00,24.58,24.61,24.5,24.53,906600.0,18.7623,18.7852,18.7012,18.7241,906600.0
2013-03-06 11:00:00,24.53,24.62,24.52,24.56,295200.0,18.7241,18.7928,18.7165,18.747,295200.0
2013-03-06 11:30:00,24.55,24.58,24.51,24.54,301300.0,18.7394,18.7623,18.7088,18.7317,301300.0
2013-03-06 12:00:00,24.55,24.6,24.5,24.57,263000.0,18.7394,18.7775,18.7012,18.7546,263000.0
2013-03-06 12:30:00,24.56,24.68,24.56,24.56,497800.0,18.747,18.8386,18.747,18.747,497800.0
2013-03-06 13:00:00,24.56,24.62,24.55,24.6,288100.0,18.747,18.7928,18.7394,18.7775,288100.0
2013-03-06 13:30:00,24.6,24.65,24.59,24.6,197700.0,18.7775,18.8157,18.7699,18.7775,197700.0
2013-03-06 14:00:00,24.61,24.65,24.59,24.64,489000.0,18.7852,18.8157,18.7699,18.8081,489000.0
2013-03-06 14:30:00,24.64,24.72,24.62,24.72,453300.0,18.8081,18.8691,18.7928,18.8691,453300.0
2013-03-06 15:00:00,24.72,24.73,24.64,24.64,293900.0,18.8691,18.8768,18.8081,18.8081,293900.0
2013-03-06 15:30:00,24.64,24.66,24.58,24.59,582300.0,18.8081,18.8233,18.7623,18.7699,582300.0
2013-03-07 09:30:00,24.63,24.74,24.5,24.64,381600.0,18.8004,18.8844,18.7012,18.8081,381600.0
2013-03-07 10:00:00,24.65,24.71,24.6,24.65,192100.0,18.8157,18.8615,18.7775,18.8157,192100.0
2013-03-07 10:30:00,24.65,24.67,24.58,24.6,160000.0,18.8157,18.831,18.7623,18.7775,160000.0
2013-03-07 11:00:00,24.59,24.63,24.55,24.57,91900.0,18.7699,18.8004,18.7394,18.7546,91900.0
2013-03-07 11:30:00,24.57,24.67,24.57,24.66,160400.0,18.7546,18.831,18.7546,18.8233,160400.0
2013-03-07 12:00:00,24.66,24.7,24.64,24.64,87000.0,18.8233,18.8539,18.8081,18.8081,87000.0
2013-03-07 12:30:00,24.64,24.68,24.59,24.61,87200.0,18.8081,18.8386,18.7699,18.7852,87200.0
2013-03-07 13:00:00,24.61,24.69,24.6,24.67,334400.0,18.7852,18.8462,18.7775,18.831,334400.0
2013-03-07 13:30:00,24.67,24.69,24.65,24.66,77500.0,18.831,18.8462,18.8157,18.8233,77500.0
2013-03-07 14:00:00,24.67,24.67,24.6,24.62,132800.0,18.831,18.831,18.7775,18.7928,132800.0
2013-03-07 14:30:00,24.62,24.67,24.59,24.67,357700.0,18.7928,18.831,18.7699,18.831,357700.0
2013-03-07 15:00:00,24.66,24.76,24.66,24.75,316400.0,18.8233,18.8997,18.8233,18.892,316400.0
2013-03-07 15:30:00,24.76,24.77,24.69,24.69,624700.0,18.8997,18.9073,18.8462,18.8462,624700.0
2013-03-08 09:30:00,24.74,24.75,24.39,24.42,617200.0,18.8844,18.892,18.6172,18.6401,617200.0
2013-03-08 10:00:00,24.43,24.52,24.41,24.51,333200.0,18.6478,18.7165,18.6325,18.7088,333200.0
2013-03-08 10:30:00,24.51,24.53,24.43,24.5,150000.0,18.7088,18.7241,18.6478,18.7012,150000.0
2013-03-08 11:00:00,24.5,24.55,24.44,24.51,240900.0,18.7012,18.7394,18.6554,18.7088,240900.0
2013-03-08 11:30:00,24.51,24.59,24.49,24.58,142700.0,18.7088,18.7699,18.6936,18.7623,142700.0
2013-03-08 12:00:00,24.58,24.59,24.54,24.58,213200.0,18.7623,18.7699,18.7317,18.7623,213200.0
2013-03-08 12:30:00,24.57,24.65,24.54,24.64,51500.0,18.7546,18.8157,18.7317,18.8081,51500.0
2013-03-08 13:00:00,24.64,24.78,24.62,24.76,194200.0,18.8081,18.9149,18.7928,18.8997,194200.0
2013-03-08 13:30:00,24.76,24.81,24.73,24.77,158900.0,18.8997,18.9378,18.8768,18.9073,158900.0
2013-03-08 14:00:00,24.77,24.8,24.75,24.78,145200.0,18.9073,18.9302,18.892,18.9149,145200.0
2013-03-08 14:30:00,24.78,24.81,24.77,24.81,104300.0,18.9149,18.9378,18.9073,18.9378,104300.0
2013-03-08 15:00:00,24.81,24.84,24.81,24.84,185000.0,18.9378,18.9607,18.9378,18.9607,185000.0
2013-03-08 15:30:00,24.84,24.94,24.82,24.88,950400.0,18.9607,19.037,18.9455,18.9912,950400.0
2013-03-11 09:30:00,24.88,24.99,24.83,24.97,168100.0,18.9912,19.0752,18.9531,19.0599,168100.0
2013-03-11 10:00:00,24.97,25.1,24.96,25.1,333400.0,19.0599,19.1592,19.0523,19.1592,333400.0
2013-03-11 10:30:00,25.1,25.2,25.1,25.2,160300.0,19.1592,19.2355,19.1592,19.2355,160300.0
2013-03-11 11:00:00,25.19,25.23,25.16,25.23,148800.0,19.2279,19.2584,19.205,19.2584,148800.0
2013-03-11 11:30:00,25.22,25.28,25.19,25.21,119000.0,19.2508,19.2966,19.2279,19.2431,119000.0
2013-03-11 12:00:00,25.21,25.25,25.19,25.19,190600.0,19.2431,19.2737,19.2279,19.2279,190600.0
2013-03-11 12:30:00,25.19,25.23,25.15,25.23,163500.0,19.2279,19.2584,19.1973,19.2584,163500.0
2013-03-11 13:00:00,25.23,25.24,25.2,25.23,109000.0,19.2584,19.266,19.2355,19.2584,109000.0
2013-03-11 13:30:00,25.23,25.26,25.22,25.26,200500.0,19.2584,19.2813,19.2508,19.2813,200500.0
2013-03-11 14:00:00,25.25,25.32,25.25,25.29,241300.0,19.2737,19.3271,19.2737,19.3042,241300.0
2013-03-11 14:30:00,25.29,25.3,25.25,25.26,226600.0,19.3042,19.3118,19.2737,19.2813,226600.0
2013-03-11 15:00:00,25.26,25.26,25.16,25.16,282500.0,19.2813,19.2813,19.205,19.205,282500.0
2013-03-11 15:30:00,25.17,25.22,25.14,25.2,580400.0,19.2126,19.2508,19.1897,19.2355,580400.0
2013-03-12 09:30:00,25.23,25.3,25.11,25.26,458000.0,19.2584,19.3118,19.1668,19.2813,458000.0
2013-03-12 10:00:00,25.26,25.31,25.13,25.16,167400.0,19.2813,19.3195,19.1821,19.205,167400.0
2013-03-12 10:30:00,25.16,25.16,25.06,25.06,222800.0,19.205,19.205,19.1286,19.1286,222800.0
2013-03-12 11:00:00,25.07,25.13,25.03,25.12,290400.0,19.1363,19.1821,19.1057,19.1744,290400.0
2013-03-12 11:30:00,25.12,25.14,25.09,25.12,294600.0,19.1744,19.1897,19.1515,19.1744,294600.0
2013-03-12 12:00:00,25.12,25.21,25.09,25.16,298300.0,19.1744,19.2431,19.1515,19.205,298300.0
2013-03-12 12:30:00,25.15,25.19,25.1,25.19,134800.0,19.1973,19.2279,19.1592,19.2279,134800.0
2013-03-12 13:00:00,25.19,25.21,25.15,25.2,243900.0,19.2279,19.2431,19.1973,19.2355,243900.0
2013-03-12 13:30:00,25.2,25.23,25.17,25.22,107500.0,19.2355,19.2584,19.2126,19.2508,107500.0
2013-03-12 14:00:00,25.22,25.28,25.21,25.27,247900.0,19.2508,19.2966,19.2431,19.2889,247900.0
2013-03-12 14:30:00,25.27,25.37,25.27,25.34,209900.0,19.2889,19.3653,19.2889,19.3424,209900.0
2013-03-12 15:00:00,25.34,25.37,25.3,25.3,198700.0,19.3424,19.3653,19.3118,19.3118,198700.0
2013-03-12 15:30:00,25.3,25.38,25.28,25.34,583800.0,19.3118,19.3729,19.2966,19.3424,583800.0
2013-03-13 09:30:00,25.35,25.42,25.24,25.32,249300.0,19.35,19.4034,19.266,19.3271,249300.0
2013-03-13 10:00:00,25.33,25.51,25.33,25.5,226000.0,19.3347,19.4721,19.3347,19.4645,226000.0
2013-03-13 10:30:00,25.5,25.54,25.4,25.54,337500.0,19.4645,19.495,19.3882,19.495,337500.0
2013-03-13 11:00:00,25.53,25.54,25.48,25.5,316900.0,19.4874,19.495,19.4492,19.4645,316900.0
2013-03-13 11:30:00,25.49,25.49,25.35,25.45,253300.0,19.4569,19.4569,19.35,19.4263,253300.0
2013-03-13 12:00:00,25.45,25.48,25.35,25.35,161800.0,19.4263,19.4492,19.35,19.35,161800.0
2013-03-13 12:30:00,25.36,25.39,25.32,25.37,222100.0,19.3576,19.3805,19.3271,19.3653,222100.0
2013-03-13 13:00:00,25.37,25.42,25.37,25.41,114100.0,19.3653,19.4034,19.3653,19.3958,114100.0
2013-03-13 13:30:00,25.41,25.47,25.41,25.44,69000.0,19.3958,19.4416,19.3958,19.4187,69000.0
2013-03-13 14:00:00,25.43,25.45,25.37,25.41,144600.0,19.4111,19.4263,19.3653,19.3958,144600.0
2013-03-13 14:30:00,25.41,25.42,25.35,25.36,194600.0,19.3958,19.4034,19.35,19.3576,194600.0
2013-03-13 15:00:00,25.37,25.38,25.33,25.37,135800.0,19.3653,19.3729,19.3347,19.3653,135800.0
2013-03-13 15:30:00,25.37,25.43,25.36,25.37,482700.0,19.3653,19.4111,19.3576,19.3653,482700.0
2013-03-14 09:30:00,25.44,25.54,25.33,25.54,229300.0,19.4187,19.495,19.3347,19.495,229300.0
2013-03-14 10:00:00,25.54,25.62,25.47,25.62,337000.0,19.495,19.5561,19.4416,19.5561,337000.0
2013-03-14 10:30:00,25.61,25.64,25.56,25.58,330800.0,19.5485,19.5714,19.5103,19.5256,330800.0
2013-03-14 11:00:00,25.57,25.62,25.57,25.6,235200.0,19.5179,19.5561,19.5179,19.5408,235200.0
2013-03-14 11:30:00,25.6,25.61,25.5,25.5,199500.0,19.5408,19.5485,19.4645,19.4645,199500.0
2013-03-14 12:00:00,25.51,25.56,25.48,25.55,316300.0,19.4721,19.5103,19.4492,19.5027,316300.0
2013-03-14 12:30:00,25.56,25.65,25.55,25.62,266400.0,19.5103,19.579,19.5027,19.5561,266400.0
2013-03-14 13:00:00,25.62,25.66,25.6,25.62,180400.0,19.5561,19.5866,19.5408,19.5561,180400.0
2013-03-14 13:30:00,25.62,25.69,25.62,25.66,411200.0,19.5561,19.6095,19.5561,19.5866,411200.0
2013-03-14 14:00:00,25.66,25.82,25.66,25.82,385100.0,19.5866,19.7088,19.5866,19.7088,385100.0
2013-03-14 14:30:00,25.82,25.87,25.79,25.81,363400.0,19.7088,19.7469,19.6859,19.7011,363400.0
2013-03-14 15:00:00,25.81,25.82,25.75,25.78,326200.0,19.7011,19.7088,19.6553,19.6782,326200.0
2013-03-14 15:30:00,25.78,25.87,25.76,25.87,960700.0,19.6782,19.7469,19.663,19.7469,960700.0
2013-03-15 09:30:00,25.78,26.0,25.66,25.93,879500.0,19.6782,19.8462,19.5866,19.7927,879500.0
2013-03-15 10:00:00,25.93,26.03,25.86,26.02,437200.0,19.7927,19.8691,19.7393,19.8614,437200.0
2013-03-15 10:30:00,26.02,26.16,26.02,26.11,281700.0,19.8614,19.9683,19.8614,19.9301,281700.0
2013-03-15 11:00:00,26.11,26.15,26.09,26.13,250800.0,19.9301,19.9607,19.9149,19.9454,250800.0
2013-03-15 11:30:00,26.13,26.3,26.12,26.3,368500.0,19.9454,20.0752,19.9378,20.0752,368500.0
2013-03-15 12:00:00,26.3,26.34,26.17,26.19,595200.0,20.0752,20.1057,19.9759,19.9912,595200.0
2013-03-15 12:30:00,26.19,26.19,26.11,26.13,219100.0,19.9912,19.9912,19.9301,19.9454,219100.0
2013-03-15 13:00:00,26.13,26.21,26.13,26.19,109400.0,19.9454,20.0065,19.9454,19.9912,109400.0
2013-03-15 13:30:00,26.2,26.26,26.18,26.21,358500.0,19.9988,20.0446,19.9836,20.0065,358500.0
2013-03-15 14:00:00,26.21,26.21,26.02,26.02,292400.0,20.0065,20.0065,19.8614,19.8614,292400.0
2013-03-15 14:30:00,26.03,26.12,26.01,26.06,316200.0,19.8691,19.9378,19.8538,19.892,316200.0
2013-03-15 15:00:00,26.06,26.14,26.03,26.04,369300.0,19.892,19.953,19.8691,19.8767,369300.0
2013-03-15 15:30:00,26.05,26.13,26.05,26.09,689200.0,19.8843,19.9454,19.8843,19.9149,689200.0
2013-03-18 09:30:00,25.9,26.08,25.78,26.06,234900.0,19.7698,19.9072,19.6782,19.892,234900.0
2013-03-18 10:00:00,26.07,26.25,26.03,26.25,724800.0,19.8996,20.037,19.8691,20.037,724800.0
2013-03-18 10:30:00,26.25,26.31,26.19,26.25,246500.0,20.037,20.0828,19.9912,20.037,246500.0
2013-03-18 11:00:00,26.25,26.28,26.21,26.26,285300.0,20.037,20.0599,20.0065,20.0446,285300.0
2013-03-18 11:30:00,26.26,26.35,26.26,26.3,205600.0,20.0446,20.1133,20.0446,20.0752,205600.0
2013-03-18 12:00:00,26.3,26.35,26.27,26.27,133000.0,20.0752,20.1133,20.0523,20.0523,133000.0
2013-03-18 12:30:00,26.28,26.35,26.26,26.35,166500.0,20.0599,20.1133,20.0446,20.1133,166500.0
2013-03-18 13:00:00,26.34,26.39,26.32,26.38,152900.0,20.1057,20.1439,20.0904,20.1362,152900.0
2013-03-18 13:30:00,26.37,26.38,26.33,26.33,115400.0,20.1286,20.1362,20.0981,20.0981,115400.0
2013-03-18 14:00:00,26.34,26.39,26.33,26.36,164600.0,20.1057,20.1439,20.0981,20.121,164600.0
2013-03-18 14:30:00,26.36,26.4,26.29,26.29,228900.0,20.121,20.1515,20.0675,20.0675,228900.0
2013-03-18 15:00:00,26.29,26.33,26.18,26.18,386200.0,20.0675,20.0981,19.9836,19.9836,386200.0
2013-03-18 15:30:00,26.19,26.21,26.05,26.11,696400.0,19.9912,20.0065,19.8843,19.9301,696400.0
2013-03-19 09:30:00,26.15,26.24,25.94,26.03,226500.0,19.9607,20.0294,19.8004,19.8691,226500.0
2013-03-19 10:00:00,26.04,26.08,25.95,25.99,250200.0,19.8767,19.9072,19.808,19.8385,250200.0
2013-03-19 10:30:00,25.99,26.02,25.95,26.0,202100.0,19.8385,19.8614,19.808,19.8462,202100.0
2013-03-19 11:00:00,26.0,26.04,25.98,26.02,161900.0,19.8462,19.8767,19.8309,19.8614,161900.0
2013-03-19 11:30:00,26.01,26.01,25.79,25.81,213500.0,19.8538,19.8538,19.6859,19.7011,213500.0
2013-03-19 12:00:00,25.82,25.93,25.8,25.91,133200.0,19.7088,19.7927,19.6935,19.7775,133200.0
2013-03-19 12:30:00,25.92,25.99,25.91,25.94,119300.0,19.7851,19.8385,19.7775,19.8004,119300.0
2013-03-19 13:00:00,25.93,25.95,25.85,25.9,137600.0,19.7927,19.808,19.7317,19.7698,137600.0
2013-03-19 13:30:00,25.89,25.97,25.86,25.94,165100.0,19.7622,19.8233,19.7393,19.8004,165100.0
2013-03-19 14:00:00,25.94,25.96,25.9,25.94,251100.0,19.8004,19.8156,19.7698,19.8004,251100.0
2013-03-19 14:30:00,25.94,26.01,25.93,25.93,229200.0,19.8004,19.8538,19.7927,19.7927,229200.0
2013-03-19 15:00:00,25.94,26.01,25.87,25.9,524800.0,19.8004,19.8538,19.7469,19.7698,524800.0
2013-03-19 15:30:00,25.9,26.0,25.89,25.99,566300.0,19.7698,19.8462,19.7622,19.8385,566300.0
2013-03-20 09:30:00,26.1,26.13,25.98,25.99,489600.0,19.9225,19.9454,19.8309,19.8385,489600.0
2013-03-20 10:00:00,25.99,26.01,25.96,25.99,487700.0,19.8385,19.8538,19.8156,19.8385,487700.0
2013-03-20 10:30:00,25.98,26.02,25.92,25.98,622800.0,19.8309,19.8614,19.7851,19.8309,622800.0
2013-03-20 11:00:00,25.99,26.03,25.98,26.0,322300.0,19.8385,19.8691,19.8309,19.8462,322300.0
2013-03-20 11:30:00,26.0,26.03,25.97,25.98,160500.0,19.8462,19.8691,19.8233,19.8309,160500.0
2013-03-20 12:00:00,25.98,26.0,25.97,26.0,94900.0,19.8309,19.8462,19.8233,19.8462,94900.0
2013-03-20 12:30:00,25.99,26.04,25.93,26.0,284600.0,19.8385,19.8767,19.7927,19.8462,284600.0
2013-03-20 13:00:00,26.0,26.0,25.98,26.0,96800.0,19.8462,19.8462,19.8309,19.8462,96800.0
2013-03-20 13:30:00,26.0,26.0,25.95,26.0,104100.0,19.8462,19.8462,19.808,19.8462,104100.0
2013-03-20 14:00:00,25.99,26.12,25.97,26.09,165500.0,19.8385,19.9378,19.8233,19.9149,165500.0
2013-03-20 14:30:00,26.1,26.11,26.02,26.03,334200.0,19.9225,19.9301,19.8614,19.8691,334200.0
2013-03-20 15:00:00,26.03,26.07,25.99,26.05,547700.0,19.8691,19.8996,19.8385,19.8843,547700.0
2013-03-20 15:30:00,26.05,26.05,25.96,25.98,932000.0,19.8843,19.8843,19.8156,19.8309,932000.0
2013-03-21 09:30:00,25.86,26.07,25.85,26.04,160100.0,19.7393,19.8996,19.7317,19.8767,160100.0
2013-03-21 10:00:00,26.03,26.12,25.99,26.04,222700.0,19.8691,19.9378,19.8385,19.8767,222700.0
2013-03-21 10:30:00,26.03,26.03,25.91,25.96,167900.0,19.8691,19.8691,19.7775,19.8156,167900.0
2013-03-21 11:00:00,25.96,26.08,25.89,26.06,200700.0,19.8156,19.9072,19.7622,19.892,200700.0
2013-03-21 11:30:00,26.07,26.13,26.04,26.08,114400.0,19.8996,19.9454,19.8767,19.9072,114400.0
2013-03-21 12:00:00,26.08,26.12,26.08,26.08,107500.0,19.9072,19.9378,19.9072,19.9072,107500.0
2013-03-21 12:30:00,26.09,26.1,26.01,26.02,70900.0,19.9149,19.9225,19.8538,19.8614,70900.0
2013-03-21 13:00:00,26.02,26.04,25.89,25.92,117300.0,19.8614,19.8767,19.7622,19.7851,117300.0
2013-03-21 13:30:00,25.92,25.98,25.87,25.98,139500.0,19.7851,19.8309,19.7469,19.8309,139500.0
2013-03-21 14:00:00,25.97,25.97,25.84,25.84,174500.0,19.8233,19.8233,19.724,19.724,174500.0
2013-03-21 14:30:00,25.84,25.88,25.79,25.86,227100.0,19.724,19.7546,19.6859,19.7393,227100.0
2013-03-21 15:00:00,25.85,25.89,25.74,25.79,354400.0,19.7317,19.7622,19.6477,19.6859,354400.0
2013-03-21 15:30:00,25.78,25.8,25.71,25.74,612600.0,19.6782,19.6935,19.6248,19.6477,612600.0
2013-03-22 09:30:00,25.75,25.94,25.74,25.91,189500.0,19.6553,19.8004,19.6477,19.7775,189500.0
2013-03-22 10:00:00,25.91,25.95,25.89,25.93,84500.0,19.7775,19.808,19.7622,19.7927,84500.0
2013-03-22 10:30:00,25.93,25.93,25.79,25.83,82400.0,19.7927,19.7927,19.6859,19.7164,82400.0
2013-03-22 11:00:00,25.83,25.92,25.82,25.9,164800.0,19.7164,19.7851,19.7088,19.7698,164800.0
2013-03-22 11:30:00,25.9,25.93,25.81,25.82,113300.0,19.7698,19.7927,19.7011,19.7088,113300.0
2013-03-22 12:00:00,25.82,25.83,25.74,25.76,90700.0,19.7088,19.7164,19.6477,19.663,90700.0
2013-03-22 12:30:00,25.76,25.76,25.71,25.71,119600.0,19.663,19.663,19.6248,19.6248,119600.0
2013-03-22 13:00:00,25.71,25.71,25.64,25.69,161100.0,19.6248,19.6248,19.5714,19.6095,161100.0
2013-03-22 13:30:00,25.69,25.71,25.59,25.68,150700.0,19.6095,19.6248,19.5332,19.6019,150700.0
2013-03-22 14:00:00,25.68,25.71,25.67,25.71,112700.0,19.6019,19.6248,19.5943,19.6248,112700.0
2013-03-22 14:30:00,25.71,25.78,25.7,25.77,99900.0,19.6248,19.6782,19.6172,19.6706,99900.0
2013-03-22 15:00:00,25.77,25.81,25.76,25.79,138000.0,19.6706,19.7011,19.663,19.6859,138000.0
2013-03-22 15:30:00,25.79,25.81,25.75,25.79,333700.0,19.6859,19.7011,19.6553,19.6859,333700.0
2013-03-25 09:30:00,25.92,26.01,25.91,26.0,141200.0,19.7851,19.8538,19.7775,19.8462,141200.0
2013-03-25 10:00:00,26.0,26.04,25.97,25.99,114000.0,19.8462,19.8767,19.8233,19.8385,114000.0
2013-03-25 10:30:00,25.98,25.99,25.81,25.82,154000.0,19.8309,19.8385,19.7011,19.7088,154000.0
2013-03-25 11:00:00,25.81,25.85,25.73,25.77,126100.0,19.7011,19.7317,19.6401,19.6706,126100.0
2013-03-25 11:30:00,25.76,25.92,25.75,25.89,148000.0,19.663,19.7851,19.6553,19.7622,148000.0
2013-03-25 12:00:00,25.9,25.91,25.78,25.78,124600.0,19.7698,19.7775,19.6782,19.6782,124600.0
2013-03-25 12:30:00,25.78,25.81,25.66,25.66,134500.0,19.6782,19.7011,19.5866,19.5866,134500.0
2013-03-25 13:00:00,25.66,25.66,25.5,25.55,322400.0,19.5866,19.5866,19.4645,19.5027,322400.0
2013-03-25 13:30:00,25.55,25.66,25.55,25.64,310600.0,19.5027,19.5866,19.5027,19.5714,310600.0
2013-03-25 14:00:00,25.64,25.76,25.62,25.74,235200.0,19.5714,19.663,19.5561,19.6477,235200.0
2013-03-25 14:30:00,25.74,25.75,25.71,25.73,172800.0,19.6477,19.6553,19.6248,19.6401,172800.0
2013-03-25 15:00:00,25.73,25.73,25.65,25.66,237300.0,19.6401,19.6401,19.579,19.5866,237300.0
2013-03-25 15:30:00,25.66,25.73,25.62,25.71,503500.0,19.5866,19.6401,19.5561,19.6248,503500.0
2013-03-26 09:30:00,25.87,25.97,25.85,25.89,159400.0,19.7469,19.8233,19.7317,19.7622,159400.0
2013-03-26 10:00:00,25.89,25.94,25.85,25.92,102200.0,19.7622,19.8004,19.7317,19.7851,102200.0
2013-03-26 10:30:00,25.93,25.94,25.78,25.81,286500.0,19.7927,19.8004,19.6782,19.7011,286500.0
2013-03-26 11:00:00,25.82,25.82,25.62,25.71,358000.0,19.7088,19.7088,19.5561,19.6248,358000.0
2013-03-26 11:30:00,25.71,25.71,25.66,25.7,230000.0,19.6248,19.6248,19.5866,19.6172,230000.0
2013-03-26 12:00:00,25.71,25.71,25.7,25.71,124000.0,19.6248,19.6248,19.6172,19.6248,124000.0
2013-03-26 12:30:00,25.71,25.85,25.7,25.8,142800.0,19.6248,19.7317,19.6172,19.6935,142800.0
2013-03-26 13:00:00,25.8,25.83,25.8,25.82,76100.0,19.6935,19.7164,19.6935,19.7088,76100.0
2013-03-26 13:30:00,25.82,25.83,25.79,25.82,79800.0,19.7088,19.7164,19.6859,19.7088,79800.0
2013-03-26 14:00:00,25.82,25.88,25.82,25.88,73400.0,19.7088,19.7546,19.7088,19.7546,73400.0
2013-03-26 14:30:00,25.87,25.88,25.78,25.79,117000.0,19.7469,19.7546,19.6782,19.6859,117000.0
2013-03-26 15:00:00,25.79,25.81,25.78,25.8,192700.0,19.6859,19.7011,19.6782,19.6935,192700.0
2013-03-26 15:30:00,25.8,25.83,25.79,25.81,424900.0,19.6935,19.7164,19.6859,19.7011,424900.0
2013-03-27 09:30:00,25.62,25.79,25.59,25.77,100200.0,19.5561,19.6859,19.5332,19.6706,100200.0
2013-03-27 10:00:00,25.77,25.94,25.77,25.91,341700.0,19.6706,19.8004,19.6706,19.7775,341700.0
2013-03-27 10:30:00,25.91,26.12,25.87,26.1,548000.0,19.7775,19.9378,19.7469,19.9225,548000.0
2013-03-27 11:00:00,26.11,26.23,26.11,26.16,248200.0,19.9301,20.0217,19.9301,19.9683,248200.0
2013-03-27 11:30:00,26.16,26.17,26.07,26.08,273200.0,19.9683,19.9759,19.8996,19.9072,273200.0
2013-03-27 12:00:00,26.08,26.1,26.0,26.02,187200.0,19.9072,19.9225,19.8462,19.8614,187200.0
2013-03-27 12:30:00,26.01,26.07,26.01,26.02,105400.0,19.8538,19.8996,19.8538,19.8614,105400.0
2013-03-27 13:00:00,26.02,26.04,26.0,26.03,152600.0,19.8614,19.8767,19.8462,19.8691,152600.0
2013-03-27 13:30:00,26.03,26.08,26.01,26.06,144800.0,19.8691,19.9072,19.8538,19.892,144800.0
2013-03-27 14:00:00,26.07,26.15,26.06,26.14,170000.0,19.8996,19.9607,19.892,19.953,170000.0
2013-03-27 14:30:00,26.14,26.18,26.1,26.14,166200.0,19.953,19.9836,19.9225,19.953,166200.0
2013-03-27 15:00:00,26.14,26.22,26.13,26.2,484600.0,19.953,20.0141,19.9454,19.9988,484600.0
2013-03-27 15:30:00,26.21,26.25,26.19,26.24,479300.0,20.0065,20.037,19.9912,20.0294,479300.0
2013-03-28 09:30:00,26.31,26.33,26.22,26.23,220500.0,20.0828,20.0981,20.0141,20.0217,220500.0
2013-03-28 10:00:00,26.23,26.35,26.22,26.3,242900.0,20.0217,20.1133,20.0141,20.0752,242900.0
2013-03-28 10:30:00,26.31,26.44,26.3,26.44,184400.0,20.0828,20.182,20.0752,20.182,184400.0
2013-03-28 11:00:00,26.43,26.44,26.32,26.35,131700.0,20.1744,20.182,20.0904,20.1133,131700.0
2013-03-28 11:30:00,26.34,26.37,26.29,26.33,131700.0,20.1057,20.1286,20.0675,20.0981,131700.0
2013-03-28 12:00:00,26.32,26.33,26.24,26.29,157500.0,20.0904,20.0981,20.0294,20.0675,157500.0
2013-03-28 12:30:00,26.28,26.34,26.28,26.32,135500.0,20.0599,20.1057,20.0599,20.0904,135500.0
2013-03-28 13:00:00,26.32,26.33,26.27,26.33,110000.0,20.0904,20.0981,20.0523,20.0981,110000.0
2013-03-28 13:30:00,26.33,26.33,26.25,26.3,74600.0,20.0981,20.0981,20.037,20.0752,74600.0
2013-03-28 14:00:00,26.3,26.36,26.29,26.32,115800.0,20.0752,20.121,20.0675,20.0904,115800.0
2013-03-28 14:30:00,26.32,26.37,26.31,26.37,164400.0,20.0904,20.1286,20.0828,20.1286,164400.0
2013-03-28 15:00:00,26.36,26.37,26.29,26.33,248100.0,20.121,20.1286,20.0675,20.0981,248100.0
2013-03-28 15:30:00,26.33,26.51,26.32,26.48,976500.0,20.0981,20.2355,20.0904,20.2126,976500.0
2013-04-01 09:30:00,26.41,26.54,26.39,26.47,108800.0,20.1591,20.2584,20.1439,20.2049,108800.0
2013-04-01 10:00:00,26.48,26.5,26.34,26.5,126300.0,20.2126,20.2278,20.1057,20.2278,126300.0
2013-04-01 10:30:00,26.5,26.51,26.41,26.42,241100.0,20.2278,20.2355,20.1591,20.1668,241100.0
2013-04-01 11:00:00,26.42,26.44,26.36,26.4,231500.0,20.1668,20.182,20.121,20.1515,231500.0
2013-04-01 11:30:00,26.4,26.44,26.32,26.33,54100.0,20.1515,20.182,20.0904,20.0981,54100.0
2013-04-01 12:00:00,26.33,26.4,26.3,26.38,98900.0,20.0981,20.1515,20.0752,20.1362,98900.0
2013-04-01 12:30:00,26.38,26.39,26.34,26.39,42200.0,20.1362,20.1439,20.1057,20.1439,42200.0
2013-04-01 13:00:00,26.38,26.42,26.37,26.42,47400.0,20.1362,20.1668,20.1286,20.1668,47400.0
2013-04-01 13:30:00,26.42,26.45,26.4,26.42,49000.0,20.1668,20.1897,20.1515,20.1668,49000.0
2013-04-01 14:00:00,26.41,26.48,26.41,26.45,73500.0,20.1591,20.2126,20.1591,20.1897,73500.0
2013-04-01 14:30:00,26.46,26.5,26.43,26.48,98800.0,20.1973,20.2278,20.1744,20.2126,98800.0
2013-04-01 15:00:00,26.48,26.48,26.41,26.45,216200.0,20.2126,20.2126,20.1591,20.1897,216200.0
2013-04-01 15:30:00,26.46,26.51,26.44,26.51,349800.0,20.1973,20.2355,20.182,20.2355,349800.0
2013-04-02 09:30:00,26.6,26.76,26.54,26.73,388500.0,20.3041,20.4263,20.2584,20.4034,388500.0
2013-04-02 10:00:00,26.72,26.79,26.7,26.76,160900.0,20.3957,20.4492,20.3805,20.4263,160900.0
2013-04-02 10:30:00,26.76,26.88,26.76,26.77,204300.0,20.4263,20.5179,20.4263,20.4339,204300.0
2013-04-02 11:00:00,26.77,26.87,26.77,26.84,173300.0,20.4339,20.5102,20.4339,20.4873,173300.0
2013-04-02 11:30:00,26.84,26.85,26.78,26.81,116300.0,20.4873,20.495,20.4415,20.4644,116300.0
2013-04-02 12:00:00,26.82,26.82,26.78,26.78,218900.0,20.4721,20.4721,20.4415,20.4415,218900.0
2013-04-02 12:30:00,26.79,26.81,26.76,26.77,165300.0,20.4492,20.4644,20.4263,20.4339,165300.0
2013-04-02 13:00:00,26.78,26.78,26.67,26.67,264500.0,20.4415,20.4415,20.3576,20.3576,264500.0
2013-04-02 13:30:00,26.67,26.69,26.63,26.69,148500.0,20.3576,20.3728,20.327,20.3728,148500.0
2013-04-02 14:00:00,26.69,26.74,26.68,26.72,217500.0,20.3728,20.411,20.3652,20.3957,217500.0
2013-04-02 14:30:00,26.71,26.73,26.66,26.68,283700.0,20.3881,20.4034,20.3499,20.3652,283700.0
2013-04-02 15:00:00,26.68,26.68,26.56,26.57,160000.0,20.3652,20.3652,20.2736,20.2812,160000.0
2013-04-02 15:30:00,26.56,26.62,26.53,26.62,547600.0,20.2736,20.3194,20.2507,20.3194,547600.0
2013-04-03 09:30:00,26.69,26.7,26.46,26.47,132300.0,20.3728,20.3805,20.1973,20.2049,132300.0
2013-04-03 10:00:00,26.47,26.63,26.32,26.53,379200.0,20.2049,20.327,20.0904,20.2507,379200.0
2013-04-03 10:30:00,26.53,26.62,26.49,26.49,179800.0,20.2507,20.3194,20.2202,20.2202,179800.0
2013-04-03 11:00:00,26.5,26.52,26.47,26.47,151700.0,20.2278,20.2431,20.2049,20.2049,151700.0
2013-04-03 11:30:00,26.46,26.53,26.45,26.53,203000.0,20.1973,20.2507,20.1897,20.2507,203000.0
2013-04-03 12:00:00,26.53,26.53,26.46,26.46,88900.0,20.2507,20.2507,20.1973,20.1973,88900.0
2013-04-03 12:30:00,26.47,26.47,26.35,26.39,104900.0,20.2049,20.2049,20.1133,20.1439,104900.0
2013-04-03 13:00:00,26.39,26.4,26.34,26.34,298400.0,20.1439,20.1515,20.1057,20.1057,298400.0
2013-04-03 13:30:00,26.35,26.36,26.25,26.27,204800.0,20.1133,20.121,20.037,20.0523,204800.0
2013-04-03 14:00:00,26.27,26.4,26.25,26.37,277600.0,20.0523,20.1515,20.037,20.1286,277600.0
2013-04-03 14:30:00,26.37,26.55,26.37,26.47,201400.0,20.1286,20.266,20.1286,20.2049,201400.0
2013-04-03 15:00:00,26.47,26.47,26.29,26.34,211800.0,20.2049,20.2049,20.0675,20.1057,211800.0
2013-04-03 15:30:00,26.34,26.38,26.23,26.35,678300.0,20.1057,20.1362,20.0217,20.1133,678300.0
2013-04-04 09:30:00,26.33,26.53,26.33,26.48,205900.0,20.0981,20.2507,20.0981,20.2126,205900.0
2013-04-04 10:00:00,26.49,26.6,26.33,26.36,136800.0,20.2202,20.3041,20.0981,20.121,136800.0
2013-04-04 10:30:00,26.37,26.59,26.36,26.52,192300.0,20.1286,20.2965,20.121,20.2431,192300.0
2013-04-04 11:00:00,26.53,26.64,26.51,26.56,244400.0,20.2507,20.3347,20.2355,20.2736,244400.0
2013-04-04 11:30:00,26.55,26.55,26.41,26.41,79900.0,20.266,20.266,20.1591,20.1591,79900.0
2013-04-04 12:00:00,26.42,26.44,26.33,26.44,153700.0,20.1668,20.182,20.0981,20.182,153700.0
2013-04-04 12:30:00,26.43,26.49,26.39,26.43,105100.0,20.1744,20.2202,20.1439,20.1744,105100.0
2013-04-04 13:00:00,26.43,26.43,26.32,26.36,81300.0,20.1744,20.1744,20.0904,20.121,81300.0
2013-04-04 13:30:00,26.36,26.41,26.32,26.38,79000.0,20.121,20.1591,20.0904,20.1362,79000.0
2013-04-04 14:00:00,26.38,26.41,26.32,26.37,167200.0,20.1362,20.1591,20.0904,20.1286,167200.0
2013-04-04 14:30:00,26.37,26.39,26.31,26.32,99400.0,20.1286,20.1439,20.0828,20.0904,99400.0
2013-04-04 15:00:00,26.31,26.33,26.26,26.27,227300.0,20.0828,20.0981,20.0446,20.0523,227300.0
2013-04-04 15:30:00,26.27,26.39,26.27,26.39,391600.0,20.0523,20.1439,20.0523,20.1439,391600.0
2013-04-05 09:30:00,26.09,26.38,26.07,26.34,106400.0,19.9149,20.1362,19.8996,20.1057,106400.0
2013-04-05 10:00:00,26.33,26.33,26.2,26.25,158400.0,20.0981,20.0981,19.9988,20.037,158400.0
2013-04-05 10:30:00,26.24,26.37,26.24,26.37,167900.0,20.0294,20.1286,20.0294,20.1286,167900.0
2013-04-05 11:00:00,26.37,26.55,26.37,26.5,173000.0,20.1286,20.266,20.1286,20.2278,173000.0
2013-04-05 11:30:00,26.5,26.51,26.4,26.4,149300.0,20.2278,20.2355,20.1515,20.1515,149300.0
2013-04-05 12:00:00,26.4,26.44,26.36,26.43,138900.0,20.1515,20.182,20.121,20.1744,138900.0
2013-04-05 12:30:00,26.43,26.43,26.37,26.39,81400.0,20.1744,20.1744,20.1286,20.1439,81400.0
2013-04-05 13:00:00,26.4,26.44,26.38,26.38,72200.0,20.1515,20.182,20.1362,20.1362,72200.0
2013-04-05 13:30:00,26.39,26.39,26.32,26.32,81200.0,20.1439,20.1439,20.0904,20.0904,81200.0
2013-04-05 14:00:00,26.33,26.36,26.29,26.31,99900.0,20.0981,20.121,20.0675,20.0828,99900.0
2013-04-05 14:30:00,26.3,26.36,26.3,26.31,100300.0,20.0752,20.121,20.0752,20.0828,100300.0
2013-04-05 15:00:00,26.31,26.31,26.23,26.25,180400.0,20.0828,20.0828,20.0217,20.037,180400.0
2013-04-05 15:30:00,26.25,26.4,26.25,26.34,335100.0,20.037,20.1515,20.037,20.1057,335100.0
2013-04-08 09:30:00,26.47,26.48,26.34,26.44,86200.0,20.2049,20.2126,20.1057,20.182,86200.0
2013-04-08 10:00:00,26.43,26.45,26.26,26.31,90700.0,20.1744,20.1897,20.0446,20.0828,90700.0
2013-04-08 10:30:00,26.32,26.5,26.3,26.48,101900.0,20.0904,20.2278,20.0752,20.2126,101900.0
2013-04-08 11:00:00,26.49,26.52,26.45,26.5,77900.0,20.2202,20.2431,20.1897,20.2278,77900.0
2013-04-08 11:30:00,26.5,26.5,26.43,26.46,103200.0,20.2278,20.2278,20.1744,20.1973,103200.0
2013-04-08 12:00:00,26.46,26.57,26.45,26.56,253500.0,20.1973,20.2812,20.1897,20.2736,253500.0
2013-04-08 12:30:00,26.57,26.59,26.54,26.55,72900.0,20.2812,20.2965,20.2584,20.266,72900.0
2013-04-08 13:00:00,26.55,26.59,26.52,26.56,58000.0,20.266,20.2965,20.2431,20.2736,58000.0
2013-04-08 13:30:00,26.57,26.59,26.52,26.55,82200.0,20.2812,20.2965,20.2431,20.266,82200.0
2013-04-08 14:00:00,26.55,26.6,26.52,26.53,67900.0,20.266,20.3041,20.2431,20.2507,67900.0
2013-04-08 14:30:00,26.53,26.61,26.53,26.59,85800.0,20.2507,20.3118,20.2507,20.2965,85800.0
2013-04-08 15:00:00,26.58,26.65,26.58,26.65,97900.0,20.2889,20.3423,20.2889,20.3423,97900.0
2013-04-08 15:30:00,26.65,26.77,26.64,26.75,511300.0,20.3423,20.4339,20.3347,20.4186,511300.0
2013-04-09 09:30:00,26.82,26.82,26.68,26.76,358600.0,20.4721,20.4721,20.3652,20.4263,358600.0
2013-04-09 10:00:00,26.76,26.84,26.74,26.84,172100.0,20.4263,20.4873,20.411,20.4873,172100.0
2013-04-09 10:30:00,26.84,26.92,26.81,26.85,168500.0,20.4873,20.5484,20.4644,20.495,168500.0
2013-04-09 11:00:00,26.85,26.96,26.85,26.96,334600.0,20.495,20.5789,20.495,20.5789,334600.0
2013-04-09 11:30:00,26.96,27.07,26.96,27.04,134800.0,20.5789,20.6629,20.5789,20.64,134800.0
2013-04-09 12:00:00,27.04,27.05,27.0,27.01,60000.0,20.64,20.6476,20.6095,20.6171,60000.0
2013-04-09 12:30:00,27.01,27.09,26.98,27.0,183600.0,20.6171,20.6782,20.5942,20.6095,183600.0
2013-04-09 13:00:00,27.0,27.02,26.95,27.0,122400.0,20.6095,20.6247,20.5713,20.6095,122400.0
2013-04-09 13:30:00,27.0,27.08,26.99,27.06,78300.0,20.6095,20.6705,20.6018,20.6553,78300.0
2013-04-09 14:00:00,27.06,27.07,26.97,27.0,100200.0,20.6553,20.6629,20.5866,20.6095,100200.0
2013-04-09 14:30:00,27.0,27.0,26.96,26.98,163200.0,20.6095,20.6095,20.5789,20.5942,163200.0
2013-04-09 15:00:00,26.99,27.01,26.96,26.99,232900.0,20.6018,20.6171,20.5789,20.6018,232900.0
2013-04-09 15:30:00,26.99,27.0,26.92,26.94,680300.0,20.6018,20.6095,20.5484,20.5637,680300.0
2013-04-10 09:30:00,27.07,27.11,26.98,27.06,104000.0,20.6629,20.6934,20.5942,20.6553,104000.0
2013-04-10 10:00:00,27.07,27.1,27.03,27.05,296800.0,20.6629,20.6858,20.6324,20.6476,296800.0
2013-04-10 10:30:00,27.06,27.07,26.97,27.04,211800.0,20.6553,20.6629,20.5866,20.64,211800.0
2013-04-10 11:00:00,27.05,27.1,27.03,27.05,198900.0,20.6476,20.6858,20.6324,20.6476,198900.0
2013-04-10 11:30:00,27.05,27.12,27.03,27.1,396200.0,20.6476,20.7011,20.6324,20.6858,396200.0
2013-04-10 12:00:00,27.1,27.12,27.05,27.09,219100.0,20.6858,20.7011,20.6476,20.6782,219100.0
2013-04-10 12:30:00,27.09,27.21,27.09,27.13,131900.0,20.6782,20.7698,20.6782,20.7087,131900.0
2013-04-10 13:00:00,27.12,27.16,27.06,27.13,444300.0,20.7011,20.7316,20.6553,20.7087,444300.0
2013-04-10 13:30:00,27.14,27.15,27.09,27.15,239900.0,20.7163,20.724,20.6782,20.724,239900.0
2013-04-10 14:00:00,27.15,27.2,27.08,27.09,349800.0,20.724,20.7621,20.6705,20.6782,349800.0
2013-04-10 14:30:00,27.1,27.15,27.09,27.12,128600.0,20.6858,20.724,20.6782,20.7011,128600.0
2013-04-10 15:00:00,27.12,27.15,27.08,27.15,306100.0,20.7011,20.724,20.6705,20.724,306100.0
2013-04-10 15:30:00,27.15,27.2,27.13,27.2,567200.0,20.724,20.7621,20.7087,20.7621,567200.0
2013-04-11 09:30:00,27.15,27.19,26.98,27.02,273400.0,20.724,20.7545,20.5942,20.6247,273400.0
2013-04-11 10:00:00,27.02,27.14,27.0,27.12,206300.0,20.6247,20.7163,20.6095,20.7011,206300.0
2013-04-11 10:30:00,27.11,27.3,27.11,27.25,261200.0,20.6934,20.8385,20.6934,20.8003,261200.0
2013-04-11 11:00:00,27.25,27.32,27.23,27.3,162500.0,20.8003,20.8537,20.785,20.8385,162500.0
2013-04-11 11:30:00,27.3,27.31,27.18,27.19,96700.0,20.8385,20.8461,20.7469,20.7545,96700.0
2013-04-11 12:00:00,27.19,27.2,27.14,27.19,88400.0,20.7545,20.7621,20.7163,20.7545,88400.0
2013-04-11 12:30:00,27.2,27.23,27.16,27.18,85600.0,20.7621,20.785,20.7316,20.7469,85600.0
2013-04-11 13:00:00,27.19,27.2,27.15,27.16,110900.0,20.7545,20.7621,20.724,20.7316,110900.0
2013-04-11 13:30:00,27.16,27.19,27.12,27.12,223100.0,20.7316,20.7545,20.7011,20.7011,223100.0
2013-04-11 14:00:00,27.13,27.21,27.1,27.19,174200.0,20.7087,20.7698,20.6858,20.7545,174200.0
2013-04-11 14:30:00,27.2,27.21,27.17,27.18,201500.0,20.7621,20.7698,20.7392,20.7469,201500.0
2013-04-11 15:00:00,27.18,27.18,27.12,27.18,226800.0,20.7469,20.7469,20.7011,20.7469,226800.0
2013-04-11 15:30:00,27.18,27.32,27.18,27.27,541100.0,20.7469,20.8537,20.7469,20.8156,541100.0
2013-04-12 09:30:00,27.11,27.24,27.05,27.08,151300.0,20.6934,20.7927,20.6476,20.6705,151300.0
2013-04-12 10:00:00,27.09,27.17,27.06,27.17,85200.0,20.6782,20.7392,20.6553,20.7392,85200.0
2013-04-12 10:30:00,27.17,27.2,27.05,27.05,231900.0,20.7392,20.7621,20.6476,20.6476,231900.0
2013-04-12 11:00:00,27.05,27.06,26.96,27.02,137900.0,20.6476,20.6553,20.5789,20.6247,137900.0
2013-04-12 11:30:00,27.03,27.13,27.01,27.13,134000.0,20.6324,20.7087,20.6171,20.7087,134000.0
2013-04-12 12:00:00,27.13,27.13,27.05,27.08,74000.0,20.7087,20.7087,20.6476,20.6705,74000.0
2013-04-12 12:30:00,27.07,27.13,27.07,27.11,86600.0,20.6629,20.7087,20.6629,20.6934,86600.0
2013-04-12 13:00:00,27.12,27.19,27.1,27.13,69900.0,20.7011,20.7545,20.6858,20.7087,69900.0
2013-04-12 13:30:00,27.14,27.15,27.11,27.15,92300.0,20.7163,20.724,20.6934,20.724,92300.0
2013-04-12 14:00:00,27.14,27.16,27.13,27.13,88400.0,20.7163,20.7316,20.7087,20.7087,88400.0
2013-04-12 14:30:00,27.13,27.14,27.11,27.12,65500.0,20.7087,20.7163,20.6934,20.7011,65500.0
2013-04-12 15:00:00,27.11,27.14,27.11,27.13,97500.0,20.6934,20.7163,20.6934,20.7087,97500.0
2013-04-12 15:30:00,27.13,27.16,27.12,27.14,211500.0,20.7087,20.7316,20.7011,20.7163,211500.0
2013-04-15 09:30:00,27.04,27.08,26.98,27.08,120900.0,20.64,20.6705,20.5942,20.6705,120900.0
2013-04-15 10:00:00,27.08,27.1,27.04,27.1,153900.0,20.6705,20.6858,20.64,20.6858,153900.0
2013-04-15 10:30:00,27.09,27.1,27.01,27.06,254600.0,20.6782,20.6858,20.6171,20.6553,254600.0
2013-04-15 11:00:00,27.06,27.08,26.96,26.98,158100.0,20.6553,20.6705,20.5789,20.5942,158100.0
2013-04-15 11:30:00,26.98,27.01,26.85,26.86,100300.0,20.5942,20.6171,20.495,20.5026,100300.0
2013-04-15 12:00:00,26.85,26.86,26.78,26.79,75300.0,20.495,20.5026,20.4415,20.4492,75300.0
2013-04-15 12:30:00,26.78,26.79,26.64,26.68,178900.0,20.4415,20.4492,20.3347,20.3652,178900.0
2013-04-15 13:00:00,26.69,26.75,26.67,26.75,86300.0,20.3728,20.4186,20.3576,20.4186,86300.0
2013-04-15 13:30:00,26.75,26.76,26.72,26.73,61400.0,20.4186,20.4263,20.3957,20.4034,61400.0
2013-04-15 14:00:00,26.72,26.74,26.64,26.71,105400.0,20.3957,20.411,20.3347,20.3881,105400.0
2013-04-15 14:30:00,26.71,26.74,26.62,26.63,147100.0,20.3881,20.411,20.3194,20.327,147100.0
2013-04-15 15:00:00,26.63,26.69,26.54,26.54,204800.0,20.327,20.3728,20.2584,20.2584,204800.0
2013-04-15 15:30:00,26.53,26.55,26.38,26.39,589700.0,20.2507,20.266,20.1362,20.1439,589700.0
2013-04-16 09:30:00,26.58,26.73,26.45,26.55,161800.0,20.2889,20.4034,20.1897,20.266,161800.0
2013-04-16 10:00:00,26.56,26.67,26.55,26.55,121500.0,20.2736,20.3576,20.266,20.266,121500.0
2013-04-16 10:30:00,26.54,26.62,26.51,26.61,126800.0,20.2584,20.3194,20.2355,20.3118,126800.0
2013-04-16 11:00:00,26.61,26.7,26.59,26.69,65900.0,20.3118,20.3805,20.2965,20.3728,65900.0
2013-04-16 11:30:00,26.69,26.75,26.66,26.75,104800.0,20.3728,20.4186,20.3499,20.4186,104800.0
2013-04-16 12:00:00,26.75,26.77,26.71,26.75,58400.0,20.4186,20.4339,20.3881,20.4186,58400.0
2013-04-16 12:30:00,26.76,26.81,26.75,26.8,64300.0,20.4263,20.4644,20.4186,20.4568,64300.0
2013-04-16 13:00:00,26.8,26.82,26.75,26.76,341300.0,20.4568,20.4721,20.4186,20.4263,341300.0
2013-04-16 13:30:00,26.75,26.78,26.74,26.74,89400.0,20.4186,20.4415,20.411,20.411,89400.0
2013-04-16 14:00:00,26.74,26.75,26.71,26.75,79400.0,20.411,20.4186,20.3881,20.4186,79400.0
2013-04-16 14:30:00,26.75,26.77,26.7,26.7,93300.0,20.4186,20.4339,20.3805,20.3805,93300.0
2013-04-16 15:00:00,26.71,26.8,26.71,26.79,110500.0,20.3881,20.4568,20.3881,20.4492,110500.0
2013-04-16 15:30:00,26.8,26.8,26.73,26.77,506200.0,20.4568,20.4568,20.4034,20.4339,506200.0
2013-04-17 09:30:00,26.64,26.64,26.34,26.54,290500.0,20.3347,20.3347,20.1057,20.2584,290500.0
2013-04-17 10:00:00,26.54,26.54,26.41,26.42,314600.0,20.2584,20.2584,20.1591,20.1668,314600.0
2013-04-17 10:30:00,26.43,26.48,26.22,26.22,453300.0,20.1744,20.2126,20.0141,20.0141,453300.0
2013-04-17 11:00:00,26.22,26.41,26.21,26.36,166200.0,20.0141,20.1591,20.0065,20.121,166200.0
2013-04-17 11:30:00,26.37,26.44,26.31,26.39,136200.0,20.1286,20.182,20.0828,20.1439,136200.0
2013-04-17 12:00:00,26.38,26.4,26.23,26.23,215300.0,20.1362,20.1515,20.0217,20.0217,215300.0
2013-04-17 12:30:00,26.24,26.41,26.24,26.41,134100.0,20.0294,20.1591,20.0294,20.1591,134100.0
2013-04-17 13:00:00,26.4,26.43,26.33,26.35,115300.0,20.1515,20.1744,20.0981,20.1133,115300.0
2013-04-17 13:30:00,26.36,26.41,26.3,26.32,282600.0,20.121,20.1591,20.0752,20.0904,282600.0
2013-04-17 14:00:00,26.32,26.38,26.3,26.36,108600.0,20.0904,20.1362,20.0752,20.121,108600.0
2013-04-17 14:30:00,26.37,26.41,26.3,26.41,134800.0,20.1286,20.1591,20.0752,20.1591,134800.0
2013-04-17 15:00:00,26.41,26.49,26.38,26.43,161500.0,20.1591,20.2202,20.1362,20.1744,161500.0
2013-04-17 15:30:00,26.42,26.44,26.38,26.39,371400.0,20.1668,20.182,20.1362,20.1439,371400.0
2013-04-18 09:30:00,26.44,26.44,26.27,26.32,220200.0,20.182,20.182,20.0523,20.0904,220200.0
2013-04-18 10:00:00,26.31,26.42,26.23,26.34,214900.0,20.0828,20.1668,20.0217,20.1057,214900.0
2013-04-18 10:30:00,26.35,26.46,26.35,26.43,143400.0,20.1133,20.1973,20.1133,20.1744,143400.0
2013-04-18 11:00:00,26.43,26.61,26.43,26.6,163900.0,20.1744,20.3118,20.1744,20.3041,163900.0
2013-04-18 11:30:00,26.6,26.69,26.58,26.66,273200.0,20.3041,20.3728,20.2889,20.3499,273200.0
2013-04-18 12:00:00,26.66,26.67,26.61,26.65,187700.0,20.3499,20.3576,20.3118,20.3423,187700.0
2013-04-18 12:30:00,26.65,26.68,26.61,26.66,160600.0,20.3423,20.3652,20.3118,20.3499,160600.0
2013-04-18 13:00:00,26.67,26.76,26.67,26.76,191700.0,20.3576,20.4263,20.3576,20.4263,191700.0
2013-04-18 13:30:00,26.76,26.81,26.76,26.8,201400.0,20.4263,20.4644,20.4263,20.4568,201400.0
2013-04-18 14:00:00,26.8,26.8,26.64,26.67,210200.0,20.4568,20.4568,20.3347,20.3576,210200.0
2013-04-18 14:30:00,26.67,26.68,26.56,26.58,281800.0,20.3576,20.3652,20.2736,20.2889,281800.0
2013-04-18 15:00:00,26.59,26.63,26.57,26.62,300200.0,20.2965,20.327,20.2812,20.3194,300200.0
2013-04-18 15:30:00,26.62,26.68,26.6,26.65,332200.0,20.3194,20.3652,20.3041,20.3423,332200.0
2013-04-19 09:30:00,26.86,27.03,26.78,26.88,464200.0,20.5026,20.6324,20.4415,20.5179,464200.0
2013-04-19 10:00:00,26.88,26.96,26.84,26.89,211000.0,20.5179,20.5789,20.4873,20.5255,211000.0
2013-04-19 10:30:00,26.89,26.96,26.86,26.94,165400.0,20.5255,20.5789,20.5026,20.5637,165400.0
2013-04-19 11:00:00,26.94,27.2,26.94,27.13,199000.0,20.5637,20.7621,20.5637,20.7087,199000.0
2013-04-19 11:30:00,27.13,27.25,27.13,27.17,191800.0,20.7087,20.8003,20.7087,20.7392,191800.0
2013-04-19 12:00:00,27.17,27.21,27.13,27.16,124100.0,20.7392,20.7698,20.7087,20.7316,124100.0
2013-04-19 12:30:00,27.16,27.18,26.95,26.95,111900.0,20.7316,20.7469,20.5713,20.5713,111900.0
2013-04-19 13:00:00,26.95,26.97,26.94,26.96,92700.0,20.5713,20.5866,20.5637,20.5789,92700.0
2013-04-19 13:30:00,26.96,26.96,26.88,26.88,113900.0,20.5789,20.5789,20.5179,20.5179,113900.0
2013-04-19 14:00:00,26.89,26.98,26.86,26.94,242200.0,20.5255,20.5942,20.5026,20.5637,242200.0
2013-04-19 14:30:00,26.95,27.01,26.88,26.98,115300.0,20.5713,20.6171,20.5179,20.5942,115300.0
2013-04-19 15:00:00,26.99,27.1,26.98,27.1,264800.0,20.6018,20.6858,20.5942,20.6858,264800.0
2013-04-19 15:30:00,27.1,27.27,27.08,27.26,959200.0,20.6858,20.8156,20.6705,20.8079,959200.0
2013-04-22 09:30:00,27.3,27.36,27.15,27.16,176300.0,20.8385,20.8843,20.724,20.7316,176300.0
2013-04-22 10:00:00,27.16,27.16,27.04,27.1,134000.0,20.7316,20.7316,20.64,20.6858,134000.0
2013-04-22 10:30:00,27.1,27.32,27.07,27.31,216000.0,20.6858,20.8537,20.6629,20.8461,216000.0
2013-04-22 11:00:00,27.32,27.33,27.22,27.23,100000.0,20.8537,20.8614,20.7774,20.785,100000.0
2013-04-22 11:30:00,27.23,27.35,27.22,27.35,133600.0,20.785,20.8766,20.7774,20.8766,133600.0
2013-04-22 12:00:00,27.35,27.4,27.3,27.31,81600.0,20.8766,20.9148,20.8385,20.8461,81600.0
2013-04-22 12:30:00,27.31,27.34,27.27,27.28,92000.0,20.8461,20.869,20.8156,20.8232,92000.0
2013-04-22 13:00:00,27.28,27.35,27.26,27.34,60900.0,20.8232,20.8766,20.8079,20.869,60900.0
2013-04-22 13:30:00,27.35,27.35,27.29,27.3,79200.0,20.8766,20.8766,20.8308,20.8385,79200.0
2013-04-22 14:00:00,27.29,27.38,27.29,27.34,191800.0,20.8308,20.8995,20.8308,20.869,191800.0
2013-04-22 14:30:00,27.34,27.46,27.33,27.41,154700.0,20.869,20.9606,20.8614,20.9224,154700.0
2013-04-22 15:00:00,27.41,27.42,27.38,27.39,167800.0,20.9224,20.9301,20.8995,20.9072,167800.0
2013-04-22 15:30:00,27.4,27.42,27.37,27.4,462200.0,20.9148,20.9301,20.8919,20.9148,462200.0
2013-04-23 09:30:00,27.47,27.5,27.36,27.42,139500.0,20.9682,20.9911,20.8843,20.9301,139500.0
2013-04-23 10:00:00,27.42,27.48,27.36,27.47,144100.0,20.9301,20.9759,20.8843,20.9682,144100.0
2013-04-23 10:30:00,27.47,27.49,27.4,27.42,72600.0,20.9682,20.9835,20.9148,20.9301,72600.0
2013-04-23 11:00:00,27.42,27.5,27.42,27.5,102300.0,20.9301,20.9911,20.9301,20.9911,102300.0
2013-04-23 11:30:00,27.49,27.53,27.44,27.46,103900.0,20.9835,21.014,20.9453,20.9606,103900.0
2013-04-23 12:00:00,27.45,27.48,27.44,27.47,212400.0,20.953,20.9759,20.9453,20.9682,212400.0
2013-04-23 12:30:00,27.46,27.55,27.45,27.51,90000.0,20.9606,21.0293,20.953,20.9988,90000.0
2013-04-23 13:00:00,27.5,27.59,27.34,27.5,340400.0,20.9911,21.0598,20.869,20.9911,340400.0
2013-04-23 13:30:00,27.49,27.56,27.46,27.55,58400.0,20.9835,21.0369,20.9606,21.0293,58400.0
2013-04-23 14:00:00,27.56,27.56,27.49,27.52,74800.0,21.0369,21.0369,20.9835,21.0064,74800.0
2013-04-23 14:30:00,27.52,27.54,27.45,27.47,196900.0,21.0064,21.0217,20.953,20.9682,196900.0
2013-04-23 15:00:00,27.47,27.51,27.45,27.49,195000.0,20.9682,20.9988,20.953,20.9835,195000.0
2013-04-23 15:30:00,27.49,27.51,27.44,27.49,372800.0,20.9835,20.9988,20.9453,20.9835,372800.0
2013-04-24 09:30:00,27.57,27.65,27.36,27.46,137900.0,21.0446,21.1056,20.8843,20.9606,137900.0
2013-04-24 10:00:00,27.47,27.58,27.44,27.54,414500.0,20.9682,21.0522,20.9453,21.0217,414500.0
2013-04-24 10:30:00,27.54,27.71,27.54,27.68,128500.0,21.0217,21.1514,21.0217,21.1285,128500.0
2013-04-24 11:00:00,27.68,27.73,27.63,27.69,178900.0,21.1285,21.1667,21.0904,21.1362,178900.0
2013-04-24 11:30:00,27.69,27.71,27.66,27.68,103700.0,21.1362,21.1514,21.1133,21.1285,103700.0
2013-04-24 12:00:00,27.68,27.74,27.66,27.7,94800.0,21.1285,21.1743,21.1133,21.1438,94800.0
2013-04-24 12:30:00,27.71,27.75,27.67,27.73,79400.0,21.1514,21.182,21.1209,21.1667,79400.0
2013-04-24 13:00:00,27.73,27.85,27.73,27.85,130500.0,21.1667,21.2583,21.1667,21.2583,130500.0
2013-04-24 13:30:00,27.85,27.9,27.7,27.7,160200.0,21.2583,21.2965,21.1438,21.1438,160200.0
2013-04-24 14:00:00,27.7,27.83,27.69,27.81,196800.0,21.1438,21.243,21.1362,21.2278,196800.0
2013-04-24 14:30:00,27.81,27.84,27.77,27.82,124400.0,21.2278,21.2507,21.1972,21.2354,124400.0
2013-04-24 15:00:00,27.81,27.92,27.8,27.9,172600.0,21.2278,21.3117,21.2201,21.2965,172600.0
2013-04-24 15:30:00,27.91,27.91,27.82,27.87,680600.0,21.3041,21.3041,21.2354,21.2736,680600.0
2013-04-25 09:30:00,27.99,28.01,27.79,27.86,147600.0,21.3652,21.3804,21.2125,21.2659,147600.0
2013-04-25 10:00:00,27.87,28.15,27.85,28.08,307000.0,21.2736,21.4873,21.2583,21.4339,307000.0
2013-04-25 10:30:00,28.08,28.17,28.07,28.11,472100.0,21.4339,21.5026,21.4262,21.4568,472100.0
2013-04-25 11:00:00,28.11,28.11,27.85,27.87,217500.0,21.4568,21.4568,21.2583,21.2736,217500.0
2013-04-25 11:30:00,27.87,27.96,27.87,27.95,160500.0,21.2736,21.3423,21.2736,21.3346,160500.0
2013-04-25 12:00:00,27.96,28.03,27.94,27.98,200000.0,21.3423,21.3957,21.327,21.3575,200000.0
2013-04-25 12:30:00,27.99,28.02,27.97,27.99,83500.0,21.3652,21.3881,21.3499,21.3652,83500.0
2013-04-25 13:00:00,27.99,28.02,27.95,27.95,137200.0,21.3652,21.3881,21.3346,21.3346,137200.0
2013-04-25 13:30:00,27.95,28.0,27.94,27.98,270300.0,21.3346,21.3728,21.327,21.3575,270300.0
2013-04-25 14:00:00,27.98,28.01,27.96,27.99,139900.0,21.3575,21.3804,21.3423,21.3652,139900.0
2013-04-25 14:30:00,27.99,28.0,27.94,27.98,123000.0,21.3652,21.3728,21.327,21.3575,123000.0
2013-04-25 15:00:00,27.98,28.0,27.94,27.98,199600.0,21.3575,21.3728,21.327,21.3575,199600.0
2013-04-25 15:30:00,27.97,28.03,27.97,27.99,583200.0,21.3499,21.3957,21.3499,21.3652,583200.0
2013-04-26 09:30:00,27.93,28.0,27.77,28.0,131400.0,21.3194,21.3728,21.1972,21.3728,131400.0
2013-04-26 10:00:00,28.01,28.02,27.87,27.89,268100.0,21.3804,21.3881,21.2736,21.2888,268100.0
2013-04-26 10:30:00,27.9,27.94,27.85,27.88,154700.0,21.2965,21.327,21.2583,21.2812,154700.0
2013-04-26 11:00:00,27.88,27.95,27.87,27.92,170400.0,21.2812,21.3346,21.2736,21.3117,170400.0
2013-04-26 11:30:00,27.91,27.92,27.82,27.84,89400.0,21.3041,21.3117,21.2354,21.2507,89400.0
2013-04-26 12:00:00,27.83,27.89,27.82,27.84,99800.0,21.243,21.2888,21.2354,21.2507,99800.0
2013-04-26 12:30:00,27.83,27.9,27.82,27.88,112800.0,21.243,21.2965,21.2354,21.2812,112800.0
2013-04-26 13:00:00,27.89,28.0,27.87,28.0,47900.0,21.2888,21.3728,21.2736,21.3728,47900.0
2013-04-26 13:30:00,27.99,28.01,27.92,27.95,62500.0,21.3652,21.3804,21.3117,21.3346,62500.0
2013-04-26 14:00:00,27.95,27.97,27.9,27.9,62900.0,21.3346,21.3499,21.2965,21.2965,62900.0
2013-04-26 14:30:00,27.91,27.99,27.9,27.94,71600.0,21.3041,21.3652,21.2965,21.327,71600.0
2013-04-26 15:00:00,27.93,28.0,27.91,28.0,130300.0,21.3194,21.3728,21.3041,21.3728,130300.0
2013-04-26 15:30:00,28.0,28.02,27.91,27.93,461200.0,21.3728,21.3881,21.3041,21.3194,461200.0
2013-04-29 09:30:00,27.89,27.98,27.84,27.92,227300.0,21.3803,21.4493,21.3419,21.4033,227300.0
2013-04-29 10:00:00,27.94,28.01,27.89,27.98,374300.0,21.4186,21.4722,21.3803,21.4493,374300.0
2013-04-29 10:30:00,27.98,28.18,27.93,28.09,235300.0,21.4493,21.6026,21.4109,21.5336,235300.0
2013-04-29 11:00:00,28.1,28.1,27.94,27.97,120600.0,21.5412,21.5412,21.4186,21.4416,120600.0
2013-04-29 11:30:00,27.97,27.99,27.94,27.98,88600.0,21.4416,21.4569,21.4186,21.4493,88600.0
2013-04-29 12:00:00,27.98,28.02,27.96,28.01,107000.0,21.4493,21.4799,21.4339,21.4722,107000.0
2013-04-29 12:30:00,28.0,28.01,27.93,27.95,91100.0,21.4646,21.4722,21.4109,21.4263,91100.0
2013-04-29 13:00:00,27.95,27.95,27.91,27.95,89600.0,21.4263,21.4263,21.3956,21.4263,89600.0
2013-04-29 13:30:00,27.94,28.01,27.94,27.96,68900.0,21.4186,21.4722,21.4186,21.4339,68900.0
2013-04-29 14:00:00,27.96,27.99,27.94,27.96,87400.0,21.4339,21.4569,21.4186,21.4339,87400.0
2013-04-29 14:30:00,27.96,28.0,27.95,27.99,68900.0,21.4339,21.4646,21.4263,21.4569,68900.0
2013-04-29 15:00:00,27.98,27.99,27.92,27.96,159400.0,21.4493,21.4569,21.4033,21.4339,159400.0
2013-04-29 15:30:00,27.95,27.97,27.9,27.94,421800.0,21.4263,21.4416,21.3879,21.4186,421800.0
2013-04-30 09:30:00,28.0,28.1,27.93,27.94,176400.0,21.4646,21.5412,21.4109,21.4186,176400.0
2013-04-30 10:00:00,27.96,28.01,27.84,27.99,98200.0,21.4339,21.4722,21.3419,21.4569,98200.0
2013-04-30 10:30:00,27.99,28.05,27.96,27.99,78400.0,21.4569,21.5029,21.4339,21.4569,78400.0
2013-04-30 11:00:00,28.0,28.06,27.97,28.0,81500.0,21.4646,21.5106,21.4416,21.4646,81500.0
2013-04-30 11:30:00,27.99,28.07,27.99,28.05,84700.0,21.4569,21.5182,21.4569,21.5029,84700.0
2013-04-30 12:00:00,28.06,28.07,28.0,28.01,77000.0,21.5106,21.5182,21.4646,21.4722,77000.0
2013-04-30 12:30:00,28.01,28.01,27.9,27.9,130500.0,21.4722,21.4722,21.3879,21.3879,130500.0
2013-04-30 13:00:00,27.9,27.94,27.87,27.92,122000.0,21.3879,21.4186,21.3649,21.4033,122000.0
2013-04-30 13:30:00,27.93,27.95,27.87,27.91,115400.0,21.4109,21.4263,21.3649,21.3956,115400.0
2013-04-30 14:00:00,27.91,27.92,27.79,27.83,103800.0,21.3956,21.4033,21.3036,21.3343,103800.0
2013-04-30 14:30:00,27.83,27.91,27.79,27.9,123800.0,21.3343,21.3956,21.3036,21.3879,123800.0
2013-04-30 15:00:00,27.9,27.91,27.71,27.71,264700.0,21.3879,21.3956,21.2423,21.2423,264700.0
2013-04-30 15:30:00,27.71,27.87,27.69,27.86,889200.0,21.2423,21.3649,21.2269,21.3573,889200.0
2013-05-01 09:30:00,27.86,27.93,27.77,27.8,138600.0,21.3573,21.4109,21.2883,21.3113,138600.0
2013-05-01 10:00:00,27.81,27.85,27.71,27.79,123000.0,21.3189,21.3496,21.2423,21.3036,123000.0
2013-05-01 10:30:00,27.8,27.91,27.74,27.91,120000.0,21.3113,21.3956,21.2653,21.3956,120000.0
2013-05-01 11:00:00,27.91,27.97,27.82,27.83,195700.0,21.3956,21.4416,21.3266,21.3343,195700.0
2013-05-01 11:30:00,27.83,27.85,27.71,27.74,166500.0,21.3343,21.3496,21.2423,21.2653,166500.0
2013-05-01 12:00:00,27.75,27.76,27.69,27.73,103600.0,21.2729,21.2806,21.2269,21.2576,103600.0
2013-05-01 12:30:00,27.74,27.8,27.66,27.66,108600.0,21.2653,21.3113,21.2039,21.2039,108600.0
2013-05-01 13:00:00,27.66,27.74,27.66,27.74,117000.0,21.2039,21.2653,21.2039,21.2653,117000.0
2013-05-01 13:30:00,27.74,27.78,27.68,27.7,507200.0,21.2653,21.2959,21.2193,21.2346,507200.0
2013-05-01 14:00:00,27.69,27.8,27.67,27.73,403100.0,21.2269,21.3113,21.2116,21.2576,403100.0
2013-05-01 14:30:00,27.73,27.73,27.64,27.65,217900.0,21.2576,21.2576,21.1886,21.1963,217900.0
2013-05-01 15:00:00,27.65,27.68,27.64,27.68,210600.0,21.1963,21.2193,21.1886,21.2193,210600.0
2013-05-01 15:30:00,27.68,27.7,27.55,27.61,391500.0,21.2193,21.2346,21.1196,21.1656,391500.0
2013-05-02 09:30:00,27.69,27.73,27.47,27.64,400500.0,21.2269,21.2576,21.0583,21.1886,400500.0
2013-05-02 10:00:00,27.64,27.75,27.55,27.57,147700.0,21.1886,21.2729,21.1196,21.1349,147700.0
2013-05-02 10:30:00,27.56,27.6,27.39,27.45,254500.0,21.1273,21.1579,20.997,21.043,254500.0
2013-05-02 11:00:00,27.44,27.57,27.44,27.54,200600.0,21.0353,21.1349,21.0353,21.112,200600.0
2013-05-02 11:30:00,27.53,27.54,27.41,27.42,190000.0,21.1043,21.112,21.0123,21.02,190000.0
2013-05-02 12:00:00,27.42,27.45,27.21,27.26,393300.0,21.02,21.043,20.859,20.8973,393300.0
2013-05-02 12:30:00,27.26,27.32,27.22,27.24,175100.0,20.8973,20.9433,20.8666,20.882,175100.0
2013-05-02 13:00:00,27.23,27.28,27.23,27.25,134500.0,20.8743,20.9126,20.8743,20.8896,134500.0
2013-05-02 13:30:00,27.26,27.27,27.04,27.12,436300.0,20.8973,20.905,20.7287,20.79,436300.0
2013-05-02 14:00:00,27.12,27.15,27.05,27.13,406200.0,20.79,20.813,20.7363,20.7976,406200.0
2013-05-02 14:30:00,27.14,27.15,27.05,27.07,264700.0,20.8053,20.813,20.7363,20.7517,264700.0
2013-05-02 15:00:00,27.08,27.18,27.07,27.16,300600.0,20.7593,20.836,20.7517,20.8206,300600.0
2013-05-02 15:30:00,27.15,27.16,27.07,27.13,567400.0,20.813,20.8206,20.7517,20.7976,567400.0
2013-05-03 09:30:00,27.34,27.69,27.3,27.6,197400.0,20.9586,21.2269,20.928,21.1579,197400.0
2013-05-03 10:00:00,27.6,27.71,27.57,27.7,161800.0,21.1579,21.2423,21.1349,21.2346,161800.0
2013-05-03 10:30:00,27.71,27.71,27.63,27.66,171600.0,21.2423,21.2423,21.1809,21.2039,171600.0
2013-05-03 11:00:00,27.67,27.7,27.59,27.59,110600.0,21.2116,21.2346,21.1503,21.1503,110600.0
2013-05-03 11:30:00,27.59,27.68,27.59,27.66,190400.0,21.1503,21.2193,21.1503,21.2039,190400.0
2013-05-03 12:00:00,27.66,27.67,27.63,27.65,192800.0,21.2039,21.2116,21.1809,21.1963,192800.0
2013-05-03 12:30:00,27.65,27.65,27.58,27.6,107900.0,21.1963,21.1963,21.1426,21.1579,107900.0
2013-05-03 13:00:00,27.6,27.6,27.54,27.55,176800.0,21.1579,21.1579,21.112,21.1196,176800.0
2013-05-03 13:30:00,27.55,27.6,27.55,27.55,118300.0,21.1196,21.1579,21.1196,21.1196,118300.0
2013-05-03 14:00:00,27.55,27.58,27.43,27.52,234800.0,21.1196,21.1426,21.0276,21.0966,234800.0
2013-05-03 14:30:00,27.52,27.56,27.46,27.55,419700.0,21.0966,21.1273,21.0506,21.1196,419700.0
2013-05-03 15:00:00,27.55,27.56,27.5,27.54,181700.0,21.1196,21.1273,21.0813,21.112,181700.0
2013-05-03 15:30:00,27.53,27.64,27.53,27.6,387600.0,21.1043,21.1886,21.1043,21.1579,387600.0
2013-05-06 09:30:00,27.64,27.69,27.37,27.48,158200.0,21.1886,21.2269,20.9816,21.066,158200.0
2013-05-06 10:00:00,27.46,27.67,27.46,27.62,309200.0,21.0506,21.2116,21.0506,21.1733,309200.0
2013-05-06 10:30:00,27.62,27.63,27.51,27.58,164100.0,21.1733,21.1809,21.089,21.1426,164100.0
2013-05-06 11:00:00,27.57,27.68,27.56,27.67,261800.0,21.1349,21.2193,21.1273,21.2116,261800.0
2013-05-06 11:30:00,27.66,27.68,27.6,27.62,216300.0,21.2039,21.2193,21.1579,21.1733,216300.0
2013-05-06 12:00:00,27.62,27.62,27.58,27.59,130600.0,21.1733,21.1733,21.1426,21.1503,130600.0
2013-05-06 12:30:00,27.58,27.65,27.55,27.64,125200.0,21.1426,21.1963,21.1196,21.1886,125200.0
2013-05-06 13:00:00,27.64,27.66,27.61,27.64,74900.0,21.1886,21.2039,21.1656,21.1886,74900.0
2013-05-06 13:30:00,27.63,27.66,27.62,27.63,129000.0,21.1809,21.2039,21.1733,21.1809,129000.0
2013-05-06 14:00:00,27.63,27.76,27.62,27.69,302100.0,21.1809,21.2806,21.1733,21.2269,302100.0
2013-05-06 14:30:00,27.7,27.75,27.66,27.66,519600.0,21.2346,21.2729,21.2039,21.2039,519600.0
2013-05-06 15:00:00,27.66,27.69,27.62,27.68,244300.0,21.2039,21.2269,21.1733,21.2193,244300.0
2013-05-06 15:30:00,27.67,27.69,27.62,27.63,636300.0,21.2116,21.2269,21.1733,21.1809,636300.0
2013-05-07 09:30:00,27.66,27.69,27.16,27.68,912300.0,21.2039,21.2269,20.8206,21.2193,912300.0
2013-05-07 10:00:00,27.68,27.73,27.41,27.53,338200.0,21.2193,21.2576,21.0123,21.1043,338200.0
2013-05-07 10:30:00,27.52,27.56,27.4,27.41,246500.0,21.0966,21.1273,21.0046,21.0123,246500.0
2013-05-07 11:00:00,27.41,27.49,27.4,27.46,365700.0,21.0123,21.0736,21.0046,21.0506,365700.0
2013-05-07 11:30:00,27.45,27.49,27.39,27.41,259800.0,21.043,21.0736,20.997,21.0123,259800.0
2013-05-07 12:00:00,27.41,27.51,27.4,27.4,174300.0,21.0123,21.089,21.0046,21.0046,174300.0
2013-05-07 12:30:00,27.4,27.41,27.33,27.33,141000.0,21.0046,21.0123,20.951,20.951,141000.0
2013-05-07 13:00:00,27.33,27.42,27.27,27.39,205700.0,20.951,21.02,20.905,20.997,205700.0
2013-05-07 13:30:00,27.39,27.44,27.34,27.41,154900.0,20.997,21.0353,20.9586,21.0123,154900.0
2013-05-07 14:00:00,27.41,27.46,27.39,27.41,263500.0,21.0123,21.0506,20.997,21.0123,263500.0
2013-05-07 14:30:00,27.4,27.4,27.3,27.35,203700.0,21.0046,21.0046,20.928,20.9663,203700.0
2013-05-07 15:00:00,27.34,27.38,27.33,27.37,322400.0,20.9586,20.9893,20.951,20.9816,322400.0
2013-05-07 15:30:00,27.37,27.39,27.3,27.38,592800.0,20.9816,20.997,20.928,20.9893,592800.0
2013-05-08 09:30:00,27.32,27.4,27.12,27.13,401800.0,20.9433,21.0046,20.79,20.7976,401800.0
2013-05-08 10:00:00,27.13,27.38,27.09,27.09,339900.0,20.7976,20.9893,20.767,20.767,339900.0
2013-05-08 10:30:00,27.1,27.17,27.02,27.1,396400.0,20.7747,20.8283,20.7133,20.7747,396400.0
2013-05-08 11:00:00,27.1,27.25,27.1,27.24,390800.0,20.7747,20.8896,20.7747,20.882,390800.0
2013-05-08 11:30:00,27.24,27.27,27.14,27.26,139400.0,20.882,20.905,20.8053,20.8973,139400.0
2013-05-08 12:00:00,27.26,27.28,27.16,27.22,134900.0,20.8973,20.9126,20.8206,20.8666,134900.0
2013-05-08 12:30:00,27.22,27.22,27.12,27.18,129500.0,20.8666,20.8666,20.79,20.836,129500.0
2013-05-08 13:00:00,27.18,27.25,27.18,27.2,117000.0,20.836,20.8896,20.836,20.8513,117000.0
2013-05-08 13:30:00,27.21,27.21,27.13,27.15,123600.0,20.859,20.859,20.7976,20.813,123600.0
2013-05-08 14:00:00,27.14,27.16,27.01,27.01,161300.0,20.8053,20.8206,20.7057,20.7057,161300.0
2013-05-08 14:30:00,27.02,27.04,26.94,27.04,241900.0,20.7133,20.7287,20.652,20.7287,241900.0
2013-05-08 15:00:00,27.03,27.19,27.03,27.18,441900.0,20.721,20.8436,20.721,20.836,441900.0
2013-05-08 15:30:00,27.17,27.25,27.17,27.21,566700.0,20.8283,20.8896,20.8283,20.859,566700.0
2013-05-09 09:30:00,27.21,27.3,27.15,27.15,139300.0,20.859,20.928,20.813,20.813,139300.0
2013-05-09 10:00:00,27.15,27.25,27.02,27.07,593100.0,20.813,20.8896,20.7133,20.7517,593100.0
2013-05-09 10:30:00,27.06,27.15,27.03,27.04,195400.0,20.744,20.813,20.721,20.7287,195400.0
2013-05-09 11:00:00,27.03,27.06,26.92,27.03,180700.0,20.721,20.744,20.6367,20.721,180700.0
2013-05-09 11:30:00,27.02,27.06,26.98,27.0,234500.0,20.7133,20.744,20.6827,20.698,234500.0
2013-05-09 12:00:00,27.0,27.07,27.0,27.01,258800.0,20.698,20.7517,20.698,20.7057,258800.0
2013-05-09 12:30:00,27.01,27.09,27.01,27.09,71100.0,20.7057,20.767,20.7057,20.767,71100.0
2013-05-09 13:00:00,27.08,27.23,27.08,27.22,195200.0,20.7593,20.8743,20.7593,20.8666,195200.0
2013-05-09 13:30:00,27.22,27.24,27.14,27.18,89300.0,20.8666,20.882,20.8053,20.836,89300.0
2013-05-09 14:00:00,27.17,27.18,27.09,27.14,121400.0,20.8283,20.836,20.767,20.8053,121400.0
2013-05-09 14:30:00,27.13,27.14,26.96,26.96,211200.0,20.7976,20.8053,20.6673,20.6673,211200.0
2013-05-09 15:00:00,26.96,27.01,26.9,26.99,258200.0,20.6673,20.7057,20.6213,20.6903,258200.0
2013-05-09 15:30:00,26.99,27.03,26.81,26.86,800600.0,20.6903,20.721,20.5523,20.5907,800600.0
2013-05-10 09:30:00,26.93,26.96,26.7,26.91,346900.0,20.6443,20.6673,20.468,20.629,346900.0
2013-05-10 10:00:00,26.9,26.99,26.76,26.8,290900.0,20.6213,20.6903,20.514,20.5447,290900.0
2013-05-10 10:30:00,26.8,26.81,26.71,26.77,172900.0,20.5447,20.5523,20.4757,20.5217,172900.0
2013-05-10 11:00:00,26.77,26.89,26.75,26.87,129900.0,20.5217,20.6137,20.5063,20.5983,129900.0
2013-05-10 11:30:00,26.86,26.88,26.75,26.76,104700.0,20.5907,20.606,20.5063,20.514,104700.0
2013-05-10 12:00:00,26.76,26.83,26.75,26.78,89400.0,20.514,20.5677,20.5063,20.5293,89400.0
2013-05-10 12:30:00,26.77,26.83,26.75,26.8,122300.0,20.5217,20.5677,20.5063,20.5447,122300.0
2013-05-10 13:00:00,26.81,26.91,26.79,26.9,114700.0,20.5523,20.629,20.537,20.6213,114700.0
2013-05-10 13:30:00,26.89,26.97,26.85,26.97,118200.0,20.6137,20.675,20.583,20.675,118200.0
2013-05-10 14:00:00,26.96,27.02,26.91,27.02,359300.0,20.6673,20.7133,20.629,20.7133,359300.0
2013-05-10 14:30:00,27.02,27.12,26.95,27.05,491400.0,20.7133,20.79,20.6597,20.7363,491400.0
2013-05-10 15:00:00,27.04,27.14,27.04,27.12,198300.0,20.7287,20.8053,20.7287,20.79,198300.0
2013-05-10 15:30:00,27.11,27.2,27.09,27.2,526300.0,20.7823,20.8513,20.767,20.8513,526300.0
2013-05-13 09:30:00,27.07,27.23,27.03,27.1,334500.0,20.7517,20.8743,20.721,20.7747,334500.0
2013-05-13 10:00:00,27.1,27.22,27.08,27.12,167900.0,20.7747,20.8666,20.7593,20.79,167900.0
2013-05-13 10:30:00,27.12,27.18,27.03,27.13,97200.0,20.79,20.836,20.721,20.7976,97200.0
2013-05-13 11:00:00,27.13,27.18,27.04,27.07,248800.0,20.7976,20.836,20.7287,20.7517,248800.0
2013-05-13 11:30:00,27.07,27.17,27.07,27.11,80100.0,20.7517,20.8283,20.7517,20.7823,80100.0
2013-05-13 12:00:00,27.11,27.18,27.1,27.15,82500.0,20.7823,20.836,20.7747,20.813,82500.0
2013-05-13 12:30:00,27.15,27.25,27.15,27.24,61500.0,20.813,20.8896,20.813,20.882,61500.0
2013-05-13 13:00:00,27.24,27.32,27.24,27.27,108200.0,20.882,20.9433,20.882,20.905,108200.0
2013-05-13 13:30:00,27.27,27.28,27.14,27.2,95800.0,20.905,20.9126,20.8053,20.8513,95800.0
2013-05-13 14:00:00,27.19,27.24,27.15,27.24,102600.0,20.8436,20.882,20.813,20.882,102600.0
2013-05-13 14:30:00,27.23,27.33,27.23,27.33,156700.0,20.8743,20.951,20.8743,20.951,156700.0
2013-05-13 15:00:00,27.32,27.34,27.21,27.21,271700.0,20.9433,20.9586,20.859,20.859,271700.0
2013-05-13 15:30:00,27.21,27.22,27.16,27.2,322200.0,20.859,20.8666,20.8206,20.8513,322200.0
2013-05-14 09:30:00,27.2,27.44,27.2,27.41,157800.0,20.8513,21.0353,20.8513,21.0123,157800.0
2013-05-14 10:00:00,27.41,27.62,27.41,27.61,256300.0,21.0123,21.1733,21.0123,21.1656,256300.0
2013-05-14 10:30:00,27.62,27.63,27.51,27.57,210300.0,21.1733,21.1809,21.089,21.1349,210300.0
2013-05-14 11:00:00,27.58,27.67,27.57,27.66,121700.0,21.1426,21.2116,21.1349,21.2039,121700.0
2013-05-14 11:30:00,27.66,27.69,27.61,27.65,118300.0,21.2039,21.2269,21.1656,21.1963,118300.0
2013-05-14 12:00:00,27.65,27.7,27.6,27.69,105100.0,21.1963,21.2346,21.1579,21.2269,105100.0
2013-05-14 12:30:00,27.69,27.69,27.63,27.63,56900.0,21.2269,21.2269,21.1809,21.1809,56900.0
2013-05-14 13:00:00,27.63,27.66,27.62,27.64,126000.0,21.1809,21.2039,21.1733,21.1886,126000.0
2013-05-14 13:30:00,27.64,27.66,27.48,27.52,171000.0,21.1886,21.2039,21.066,21.0966,171000.0
2013-05-14 14:00:00,27.51,27.53,27.48,27.5,187700.0,21.089,21.1043,21.066,21.0813,187700.0
2013-05-14 14:30:00,27.51,27.58,27.5,27.54,143700.0,21.089,21.1426,21.0813,21.112,143700.0
2013-05-14 15:00:00,27.55,27.6,27.53,27.55,147100.0,21.1196,21.1579,21.1043,21.1196,147100.0
2013-05-14 15:30:00,27.56,27.67,27.55,27.66,737200.0,21.1273,21.2116,21.1196,21.2039,737200.0
2013-05-15 09:30:00,27.5,27.75,27.49,27.64,291100.0,21.0813,21.2729,21.0736,21.1886,291100.0
2013-05-15 10:00:00,27.64,27.76,27.61,27.61,142800.0,21.1886,21.2806,21.1656,21.1656,142800.0
2013-05-15 10:30:00,27.61,27.67,27.53,27.66,121300.0,21.1656,21.2116,21.1043,21.2039,121300.0
2013-05-15 11:00:00,27.66,27.94,27.65,27.92,291600.0,21.2039,21.4186,21.1963,21.4033,291600.0
2013-05-15 11:30:00,27.9,28.01,27.89,28.0,312400.0,21.3879,21.4722,21.3803,21.4646,312400.0
2013-05-15 12:00:00,28.0,28.06,27.95,28.05,546600.0,21.4646,21.5106,21.4263,21.5029,546600.0
2013-05-15 12:30:00,28.06,28.17,28.04,28.1,396600.0,21.5106,21.5949,21.4952,21.5412,396600.0
2013-05-15 13:00:00,28.11,28.11,27.94,27.94,220700.0,21.5489,21.5489,21.4186,21.4186,220700.0
2013-05-15 13:30:00,27.94,28.02,27.92,27.94,310800.0,21.4186,21.4799,21.4033,21.4186,310800.0
2013-05-15 14:00:00,27.95,28.03,27.88,27.93,458600.0,21.4263,21.4876,21.3726,21.4109,458600.0
2013-05-15 14:30:00,27.94,27.98,27.85,27.92,158500.0,21.4186,21.4493,21.3496,21.4033,158500.0
2013-05-15 15:00:00,27.92,28.0,27.89,27.96,189000.0,21.4033,21.4646,21.3803,21.4339,189000.0
2013-05-15 15:30:00,27.96,28.05,27.95,28.02,747000.0,21.4339,21.5029,21.4263,21.4799,747000.0
2013-05-16 09:30:00,27.88,27.93,27.75,27.82,150700.0,21.3726,21.4109,21.2729,21.3266,150700.0
2013-05-16 10:00:00,27.82,27.85,27.69,27.75,187400.0,21.3266,21.3496,21.2269,21.2729,187400.0
2013-05-16 10:30:00,27.76,27.84,27.74,27.83,97500.0,21.2806,21.3419,21.2653,21.3343,97500.0
2013-05-16 11:00:00,27.83,27.9,27.8,27.83,76300.0,21.3343,21.3879,21.3113,21.3343,76300.0
2013-05-16 11:30:00,27.83,27.94,27.8,27.91,117600.0,21.3343,21.4186,21.3113,21.3956,117600.0
2013-05-16 12:00:00,27.91,28.01,27.91,27.96,193100.0,21.3956,21.4722,21.3956,21.4339,193100.0
2013-05-16 12:30:00,27.96,28.04,27.89,27.91,185200.0,21.4339,21.4952,21.3803,21.3956,185200.0
2013-05-16 13:00:00,27.9,27.95,27.85,27.87,120000.0,21.3879,21.4263,21.3496,21.3649,120000.0
2013-05-16 13:30:00,27.87,27.91,27.87,27.88,112700.0,21.3649,21.3956,21.3649,21.3726,112700.0
2013-05-16 14:00:00,27.88,27.93,27.87,27.9,104800.0,21.3726,21.4109,21.3649,21.3879,104800.0
2013-05-16 14:30:00,27.9,27.93,27.88,27.9,132400.0,21.3879,21.4109,21.3726,21.3879,132400.0
2013-05-16 15:00:00,27.9,27.92,27.84,27.84,300100.0,21.3879,21.4033,21.3419,21.3419,300100.0
2013-05-16 15:30:00,27.84,27.85,27.69,27.72,526500.0,21.3419,21.3496,21.2269,21.2499,526500.0
2013-05-17 09:30:00,27.74,27.94,27.72,27.92,199900.0,21.2653,21.4186,21.2499,21.4033,199900.0
2013-05-17 10:00:00,27.91,28.1,27.88,28.02,256500.0,21.3956,21.5412,21.3726,21.4799,256500.0
2013-05-17 10:30:00,28.03,28.13,27.98,28.11,308400.0,21.4876,21.5642,21.4493,21.5489,308400.0
2013-05-17 11:00:00,28.1,28.11,27.81,27.89,316700.0,21.5412,21.5489,21.3189,21.3803,316700.0
2013-05-17 11:30:00,27.89,27.92,27.82,27.9,220400.0,21.3803,21.4033,21.3266,21.3879,220400.0
2013-05-17 12:00:00,27.89,27.89,27.81,27.85,125900.0,21.3803,21.3803,21.3189,21.3496,125900.0
2013-05-17 12:30:00,27.86,27.87,27.81,27.83,281500.0,21.3573,21.3649,21.3189,21.3343,281500.0
2013-05-17 13:00:00,27.82,27.86,27.81,27.82,44100.0,21.3266,21.3573,21.3189,21.3266,44100.0
2013-05-17 13:30:00,27.82,27.92,27.78,27.91,134600.0,21.3266,21.4033,21.2959,21.3956,134600.0
2013-05-17 14:00:00,27.92,28.06,27.91,28.04,177000.0,21.4033,21.5106,21.3956,21.4952,177000.0
2013-05-17 14:30:00,28.03,28.08,28.01,28.03,300400.0,21.4876,21.5259,21.4722,21.4876,300400.0
2013-05-17 15:00:00,28.04,28.04,27.98,28.03,193700.0,21.4952,21.4952,21.4493,21.4876,193700.0
2013-05-17 15:30:00,28.03,28.09,27.98,28.0,408200.0,21.4876,21.5336,21.4493,21.4646,408200.0
2013-05-20 09:30:00,27.97,28.28,27.96,28.11,302100.0,21.4416,21.6792,21.4339,21.5489,302100.0
2013-05-20 10:00:00,28.12,28.3,28.09,28.09,245000.0,21.5566,21.6946,21.5336,21.5336,245000.0
2013-05-20 10:30:00,28.09,28.34,28.08,28.31,151300.0,21.5336,21.7252,21.5259,21.7022,151300.0
2013-05-20 11:00:00,28.31,28.31,28.2,28.26,138900.0,21.7022,21.7022,21.6179,21.6639,138900.0
2013-05-20 11:30:00,28.26,28.27,28.18,28.25,157800.0,21.6639,21.6716,21.6026,21.6562,157800.0
2013-05-20 12:00:00,28.25,28.3,28.18,28.18,103900.0,21.6562,21.6946,21.6026,21.6026,103900.0
2013-05-20 12:30:00,28.18,28.25,28.17,28.23,221100.0,21.6026,21.6562,21.5949,21.6409,221100.0
2013-05-20 13:00:00,28.24,28.24,28.13,28.15,102100.0,21.6486,21.6486,21.5642,21.5796,102100.0
2013-05-20 13:30:00,28.15,28.16,28.07,28.13,143400.0,21.5796,21.5872,21.5182,21.5642,143400.0
2013-05-20 14:00:00,28.12,28.13,28.05,28.08,160900.0,21.5566,21.5642,21.5029,21.5259,160900.0
2013-05-20 14:30:00,28.09,28.12,28.0,28.0,90300.0,21.5336,21.5566,21.4646,21.4646,90300.0
2013-05-20 15:00:00,28.0,28.11,28.0,28.08,167700.0,21.4646,21.5489,21.4646,21.5259,167700.0
2013-05-20 15:30:00,28.08,28.1,28.03,28.09,381400.0,21.5259,21.5412,21.4876,21.5336,381400.0
2013-05-21 09:30:00,28.07,28.29,27.99,28.26,138500.0,21.5182,21.6869,21.4569,21.6639,138500.0
2013-05-21 10:00:00,28.26,28.26,27.98,28.03,114000.0,21.6639,21.6639,21.4493,21.4876,114000.0
2013-05-21 10:30:00,28.02,28.06,27.94,27.96,118100.0,21.4799,21.5106,21.4186,21.4339,118100.0
2013-05-21 11:00:00,27.95,28.03,27.94,27.99,113900.0,21.4263,21.4876,21.4186,21.4569,113900.0
2013-05-21 11:30:00,27.99,28.04,27.99,28.01,102600.0,21.4569,21.4952,21.4569,21.4722,102600.0
2013-05-21 12:00:00,28.01,28.18,28.01,28.13,83700.0,21.4722,21.6026,21.4722,21.5642,83700.0
2013-05-21 12:30:00,28.12,28.19,28.09,28.18,80300.0,21.5566,21.6102,21.5336,21.6026,80300.0
2013-05-21 13:00:00,28.18,28.31,28.18,28.21,86100.0,21.6026,21.7022,21.6026,21.6256,86100.0
2013-05-21 13:30:00,28.21,28.27,28.2,28.22,81900.0,21.6256,21.6716,21.6179,21.6332,81900.0
2013-05-21 14:00:00,28.22,28.23,28.16,28.18,207400.0,21.6332,21.6409,21.5872,21.6026,207400.0
2013-05-21 14:30:00,28.17,28.18,28.11,28.14,94500.0,21.5949,21.6026,21.5489,21.5719,94500.0
2013-05-21 15:00:00,28.14,28.2,28.13,28.15,99300.0,21.5719,21.6179,21.5642,21.5796,99300.0
2013-05-21 15:30:00,28.15,28.23,28.13,28.19,486000.0,21.5796,21.6409,21.5642,21.6102,486000.0
2013-05-22 09:30:00,28.11,28.56,28.06,28.46,254400.0,21.5489,21.8939,21.5106,21.8172,254400.0
2013-05-22 10:00:00,28.46,28.65,28.39,28.65,365400.0,21.8172,21.9629,21.7636,21.9629,365400.0
2013-05-22 10:30:00,28.66,28.67,28.41,28.45,236200.0,21.9705,21.9782,21.7789,21.8095,236200.0
2013-05-22 11:00:00,28.45,28.53,28.39,28.46,96600.0,21.8095,21.8709,21.7636,21.8172,96600.0
2013-05-22 11:30:00,28.46,28.54,28.41,28.5,109800.0,21.8172,21.8785,21.7789,21.8479,109800.0
2013-05-22 12:00:00,28.5,28.5,28.35,28.36,92500.0,21.8479,21.8479,21.7329,21.7406,92500.0
2013-05-22 12:30:00,28.36,28.38,28.28,28.35,77900.0,21.7406,21.7559,21.6792,21.7329,77900.0
2013-05-22 13:00:00,28.36,28.37,28.22,28.24,103000.0,21.7406,21.7482,21.6332,21.6486,103000.0
2013-05-22 13:30:00,28.24,28.24,28.1,28.11,169600.0,21.6486,21.6486,21.5412,21.5489,169600.0
2013-05-22 14:00:00,28.12,28.16,27.9,27.99,295700.0,21.5566,21.5872,21.3879,21.4569,295700.0
2013-05-22 14:30:00,27.98,28.01,27.86,27.97,159700.0,21.4493,21.4722,21.3573,21.4416,159700.0
2013-05-22 15:00:00,27.97,27.97,27.71,27.72,247600.0,21.4416,21.4416,21.2423,21.2499,247600.0
2013-05-22 15:30:00,27.71,27.78,27.65,27.77,414100.0,21.2423,21.2959,21.1963,21.2883,414100.0
2013-05-23 09:30:00,27.57,27.64,27.37,27.44,522600.0,21.1349,21.1886,20.9816,21.0353,522600.0
2013-05-23 10:00:00,27.45,27.59,27.39,27.44,312600.0,21.043,21.1503,20.997,21.0353,312600.0
2013-05-23 10:30:00,27.43,27.57,27.23,27.26,490600.0,21.0276,21.1349,20.8743,20.8973,490600.0
2013-05-23 11:00:00,27.27,27.58,27.26,27.49,265400.0,20.905,21.1426,20.8973,21.0736,265400.0
2013-05-23 11:30:00,27.49,27.59,27.46,27.55,385300.0,21.0736,21.1503,21.0506,21.1196,385300.0
2013-05-23 12:00:00,27.55,27.83,27.55,27.8,173900.0,21.1196,21.3343,21.1196,21.3113,173900.0
2013-05-23 12:30:00,27.8,27.8,27.63,27.64,209000.0,21.3113,21.3113,21.1809,21.1886,209000.0
2013-05-23 13:00:00,27.64,27.66,27.41,27.43,177100.0,21.1886,21.2039,21.0123,21.0276,177100.0
2013-05-23 13:30:00,27.42,27.59,27.42,27.59,186400.0,21.02,21.1503,21.02,21.1503,186400.0
2013-05-23 14:00:00,27.59,27.76,27.57,27.74,236600.0,21.1503,21.2806,21.1349,21.2653,236600.0
2013-05-23 14:30:00,27.73,27.88,27.68,27.87,168200.0,21.2576,21.3726,21.2193,21.3649,168200.0
2013-05-23 15:00:00,27.87,27.93,27.7,27.8,303100.0,21.3649,21.4109,21.2346,21.3113,303100.0
2013-05-23 15:30:00,27.8,27.83,27.7,27.81,423700.0,21.3113,21.3343,21.2346,21.3189,423700.0
2013-05-24 09:30:00,27.65,27.65,27.32,27.32,142700.0,21.1963,21.1963,20.9433,20.9433,142700.0
2013-05-24 10:00:00,27.32,27.32,27.21,27.25,154400.0,20.9433,20.9433,20.859,20.8896,154400.0
2013-05-24 10:30:00,27.26,27.35,27.21,27.26,256000.0,20.8973,20.9663,20.859,20.8973,256000.0
2013-05-24 11:00:00,27.27,27.29,27.17,27.17,159900.0,20.905,20.9203,20.8283,20.8283,159900.0
2013-05-24 11:30:00,27.17,27.34,27.14,27.26,227900.0,20.8283,20.9586,20.8053,20.8973,227900.0
2013-05-24 12:00:00,27.26,27.31,27.21,27.3,156200.0,20.8973,20.9356,20.859,20.928,156200.0
2013-05-24 12:30:00,27.3,27.32,27.17,27.26,120100.0,20.928,20.9433,20.8283,20.8973,120100.0
2013-05-24 13:00:00,27.26,27.28,27.24,27.25,107200.0,20.8973,20.9126,20.882,20.8896,107200.0
2013-05-24 13:30:00,27.25,27.27,27.14,27.14,97600.0,20.8896,20.905,20.8053,20.8053,97600.0
2013-05-24 14:00:00,27.14,27.2,27.14,27.14,134600.0,20.8053,20.8513,20.8053,20.8053,134600.0
2013-05-24 14:30:00,27.14,27.16,27.1,27.12,132400.0,20.8053,20.8206,20.7747,20.79,132400.0
2013-05-24 15:00:00,27.11,27.15,27.11,27.11,223000.0,20.7823,20.813,20.7823,20.7823,223000.0
2013-05-24 15:30:00,27.11,27.18,27.01,27.18,459900.0,20.7823,20.836,20.7057,20.836,459900.0
2013-05-28 09:30:00,26.71,26.84,26.14,26.47,1772300.0,20.4757,20.5753,20.0387,20.2917,1772300.0
2013-05-28 10:00:00,26.47,26.82,26.46,26.7,989500.0,20.2917,20.56,20.284,20.468,989500.0
2013-05-28 10:30:00,26.7,26.7,26.39,26.39,617800.0,20.468,20.468,20.2304,20.2304,617800.0
2013-05-28 11:00:00,26.39,26.39,26.12,26.27,1094000.0,20.2304,20.2304,20.0234,20.1384,1094000.0
2013-05-28 11:30:00,26.26,26.34,25.96,26.09,624100.0,20.1307,20.192,19.9007,20.0004,624100.0
2013-05-28 12:00:00,26.09,26.22,26.06,26.13,508900.0,20.0004,20.1,19.9774,20.0311,508900.0
2013-05-28 12:30:00,26.14,26.14,25.99,26.03,344600.0,20.0387,20.0387,19.9237,19.9544,344600.0
2013-05-28 13:00:00,26.03,26.08,25.96,25.97,258400.0,19.9544,19.9927,19.9007,19.9084,258400.0
2013-05-28 13:30:00,25.98,25.98,25.73,25.85,552800.0,19.9161,19.9161,19.7244,19.8164,552800.0
2013-05-28 14:00:00,25.85,26.06,25.8,26.0,637400.0,19.8164,19.9774,19.7781,19.9314,637400.0
2013-05-28 14:30:00,26.0,26.05,25.92,26.03,665900.0,19.9314,19.9697,19.8701,19.9544,665900.0
2013-05-28 15:00:00,26.03,26.09,25.87,26.08,969600.0,19.9544,20.0004,19.8317,19.9927,969600.0
2013-05-28 15:30:00,26.07,26.22,26.05,26.16,1213700.0,19.9851,20.1,19.9697,20.0541,1213700.0
2013-05-29 09:30:00,26.07,26.09,25.9,26.0,664300.0,19.9851,20.0004,19.8547,19.9314,664300.0
2013-05-29 10:00:00,25.99,26.03,25.87,25.89,489800.0,19.9237,19.9544,19.8317,19.8471,489800.0
2013-05-29 10:30:00,25.89,25.94,25.79,25.79,257200.0,19.8471,19.8854,19.7704,19.7704,257200.0
2013-05-29 11:00:00,25.79,25.8,25.71,25.73,276100.0,19.7704,19.7781,19.7091,19.7244,276100.0
2013-05-29 11:30:00,25.74,25.8,25.65,25.77,251200.0,19.7321,19.7781,19.6631,19.7551,251200.0
2013-05-29 12:00:00,25.76,25.85,25.73,25.82,277600.0,19.7474,19.8164,19.7244,19.7934,277600.0
2013-05-29 12:30:00,25.81,25.86,25.72,25.72,197900.0,19.7857,19.8241,19.7168,19.7168,197900.0
2013-05-29 13:00:00,25.73,25.9,25.69,25.9,226800.0,19.7244,19.8547,19.6938,19.8547,226800.0
2013-05-29 13:30:00,25.89,25.93,25.83,25.89,405300.0,19.8471,19.8777,19.8011,19.8471,405300.0
2013-05-29 14:00:00,25.89,25.94,25.87,25.89,285300.0,19.8471,19.8854,19.8317,19.8471,285300.0
2013-05-29 14:30:00,25.88,25.94,25.88,25.91,242000.0,19.8394,19.8854,19.8394,19.8624,242000.0
2013-05-29 15:00:00,25.91,26.0,25.89,26.0,277100.0,19.8624,19.9314,19.8471,19.9314,277100.0
2013-05-29 15:30:00,25.99,26.02,25.88,25.91,421800.0,19.9237,19.9467,19.8394,19.8624,421800.0
2013-05-30 09:30:00,25.99,26.3,25.83,26.27,258900.0,19.9237,20.1614,19.8011,20.1384,258900.0
2013-05-30 10:00:00,26.26,26.3,25.83,25.87,599300.0,20.1307,20.1614,19.8011,19.8317,599300.0
2013-05-30 10:30:00,25.87,25.95,25.83,25.89,437300.0,19.8317,19.8931,19.8011,19.8471,437300.0
2013-05-30 11:00:00,25.89,25.91,25.82,25.88,196800.0,19.8471,19.8624,19.7934,19.8394,196800.0
2013-05-30 11:30:00,25.89,25.92,25.82,25.89,152400.0,19.8471,19.8701,19.7934,19.8471,152400.0
2013-05-30 12:00:00,25.89,25.92,25.85,25.91,128400.0,19.8471,19.8701,19.8164,19.8624,128400.0
2013-05-30 12:30:00,25.91,25.92,25.87,25.89,122900.0,19.8624,19.8701,19.8317,19.8471,122900.0
2013-05-30 13:00:00,25.89,25.9,25.83,25.88,169400.0,19.8471,19.8547,19.8011,19.8394,169400.0
2013-05-30 13:30:00,25.89,25.93,25.83,25.86,202400.0,19.8471,19.8777,19.8011,19.8241,202400.0
2013-05-30 14:00:00,25.86,25.89,25.79,25.81,134900.0,19.8241,19.8471,19.7704,19.7857,134900.0
2013-05-30 14:30:00,25.81,25.81,25.73,25.75,184200.0,19.7857,19.7857,19.7244,19.7398,184200.0
2013-05-30 15:00:00,25.75,25.77,25.7,25.71,252300.0,19.7398,19.7551,19.7014,19.7091,252300.0
2013-05-30 15:30:00,25.7,25.73,25.63,25.67,862500.0,19.7014,19.7244,19.6478,19.6784,862500.0
2013-05-31 09:30:00,25.56,25.93,25.56,25.82,140400.0,19.5941,19.8777,19.5941,19.7934,140400.0
2013-05-31 10:00:00,25.85,25.88,25.71,25.77,193600.0,19.8164,19.8394,19.7091,19.7551,193600.0
2013-05-31 10:30:00,25.75,25.92,25.75,25.89,142600.0,19.7398,19.8701,19.7398,19.8471,142600.0
2013-05-31 11:00:00,25.88,26.07,25.86,25.99,243800.0,19.8394,19.9851,19.8241,19.9237,243800.0
2013-05-31 11:30:00,26.0,26.05,25.93,26.01,168000.0,19.9314,19.9697,19.8777,19.9391,168000.0
2013-05-31 12:00:00,26.01,26.01,25.92,25.96,78400.0,19.9391,19.9391,19.8701,19.9007,78400.0
2013-05-31 12:30:00,25.96,25.96,25.88,25.88,79000.0,19.9007,19.9007,19.8394,19.8394,79000.0
2013-05-31 13:00:00,25.88,25.98,25.88,25.98,121500.0,19.8394,19.9161,19.8394,19.9161,121500.0
2013-05-31 13:30:00,25.97,26.0,25.83,25.88,108200.0,19.9084,19.9314,19.8011,19.8394,108200.0
2013-05-31 14:00:00,25.87,25.92,25.83,25.85,91700.0,19.8317,19.8701,19.8011,19.8164,91700.0
2013-05-31 14:30:00,25.85,25.86,25.67,25.68,183700.0,19.8164,19.8241,19.6784,19.6861,183700.0
2013-05-31 15:00:00,25.67,25.81,25.67,25.69,152900.0,19.6784,19.7857,19.6784,19.6938,152900.0
2013-05-31 15:30:00,25.68,25.72,25.53,25.54,531700.0,19.6861,19.7168,19.5711,19.5788,531700.0
2013-06-03 09:30:00,25.49,25.5,25.21,25.32,307800.0,19.5404,19.5481,19.3258,19.4101,307800.0
2013-06-03 10:00:00,25.29,25.65,25.29,25.59,338800.0,19.3871,19.6631,19.3871,19.6171,338800.0
2013-06-03 10:30:00,25.58,25.69,25.52,25.63,345800.0,19.6094,19.6938,19.5634,19.6478,345800.0
2013-06-03 11:00:00,25.63,25.65,25.48,25.52,240500.0,19.6478,19.6631,19.5328,19.5634,240500.0
2013-06-03 11:30:00,25.53,25.61,25.49,25.61,152500.0,19.5711,19.6324,19.5404,19.6324,152500.0
2013-06-03 12:00:00,25.61,25.66,25.5,25.52,118200.0,19.6324,19.6708,19.5481,19.5634,118200.0
2013-06-03 12:30:00,25.53,25.59,25.49,25.55,137100.0,19.5711,19.6171,19.5404,19.5864,137100.0
2013-06-03 13:00:00,25.55,25.62,25.46,25.47,117700.0,19.5864,19.6401,19.5174,19.5251,117700.0
2013-06-03 13:30:00,25.47,25.53,25.45,25.49,104800.0,19.5251,19.5711,19.5098,19.5404,104800.0
2013-06-03 14:00:00,25.48,25.55,25.4,25.42,120400.0,19.5328,19.5864,19.4714,19.4868,120400.0
2013-06-03 14:30:00,25.42,25.47,25.38,25.43,153400.0,19.4868,19.5251,19.4561,19.4944,153400.0
2013-06-03 15:00:00,25.44,25.47,25.36,25.42,231900.0,19.5021,19.5251,19.4408,19.4868,231900.0
2013-06-03 15:30:00,25.42,25.56,25.37,25.51,512000.0,19.4868,19.5941,19.4484,19.5558,512000.0
2013-06-04 09:30:00,25.43,25.47,25.21,25.3,259100.0,19.4944,19.5251,19.3258,19.3948,259100.0
2013-06-04 10:00:00,25.3,25.31,25.19,25.25,419500.0,19.3948,19.4024,19.3105,19.3565,419500.0
2013-06-04 10:30:00,25.24,25.33,25.21,25.22,433100.0,19.3488,19.4178,19.3258,19.3335,433100.0
2013-06-04 11:00:00,25.22,25.22,25.08,25.11,220800.0,19.3335,19.3335,19.2261,19.2491,220800.0
2013-06-04 11:30:00,25.12,25.14,25.0,25.1,496100.0,19.2568,19.2721,19.1648,19.2415,496100.0
2013-06-04 12:00:00,25.09,25.1,24.97,25.0,196900.0,19.2338,19.2415,19.1418,19.1648,196900.0
2013-06-04 12:30:00,25.0,25.04,24.96,25.0,485000.0,19.1648,19.1955,19.1341,19.1648,485000.0
2013-06-04 13:00:00,25.0,25.16,24.99,25.04,251700.0,19.1648,19.2875,19.1571,19.1955,251700.0
2013-06-04 13:30:00,25.04,25.07,24.96,24.98,348100.0,19.1955,19.2185,19.1341,19.1495,348100.0
2013-06-04 14:00:00,24.97,25.1,24.93,25.1,260100.0,19.1418,19.2415,19.1111,19.2415,260100.0
2013-06-04 14:30:00,25.11,25.19,25.03,25.07,317000.0,19.2491,19.3105,19.1878,19.2185,317000.0
2013-06-04 15:00:00,25.07,25.18,25.06,25.12,452500.0,19.2185,19.3028,19.2108,19.2568,452500.0
2013-06-04 15:30:00,25.11,25.24,25.11,25.19,863200.0,19.2491,19.3488,19.2491,19.3105,863200.0
2013-06-05 09:30:00,25.14,25.22,24.93,25.06,214300.0,19.2721,19.3335,19.1111,19.2108,214300.0
2013-06-05 10:00:00,25.07,25.23,25.01,25.1,263400.0,19.2185,19.3411,19.1725,19.2415,263400.0
2013-06-05 10:30:00,25.09,25.25,25.09,25.25,188700.0,19.2338,19.3565,19.2338,19.3565,188700.0
2013-06-05 11:00:00,25.25,25.26,25.12,25.13,205700.0,19.3565,19.3641,19.2568,19.2645,205700.0
2013-06-05 11:30:00,25.12,25.22,25.11,25.15,236800.0,19.2568,19.3335,19.2491,19.2798,236800.0
2013-06-05 12:00:00,25.15,25.17,25.11,25.17,133500.0,19.2798,19.2951,19.2491,19.2951,133500.0
2013-06-05 12:30:00,25.17,25.2,25.08,25.09,111200.0,19.2951,19.3181,19.2261,19.2338,111200.0
2013-06-05 13:00:00,25.1,25.17,25.07,25.15,106100.0,19.2415,19.2951,19.2185,19.2798,106100.0
2013-06-05 13:30:00,25.15,25.25,25.14,25.23,145700.0,19.2798,19.3565,19.2721,19.3411,145700.0
2013-06-05 14:00:00,25.23,25.24,25.11,25.13,130100.0,19.3411,19.3488,19.2491,19.2645,130100.0
2013-06-05 14:30:00,25.12,25.25,25.09,25.16,210200.0,19.2568,19.3565,19.2338,19.2875,210200.0
2013-06-05 15:00:00,25.15,25.2,25.08,25.19,214400.0,19.2798,19.3181,19.2261,19.3105,214400.0
2013-06-05 15:30:00,25.19,25.3,25.15,25.25,753600.0,19.3105,19.3948,19.2798,19.3565,753600.0
2013-06-06 09:30:00,25.26,25.69,25.24,25.55,438600.0,19.3641,19.6938,19.3488,19.5864,438600.0
2013-06-06 10:00:00,25.55,25.67,25.54,25.63,429000.0,19.5864,19.6784,19.5788,19.6478,429000.0
2013-06-06 10:30:00,25.63,25.72,25.58,25.67,365700.0,19.6478,19.7168,19.6094,19.6784,365700.0
2013-06-06 11:00:00,25.67,25.67,25.56,25.6,142900.0,19.6784,19.6784,19.5941,19.6248,142900.0
2013-06-06 11:30:00,25.6,25.6,25.45,25.48,131300.0,19.6248,19.6248,19.5098,19.5328,131300.0
2013-06-06 12:00:00,25.47,25.49,25.24,25.29,158200.0,19.5251,19.5404,19.3488,19.3871,158200.0
2013-06-06 12:30:00,25.29,25.31,25.26,25.27,84900.0,19.3871,19.4024,19.3641,19.3718,84900.0
2013-06-06 13:00:00,25.27,25.54,25.27,25.45,194900.0,19.3718,19.5788,19.3718,19.5098,194900.0
2013-06-06 13:30:00,25.45,25.67,25.44,25.67,232200.0,19.5098,19.6784,19.5021,19.6784,232200.0
2013-06-06 14:00:00,25.68,25.78,25.6,25.75,187900.0,19.6861,19.7627,19.6248,19.7398,187900.0
2013-06-06 14:30:00,25.75,25.76,25.69,25.7,260500.0,19.7398,19.7474,19.6938,19.7014,260500.0
2013-06-06 15:00:00,25.69,25.71,25.56,25.6,349600.0,19.6938,19.7091,19.5941,19.6248,349600.0
2013-06-06 15:30:00,25.6,25.69,25.59,25.66,631800.0,19.6248,19.6938,19.6171,19.6708,631800.0
2013-06-07 09:30:00,26.74,27.01,26.26,26.97,1298600.0,20.4987,20.7057,20.1307,20.675,1298600.0
2013-06-07 10:00:00,26.96,27.34,26.94,27.2,1000500.0,20.6673,20.9586,20.652,20.8513,1000500.0
2013-06-07 10:30:00,27.2,27.21,26.86,26.99,662800.0,20.8513,20.859,20.5907,20.6903,662800.0
2013-06-07 11:00:00,26.99,27.03,26.95,26.98,291600.0,20.6903,20.721,20.6597,20.6827,291600.0
2013-06-07 11:30:00,26.98,27.05,26.94,27.02,318600.0,20.6827,20.7363,20.652,20.7133,318600.0
2013-06-07 12:00:00,27.01,27.02,26.86,26.92,171100.0,20.7057,20.7133,20.5907,20.6367,171100.0
2013-06-07 12:30:00,26.93,26.93,26.74,26.81,125300.0,20.6443,20.6443,20.4987,20.5523,125300.0
2013-06-07 13:00:00,26.8,26.88,26.78,26.84,127000.0,20.5447,20.606,20.5293,20.5753,127000.0
2013-06-07 13:30:00,26.84,26.85,26.76,26.8,138900.0,20.5753,20.583,20.514,20.5447,138900.0
2013-06-07 14:00:00,26.8,26.81,26.69,26.75,145800.0,20.5447,20.5523,20.4603,20.5063,145800.0
2013-06-07 14:30:00,26.75,26.92,26.65,26.89,200500.0,20.5063,20.6367,20.4297,20.6137,200500.0
2013-06-07 15:00:00,26.89,26.9,26.78,26.8,168700.0,20.6137,20.6213,20.5293,20.5447,168700.0
2013-06-07 15:30:00,26.81,27.11,26.81,27.1,1183200.0,20.5523,20.7823,20.5523,20.7747,1183200.0
2013-06-10 09:30:00,27.17,27.25,27.1,27.18,456400.0,20.8283,20.8896,20.7747,20.836,456400.0
2013-06-10 10:00:00,27.17,27.28,27.1,27.28,343900.0,20.8283,20.9126,20.7747,20.9126,343900.0
2013-06-10 10:30:00,27.28,27.33,27.2,27.32,245700.0,20.9126,20.951,20.8513,20.9433,245700.0
2013-06-10 11:00:00,27.32,27.34,27.22,27.26,158900.0,20.9433,20.9586,20.8666,20.8973,158900.0
2013-06-10 11:30:00,27.26,27.3,27.24,27.25,125200.0,20.8973,20.928,20.882,20.8896,125200.0
2013-06-10 12:00:00,27.25,27.3,27.23,27.24,111700.0,20.8896,20.928,20.8743,20.882,111700.0
2013-06-10 12:30:00,27.25,27.25,27.14,27.17,128900.0,20.8896,20.8896,20.8053,20.8283,128900.0
2013-06-10 13:00:00,27.16,27.28,27.16,27.28,260300.0,20.8206,20.9126,20.8206,20.9126,260300.0
2013-06-10 13:30:00,27.27,27.29,27.23,27.25,225500.0,20.905,20.9203,20.8743,20.8896,225500.0
2013-06-10 14:00:00,27.24,27.26,27.21,27.23,298200.0,20.882,20.8973,20.859,20.8743,298200.0
2013-06-10 14:30:00,27.22,27.27,27.19,27.27,201100.0,20.8666,20.905,20.8436,20.905,201100.0
2013-06-10 15:00:00,27.27,27.29,27.24,27.29,239100.0,20.905,20.9203,20.882,20.9203,239100.0
2013-06-10 15:30:00,27.29,27.44,27.28,27.43,779800.0,20.9203,21.0353,20.9126,21.0276,779800.0
2013-06-11 09:30:00,27.09,27.52,27.09,27.45,827800.0,20.767,21.0966,20.767,21.043,827800.0
2013-06-11 10:00:00,27.45,27.45,27.25,27.3,476100.0,21.043,21.043,20.8896,20.928,476100.0
2013-06-11 10:30:00,27.3,27.4,27.27,27.4,266200.0,20.928,21.0046,20.905,21.0046,266200.0
2013-06-11 11:00:00,27.4,27.5,27.39,27.47,184500.0,21.0046,21.0813,20.997,21.0583,184500.0
2013-06-11 11:30:00,27.47,27.55,27.4,27.49,201400.0,21.0583,21.1196,21.0046,21.0736,201400.0
2013-06-11 12:00:00,27.48,27.52,27.43,27.47,160900.0,21.066,21.0966,21.0276,21.0583,160900.0
2013-06-11 12:30:00,27.48,27.5,27.43,27.48,138000.0,21.066,21.0813,21.0276,21.066,138000.0
2013-06-11 13:00:00,27.47,27.52,27.42,27.42,177700.0,21.0583,21.0966,21.02,21.02,177700.0
2013-06-11 13:30:00,27.42,27.47,27.36,27.43,179700.0,21.02,21.0583,20.974,21.0276,179700.0
2013-06-11 14:00:00,27.42,27.42,27.33,27.35,231000.0,21.02,21.02,20.951,20.9663,231000.0
2013-06-11 14:30:00,27.36,27.39,27.28,27.35,220700.0,20.974,20.997,20.9126,20.9663,220700.0
2013-06-11 15:00:00,27.34,27.36,27.23,27.24,198400.0,20.9586,20.974,20.8743,20.882,198400.0
2013-06-11 15:30:00,27.24,27.25,27.1,27.13,548000.0,20.882,20.8896,20.7747,20.7976,548000.0
2013-06-12 09:30:00,27.2,27.31,27.04,27.05,166100.0,20.8513,20.9356,20.7287,20.7363,166100.0
2013-06-12 10:00:00,27.05,27.07,26.88,26.93,276200.0,20.7363,20.7517,20.606,20.6443,276200.0
2013-06-12 10:30:00,26.93,26.94,26.67,26.7,384200.0,20.6443,20.652,20.445,20.468,384200.0
2013-06-12 11:00:00,26.7,26.76,26.64,26.69,151200.0,20.468,20.514,20.422,20.4603,151200.0
2013-06-12 11:30:00,26.69,26.72,26.56,26.61,200800.0,20.4603,20.4833,20.3607,20.399,200800.0
2013-06-12 12:00:00,26.61,26.62,26.5,26.54,187200.0,20.399,20.4067,20.3147,20.3454,187200.0
2013-06-12 12:30:00,26.54,26.63,26.49,26.62,288700.0,20.3454,20.4144,20.307,20.4067,288700.0
2013-06-12 13:00:00,26.62,26.64,26.54,26.56,143800.0,20.4067,20.422,20.3454,20.3607,143800.0
2013-06-12 13:30:00,26.56,26.57,26.44,26.46,163400.0,20.3607,20.3684,20.2687,20.284,163400.0
2013-06-12 14:00:00,26.46,26.47,26.35,26.42,153400.0,20.284,20.2917,20.1997,20.2534,153400.0
2013-06-12 14:30:00,26.42,26.5,26.38,26.46,163200.0,20.2534,20.3147,20.2227,20.284,163200.0
2013-06-12 15:00:00,26.46,26.52,26.39,26.48,328100.0,20.284,20.33,20.2304,20.2994,328100.0
2013-06-12 15:30:00,26.48,26.52,26.41,26.44,484600.0,20.2994,20.33,20.2457,20.2687,484600.0
2013-06-13 09:30:00,26.34,26.49,26.26,26.26,288400.0,20.192,20.307,20.1307,20.1307,288400.0
2013-06-13 10:00:00,26.25,26.4,26.24,26.29,356800.0,20.123,20.238,20.1154,20.1537,356800.0
2013-06-13 10:30:00,26.3,26.36,26.11,26.11,227800.0,20.1614,20.2074,20.0157,20.0157,227800.0
2013-06-13 11:00:00,26.11,26.17,26.06,26.14,210700.0,20.0157,20.0617,19.9774,20.0387,210700.0
2013-06-13 11:30:00,26.13,26.17,26.06,26.11,195500.0,20.0311,20.0617,19.9774,20.0157,195500.0
2013-06-13 12:00:00,26.11,26.28,26.1,26.27,308900.0,20.0157,20.146,20.0081,20.1384,308900.0
2013-06-13 12:30:00,26.27,26.39,26.27,26.34,149300.0,20.1384,20.2304,20.1384,20.192,149300.0
2013-06-13 13:00:00,26.34,26.34,26.23,26.26,156000.0,20.192,20.192,20.1077,20.1307,156000.0
2013-06-13 13:30:00,26.26,26.32,26.24,26.31,175800.0,20.1307,20.1767,20.1154,20.169,175800.0
2013-06-13 14:00:00,26.31,26.44,26.3,26.4,233500.0,20.169,20.2687,20.1614,20.238,233500.0
2013-06-13 14:30:00,26.4,26.43,26.39,26.42,164400.0,20.238,20.261,20.2304,20.2534,164400.0
2013-06-13 15:00:00,26.42,26.52,26.42,26.52,273700.0,20.2534,20.33,20.2534,20.33,273700.0
2013-06-13 15:30:00,26.51,26.79,26.51,26.7,711800.0,20.3224,20.537,20.3224,20.468,711800.0
2013-06-14 09:30:00,26.69,26.88,26.62,26.87,107800.0,20.4603,20.606,20.4067,20.5983,107800.0
2013-06-14 10:00:00,26.87,26.91,26.75,26.75,146600.0,20.5983,20.629,20.5063,20.5063,146600.0
2013-06-14 10:30:00,26.73,26.86,26.7,26.71,147200.0,20.491,20.5907,20.468,20.4757,147200.0
2013-06-14 11:00:00,26.7,26.88,26.67,26.87,100100.0,20.468,20.606,20.445,20.5983,100100.0
2013-06-14 11:30:00,26.87,26.9,26.77,26.83,77100.0,20.5983,20.6213,20.5217,20.5677,77100.0
2013-06-14 12:00:00,26.83,26.85,26.75,26.8,87400.0,20.5677,20.583,20.5063,20.5447,87400.0
2013-06-14 12:30:00,26.81,26.86,26.76,26.81,109700.0,20.5523,20.5907,20.514,20.5523,109700.0
2013-06-14 13:00:00,26.81,26.82,26.67,26.69,76000.0,20.5523,20.56,20.445,20.4603,76000.0
2013-06-14 13:30:00,26.69,26.74,26.67,26.74,93400.0,20.4603,20.4987,20.445,20.4987,93400.0
2013-06-14 14:00:00,26.74,26.97,26.74,26.93,196200.0,20.4987,20.675,20.4987,20.6443,196200.0
2013-06-14 14:30:00,26.92,26.95,26.87,26.91,195500.0,20.6367,20.6597,20.5983,20.629,195500.0
2013-06-14 15:00:00,26.91,27.01,26.9,26.94,156800.0,20.629,20.7057,20.6213,20.652,156800.0
2013-06-14 15:30:00,26.95,27.02,26.92,27.0,445500.0,20.6597,20.7133,20.6367,20.698,445500.0
2013-06-17 09:30:00,26.97,27.16,26.95,27.07,267100.0,20.675,20.8206,20.6597,20.7517,267100.0
2013-06-17 10:00:00,27.09,27.09,26.89,26.9,163200.0,20.767,20.767,20.6137,20.6213,163200.0
2013-06-17 10:30:00,26.9,26.96,26.87,26.96,150400.0,20.6213,20.6673,20.5983,20.6673,150400.0
2013-06-17 11:00:00,26.96,26.96,26.8,26.81,120800.0,20.6673,20.6673,20.5447,20.5523,120800.0
2013-06-17 11:30:00,26.81,26.85,26.79,26.8,187000.0,20.5523,20.583,20.537,20.5447,187000.0
2013-06-17 12:00:00,26.81,26.82,26.72,26.73,95500.0,20.5523,20.56,20.4833,20.491,95500.0
2013-06-17 12:30:00,26.73,26.76,26.7,26.74,97400.0,20.491,20.514,20.468,20.4987,97400.0
2013-06-17 13:00:00,26.74,26.9,26.73,26.88,114000.0,20.4987,20.6213,20.491,20.606,114000.0
2013-06-17 13:30:00,26.88,26.94,26.88,26.9,175400.0,20.606,20.652,20.606,20.6213,175400.0
2013-06-17 14:00:00,26.89,26.91,26.8,26.84,237500.0,20.6137,20.629,20.5447,20.5753,237500.0
2013-06-17 14:30:00,26.84,26.86,26.7,26.7,177300.0,20.5753,20.5907,20.468,20.468,177300.0
2013-06-17 15:00:00,26.7,26.73,26.66,26.7,136300.0,20.468,20.491,20.4373,20.468,136300.0
2013-06-17 15:30:00,26.71,26.8,26.7,26.76,293800.0,20.4757,20.5447,20.468,20.514,293800.0
2013-06-18 09:30:00,26.8,26.96,26.7,26.7,90900.0,20.5447,20.6673,20.468,20.468,90900.0
2013-06-18 10:00:00,26.7,26.82,26.7,26.75,108000.0,20.468,20.56,20.468,20.5063,108000.0
2013-06-18 10:30:00,26.75,26.89,26.74,26.86,180800.0,20.5063,20.6137,20.4987,20.5907,180800.0
2013-06-18 11:00:00,26.85,26.9,26.82,26.9,81800.0,20.583,20.6213,20.56,20.6213,81800.0
2013-06-18 11:30:00,26.89,26.93,26.78,26.79,76900.0,20.6137,20.6443,20.5293,20.537,76900.0
2013-06-18 12:00:00,26.81,26.82,26.72,26.72,105600.0,20.5523,20.56,20.4833,20.4833,105600.0
2013-06-18 12:30:00,26.72,26.75,26.69,26.7,111700.0,20.4833,20.5063,20.4603,20.468,111700.0
2013-06-18 13:00:00,26.71,26.72,26.65,26.66,83100.0,20.4757,20.4833,20.4297,20.4373,83100.0
2013-06-18 13:30:00,26.67,26.74,26.64,26.69,89500.0,20.445,20.4987,20.422,20.4603,89500.0
2013-06-18 14:00:00,26.69,26.74,26.67,26.68,86600.0,20.4603,20.4987,20.445,20.4527,86600.0
2013-06-18 14:30:00,26.68,26.76,26.67,26.76,209000.0,20.4527,20.514,20.445,20.514,209000.0
2013-06-18 15:00:00,26.76,26.82,26.73,26.77,134400.0,20.514,20.56,20.491,20.5217,134400.0
2013-06-18 15:30:00,26.77,26.79,26.72,26.79,265300.0,20.5217,20.537,20.4833,20.537,265300.0
2013-06-19 09:30:00,26.79,26.9,26.68,26.79,90200.0,20.537,20.6213,20.4527,20.537,90200.0
2013-06-19 10:00:00,26.78,26.83,26.75,26.77,51400.0,20.5293,20.5677,20.5063,20.5217,51400.0
2013-06-19 10:30:00,26.76,26.78,26.7,26.77,83800.0,20.514,20.5293,20.468,20.5217,83800.0
2013-06-19 11:00:00,26.77,26.82,26.74,26.78,56700.0,20.5217,20.56,20.4987,20.5293,56700.0
2013-06-19 11:30:00,26.78,26.83,26.76,26.81,160900.0,20.5293,20.5677,20.514,20.5523,160900.0
2013-06-19 12:00:00,26.8,26.88,26.77,26.88,76500.0,20.5447,20.606,20.5217,20.606,76500.0
2013-06-19 12:30:00,26.88,26.91,26.86,26.9,61900.0,20.606,20.629,20.5907,20.6213,61900.0
2013-06-19 13:00:00,26.9,26.93,26.86,26.92,55400.0,20.6213,20.6443,20.5907,20.6367,55400.0
2013-06-19 13:30:00,26.92,27.01,26.92,27.0,68900.0,20.6367,20.7057,20.6367,20.698,68900.0
2013-06-19 14:00:00,27.0,27.03,26.7,26.74,245200.0,20.698,20.721,20.468,20.4987,245200.0
2013-06-19 14:30:00,26.74,26.92,26.62,26.63,536000.0,20.4987,20.6367,20.4067,20.4144,536000.0
2013-06-19 15:00:00,26.63,26.75,26.6,26.69,452300.0,20.4144,20.5063,20.3914,20.4603,452300.0
2013-06-19 15:30:00,26.69,26.69,26.35,26.35,680900.0,20.4603,20.4603,20.1997,20.1997,680900.0
2013-06-20 09:30:00,26.15,26.15,25.82,25.93,351300.0,20.0464,20.0464,19.7934,19.8777,351300.0
2013-06-20 10:00:00,25.92,25.96,25.53,25.63,305900.0,19.8701,19.9007,19.5711,19.6478,305900.0
2013-06-20 10:30:00,25.64,25.71,25.52,25.68,271100.0,19.6554,19.7091,19.5634,19.6861,271100.0
2013-06-20 11:00:00,25.68,25.69,25.54,25.61,165800.0,19.6861,19.6938,19.5788,19.6324,165800.0
2013-06-20 11:30:00,25.6,25.75,25.6,25.72,331200.0,19.6248,19.7398,19.6248,19.7168,331200.0
2013-06-20 12:00:00,25.72,25.8,25.71,25.78,204700.0,19.7168,19.7781,19.7091,19.7627,204700.0
2013-06-20 12:30:00,25.77,25.83,25.77,25.79,113200.0,19.7551,19.8011,19.7551,19.7704,113200.0
2013-06-20 13:00:00,25.79,25.86,25.69,25.72,222900.0,19.7704,19.8241,19.6938,19.7168,222900.0
2013-06-20 13:30:00,25.71,25.76,25.68,25.72,201400.0,19.7091,19.7474,19.6861,19.7168,201400.0
2013-06-20 14:00:00,25.71,25.71,25.49,25.51,241500.0,19.7091,19.7091,19.5404,19.5558,241500.0
2013-06-20 14:30:00,25.51,25.56,25.41,25.42,289900.0,19.5558,19.5941,19.4791,19.4868,289900.0
2013-06-20 15:00:00,25.42,25.51,25.31,25.41,386100.0,19.4868,19.5558,19.4024,19.4791,386100.0
2013-06-20 15:30:00,25.4,25.5,25.3,25.44,950100.0,19.4714,19.5481,19.3948,19.5021,950100.0
2013-06-21 09:30:00,25.63,25.84,25.59,25.61,610900.0,19.6478,19.8087,19.6171,19.6324,610900.0
2013-06-21 10:00:00,25.6,25.7,25.34,25.36,361000.0,19.6248,19.7014,19.4254,19.4408,361000.0
2013-06-21 10:30:00,25.36,25.4,25.21,25.29,211000.0,19.4408,19.4714,19.3258,19.3871,211000.0
2013-06-21 11:00:00,25.29,25.3,24.95,24.99,437800.0,19.3871,19.3948,19.1265,19.1571,437800.0
2013-06-21 11:30:00,24.99,25.24,24.88,25.18,264100.0,19.1571,19.3488,19.0728,19.3028,264100.0
2013-06-21 12:00:00,25.2,25.27,25.06,25.06,145000.0,19.3181,19.3718,19.2108,19.2108,145000.0
2013-06-21 12:30:00,25.07,25.45,25.07,25.45,272600.0,19.2185,19.5098,19.2185,19.5098,272600.0
2013-06-21 13:00:00,25.45,25.51,25.36,25.41,149800.0,19.5098,19.5558,19.4408,19.4791,149800.0
2013-06-21 13:30:00,25.4,25.48,25.34,25.35,98900.0,19.4714,19.5328,19.4254,19.4331,98900.0
2013-06-21 14:00:00,25.34,25.43,25.3,25.43,125100.0,19.4254,19.4944,19.3948,19.4944,125100.0
2013-06-21 14:30:00,25.43,25.53,25.4,25.52,196200.0,19.4944,19.5711,19.4714,19.5634,196200.0
2013-06-21 15:00:00,25.51,25.65,25.48,25.56,197000.0,19.5558,19.6631,19.5328,19.5941,197000.0
2013-06-21 15:30:00,25.55,25.56,25.36,25.43,555700.0,19.5864,19.5941,19.4408,19.4944,555700.0
2013-06-24 09:30:00,25.79,25.8,24.86,25.08,1414300.0,19.7704,19.7781,19.0575,19.2261,1414300.0
2013-06-24 10:00:00,25.07,25.16,24.97,25.03,592900.0,19.2185,19.2875,19.1418,19.1878,592900.0
2013-06-24 10:30:00,25.03,25.15,24.96,25.12,359000.0,19.1878,19.2798,19.1341,19.2568,359000.0
2013-06-24 11:00:00,25.1,25.31,25.09,25.29,417300.0,19.2415,19.4024,19.2338,19.3871,417300.0
2013-06-24 11:30:00,25.3,25.36,25.21,25.28,239500.0,19.3948,19.4408,19.3258,19.3795,239500.0
2013-06-24 12:00:00,25.27,25.42,25.26,25.39,306600.0,19.3718,19.4868,19.3641,19.4638,306600.0
2013-06-24 12:30:00,25.4,25.51,25.31,25.5,205600.0,19.4714,19.5558,19.4024,19.5481,205600.0
2013-06-24 13:00:00,25.51,25.63,25.44,25.62,228400.0,19.5558,19.6478,19.5021,19.6401,228400.0
2013-06-24 13:30:00,25.62,25.88,25.54,25.72,382300.0,19.6401,19.8394,19.5788,19.7168,382300.0
2013-06-24 14:00:00,25.72,25.88,25.66,25.87,272000.0,19.7168,19.8394,19.6708,19.8317,272000.0
2013-06-24 14:30:00,25.87,26.1,25.85,25.98,460500.0,19.8317,20.0081,19.8164,19.9161,460500.0
2013-06-24 15:00:00,25.96,26.07,25.91,25.99,465000.0,19.9007,19.9851,19.8624,19.9237,465000.0
2013-06-24 15:30:00,26.0,26.11,25.93,25.94,766100.0,19.9314,20.0157,19.8777,19.8854,766100.0
2013-06-25 09:30:00,26.21,26.45,26.09,26.34,596800.0,20.0924,20.2764,20.0004,20.192,596800.0
2013-06-25 10:00:00,26.35,26.45,26.22,26.37,679700.0,20.1997,20.2764,20.1,20.215,679700.0
2013-06-25 10:30:00,26.36,26.71,26.31,26.68,366800.0,20.2074,20.4757,20.169,20.4527,366800.0
2013-06-25 11:00:00,26.67,26.71,26.56,26.64,410400.0,20.445,20.4757,20.3607,20.422,410400.0
2013-06-25 11:30:00,26.64,26.71,26.57,26.59,390500.0,20.422,20.4757,20.3684,20.3837,390500.0
2013-06-25 12:00:00,26.59,26.68,26.58,26.67,292500.0,20.3837,20.4527,20.376,20.445,292500.0
2013-06-25 12:30:00,26.68,26.69,26.57,26.6,282000.0,20.4527,20.4603,20.3684,20.3914,282000.0
2013-06-25 13:00:00,26.58,26.61,26.51,26.55,297800.0,20.376,20.399,20.3224,20.353,297800.0
2013-06-25 13:30:00,26.54,26.59,26.47,26.5,174800.0,20.3454,20.3837,20.2917,20.3147,174800.0
2013-06-25 14:00:00,26.5,26.62,26.48,26.59,163200.0,20.3147,20.4067,20.2994,20.3837,163200.0
2013-06-25 14:30:00,26.59,26.64,26.46,26.46,278800.0,20.3837,20.422,20.284,20.284,278800.0
2013-06-25 15:00:00,26.45,26.59,26.45,26.59,257200.0,20.2764,20.3837,20.2764,20.3837,257200.0
2013-06-25 15:30:00,26.59,26.65,26.51,26.57,657900.0,20.3837,20.4297,20.3224,20.3684,657900.0
2013-06-26 09:30:00,26.72,27.04,26.66,26.81,195000.0,20.4833,20.7287,20.4373,20.5523,195000.0
2013-06-26 10:00:00,26.83,26.84,26.71,26.71,95300.0,20.5677,20.5753,20.4757,20.4757,95300.0
2013-06-26 10:30:00,26.71,26.76,26.64,26.64,114800.0,20.4757,20.514,20.422,20.422,114800.0
2013-06-26 11:00:00,26.63,26.65,26.5,26.58,146000.0,20.4144,20.4297,20.3147,20.376,146000.0
2013-06-26 11:30:00,26.58,26.7,26.55,26.68,122500.0,20.376,20.468,20.353,20.4527,122500.0
2013-06-26 12:00:00,26.66,26.76,26.66,26.69,92800.0,20.4373,20.514,20.4373,20.4603,92800.0
2013-06-26 12:30:00,26.69,26.9,26.67,26.82,261000.0,20.4603,20.6213,20.445,20.56,261000.0
2013-06-26 13:00:00,26.82,27.0,26.82,26.9,248200.0,20.56,20.698,20.56,20.6213,248200.0
2013-06-26 13:30:00,26.91,26.92,26.75,26.75,317500.0,20.629,20.6367,20.5063,20.5063,317500.0
2013-06-26 14:00:00,26.76,26.83,26.72,26.76,208700.0,20.514,20.5677,20.4833,20.514,208700.0
2013-06-26 14:30:00,26.76,26.79,26.59,26.63,276500.0,20.514,20.537,20.3837,20.4144,276500.0
2013-06-26 15:00:00,26.63,26.71,26.59,26.64,322300.0,20.4144,20.4757,20.3837,20.422,322300.0
2013-06-26 15:30:00,26.64,26.65,26.53,26.55,532400.0,20.422,20.4297,20.3377,20.353,532400.0
2013-06-27 09:30:00,26.73,26.93,26.73,26.83,189000.0,20.491,20.6443,20.491,20.5677,189000.0
2013-06-27 10:00:00,26.83,26.9,26.69,26.75,303100.0,20.5677,20.6213,20.4603,20.5063,303100.0
2013-06-27 10:30:00,26.76,26.82,26.58,26.6,148000.0,20.514,20.56,20.376,20.3914,148000.0
2013-06-27 11:00:00,26.6,26.72,26.6,26.67,178800.0,20.3914,20.4833,20.3914,20.445,178800.0
2013-06-27 11:30:00,26.67,26.71,26.61,26.65,270300.0,20.445,20.4757,20.399,20.4297,270300.0
2013-06-27 12:00:00,26.65,26.71,26.57,26.64,233000.0,20.4297,20.4757,20.3684,20.422,233000.0
2013-06-27 12:30:00,26.64,26.71,26.64,26.66,164800.0,20.422,20.4757,20.422,20.4373,164800.0
2013-06-27 13:00:00,26.66,26.69,26.57,26.64,103800.0,20.4373,20.4603,20.3684,20.422,103800.0
2013-06-27 13:30:00,26.64,26.72,26.63,26.71,396100.0,20.422,20.4833,20.4144,20.4757,396100.0
2013-06-27 14:00:00,26.71,26.82,26.71,26.74,179600.0,20.4757,20.56,20.4757,20.4987,179600.0
2013-06-27 14:30:00,26.75,26.8,26.69,26.71,332400.0,20.5063,20.5447,20.4603,20.4757,332400.0
2013-06-27 15:00:00,26.71,26.75,26.66,26.73,207100.0,20.4757,20.5063,20.4373,20.491,207100.0
2013-06-27 15:30:00,26.74,26.75,26.65,26.7,311400.0,20.4987,20.5063,20.4297,20.468,311400.0
2013-06-28 09:30:00,26.62,26.71,26.51,26.55,156800.0,20.4067,20.4757,20.3224,20.353,156800.0
2013-06-28 10:00:00,26.56,26.87,26.54,26.86,181200.0,20.3607,20.5983,20.3454,20.5907,181200.0
2013-06-28 10:30:00,26.87,27.0,26.86,26.94,214400.0,20.5983,20.698,20.5907,20.652,214400.0
2013-06-28 11:00:00,26.93,27.11,26.93,27.03,201300.0,20.6443,20.7823,20.6443,20.721,201300.0
2013-06-28 11:30:00,27.03,27.1,26.99,27.05,223200.0,20.721,20.7747,20.6903,20.7363,223200.0
2013-06-28 12:00:00,27.05,27.07,26.96,27.07,218500.0,20.7363,20.7517,20.6673,20.7517,218500.0
2013-06-28 12:30:00,27.06,27.15,27.02,27.1,173500.0,20.744,20.813,20.7133,20.7747,173500.0
2013-06-28 13:00:00,27.11,27.2,27.06,27.06,130800.0,20.7823,20.8513,20.744,20.744,130800.0
2013-06-28 13:30:00,27.06,27.08,26.98,26.98,132200.0,20.744,20.7593,20.6827,20.6827,132200.0
2013-06-28 14:00:00,26.99,27.04,26.95,26.99,93100.0,20.6903,20.7287,20.6597,20.6903,93100.0
2013-06-28 14:30:00,26.99,27.01,26.88,26.91,124300.0,20.6903,20.7057,20.606,20.629,124300.0
2013-06-28 15:00:00,26.91,26.92,26.8,26.86,669500.0,20.629,20.6367,20.5447,20.5907,669500.0
2013-06-28 15:30:00,26.86,26.86,26.7,26.7,674000.0,20.5907,20.5907,20.468,20.468,674000.0
2013-07-01 09:30:00,26.76,26.77,26.39,26.5,213700.0,20.514,20.5217,20.2304,20.3147,213700.0
2013-07-01 10:00:00,26.46,26.73,26.45,26.5,182400.0,20.284,20.491,20.2764,20.3147,182400.0
2013-07-01 10:30:00,26.5,26.66,26.39,26.52,357400.0,20.3147,20.4373,20.2304,20.33,357400.0
2013-07-01 11:00:00,26.52,26.76,26.52,26.72,224700.0,20.33,20.514,20.33,20.4833,224700.0
2013-07-01 11:30:00,26.72,26.75,26.57,26.6,232200.0,20.4833,20.5063,20.3684,20.3914,232200.0
2013-07-01 12:00:00,26.6,26.7,26.59,26.65,195100.0,20.3914,20.468,20.3837,20.4297,195100.0
2013-07-01 12:30:00,26.65,26.66,26.55,26.55,137900.0,20.4297,20.4373,20.353,20.353,137900.0
2013-07-01 13:00:00,26.55,26.61,26.49,26.59,130200.0,20.353,20.399,20.307,20.3837,130200.0
2013-07-01 13:30:00,26.58,26.62,26.41,26.42,223800.0,20.376,20.4067,20.2457,20.2534,223800.0
2013-07-01 14:00:00,26.41,26.5,26.34,26.43,220400.0,20.2457,20.3147,20.192,20.261,220400.0
2013-07-01 14:30:00,26.43,26.45,26.28,26.3,215900.0,20.261,20.2764,20.146,20.1614,215900.0
2013-07-01 15:00:00,26.31,26.4,26.26,26.26,243600.0,20.169,20.238,20.1307,20.1307,243600.0
2013-07-01 15:30:00,26.26,26.32,26.2,26.27,515200.0,20.1307,20.1767,20.0847,20.1384,515200.0
2013-07-02 09:30:00,26.21,26.54,26.03,26.47,238500.0,20.0924,20.3454,19.9544,20.2917,238500.0
2013-07-02 10:00:00,26.47,26.53,26.37,26.46,212400.0,20.2917,20.3377,20.215,20.284,212400.0
2013-07-02 10:30:00,26.45,26.48,26.32,26.33,146200.0,20.2764,20.2994,20.1767,20.1844,146200.0
2013-07-02 11:00:00,26.32,26.32,26.15,26.17,208800.0,20.1767,20.1767,20.0464,20.0617,208800.0
2013-07-02 11:30:00,26.18,26.33,26.14,26.31,208700.0,20.0694,20.1844,20.0387,20.169,208700.0
2013-07-02 12:00:00,26.31,26.38,26.26,26.37,269200.0,20.169,20.2227,20.1307,20.215,269200.0
2013-07-02 12:30:00,26.37,26.38,26.27,26.34,74100.0,20.215,20.2227,20.1384,20.192,74100.0
2013-07-02 13:00:00,26.33,26.37,26.27,26.29,202400.0,20.1844,20.215,20.1384,20.1537,202400.0
2013-07-02 13:30:00,26.28,26.35,26.17,26.22,68000.0,20.146,20.1997,20.0617,20.1,68000.0
2013-07-02 14:00:00,26.21,26.21,26.0,26.03,131700.0,20.0924,20.0924,19.9314,19.9544,131700.0
2013-07-02 14:30:00,26.02,26.09,25.99,26.05,178600.0,19.9467,20.0004,19.9237,19.9697,178600.0
2013-07-02 15:00:00,26.05,26.1,26.0,26.0,190600.0,19.9697,20.0081,19.9314,19.9314,190600.0
2013-07-02 15:30:00,26.0,26.11,25.99,26.08,807200.0,19.9314,20.0157,19.9237,19.9927,807200.0
2013-07-03 09:30:00,26.08,26.23,25.93,25.97,175300.0,19.9927,20.1077,19.8777,19.9084,175300.0
2013-07-03 10:00:00,25.98,26.12,25.96,26.0,126500.0,19.9161,20.0234,19.9007,19.9314,126500.0
2013-07-03 10:30:00,26.01,26.13,25.93,26.08,244700.0,19.9391,20.0311,19.8777,19.9927,244700.0
2013-07-03 11:00:00,26.07,26.26,26.07,26.23,127100.0,19.9851,20.1307,19.9851,20.1077,127100.0
2013-07-03 11:30:00,26.24,26.34,26.19,26.34,135400.0,20.1154,20.192,20.0771,20.192,135400.0
2013-07-03 12:00:00,26.34,26.38,26.27,26.33,167300.0,20.192,20.2227,20.1384,20.1844,167300.0
2013-07-03 12:30:00,26.32,26.38,26.25,26.27,262400.0,20.1767,20.2227,20.123,20.1384,262400.0
2013-07-05 09:30:00,26.36,26.45,26.04,26.24,117400.0,20.2074,20.2764,19.9621,20.1154,117400.0
2013-07-05 10:00:00,26.23,26.23,25.92,26.0,183100.0,20.1077,20.1077,19.8701,19.9314,183100.0
2013-07-05 10:30:00,26.01,26.02,25.86,25.94,165500.0,19.9391,19.9467,19.8241,19.8854,165500.0
2013-07-05 11:00:00,25.93,26.0,25.91,25.91,137500.0,19.8777,19.9314,19.8624,19.8624,137500.0
2013-07-05 11:30:00,25.89,25.95,25.81,25.93,75500.0,19.8471,19.8931,19.7857,19.8777,75500.0
2013-07-05 12:00:00,25.94,25.99,25.9,25.93,81700.0,19.8854,19.9237,19.8547,19.8777,81700.0
2013-07-05 12:30:00,25.92,26.0,25.9,25.95,62600.0,19.8701,19.9314,19.8547,19.8931,62600.0
2013-07-05 13:00:00,25.95,26.01,25.9,26.0,98000.0,19.8931,19.9391,19.8547,19.9314,98000.0
2013-07-05 13:30:00,25.99,26.0,25.91,25.94,60000.0,19.9237,19.9314,19.8624,19.8854,60000.0
2013-07-05 14:00:00,25.94,26.02,25.93,26.01,123600.0,19.8854,19.9467,19.8777,19.9391,123600.0
2013-07-05 14:30:00,26.01,26.08,25.99,26.0,107500.0,19.9391,19.9927,19.9237,19.9314,107500.0
2013-07-05 15:00:00,26.01,26.09,25.99,26.04,165100.0,19.9391,20.0004,19.9237,19.9621,165100.0
2013-07-05 15:30:00,26.04,26.16,26.02,26.16,294500.0,19.9621,20.0541,19.9467,20.0541,294500.0
2013-07-08 09:30:00,26.34,26.59,26.31,26.55,337200.0,20.192,20.3837,20.169,20.353,337200.0
2013-07-08 10:00:00,26.57,26.76,26.5,26.76,416700.0,20.3684,20.514,20.3147,20.514,416700.0
2013-07-08 10:30:00,26.77,26.84,26.7,26.81,245600.0,20.5217,20.5753,20.468,20.5523,245600.0
2013-07-08 11:00:00,26.8,26.86,26.76,26.84,157000.0,20.5447,20.5907,20.514,20.5753,157000.0
2013-07-08 11:30:00,26.85,26.9,26.82,26.89,173400.0,20.583,20.6213,20.56,20.6137,173400.0
2013-07-08 12:00:00,26.89,27.05,26.88,27.05,192000.0,20.6137,20.7363,20.606,20.7363,192000.0
2013-07-08 12:30:00,27.05,27.17,27.0,27.06,257000.0,20.7363,20.8283,20.698,20.744,257000.0
2013-07-08 13:00:00,27.06,27.16,27.05,27.1,119200.0,20.744,20.8206,20.7363,20.7747,119200.0
2013-07-08 13:30:00,27.1,27.25,27.1,27.25,246100.0,20.7747,20.8896,20.7747,20.8896,246100.0
2013-07-08 14:00:00,27.24,27.31,27.16,27.18,235400.0,20.882,20.9356,20.8206,20.836,235400.0
2013-07-08 14:30:00,27.18,27.2,26.99,27.15,340300.0,20.836,20.8513,20.6903,20.813,340300.0
2013-07-08 15:00:00,27.16,27.16,27.03,27.1,220100.0,20.8206,20.8206,20.721,20.7747,220100.0
2013-07-08 15:30:00,27.1,27.23,27.09,27.23,614100.0,20.7747,20.8743,20.767,20.8743,614100.0
2013-07-09 09:30:00,27.41,27.55,27.29,27.33,340900.0,21.0123,21.1196,20.9203,20.951,340900.0
2013-07-09 10:00:00,27.33,27.46,27.23,27.43,337200.0,20.951,21.0506,20.8743,21.0276,337200.0
2013-07-09 10:30:00,27.43,27.5,27.4,27.47,237000.0,21.0276,21.0813,21.0046,21.0583,237000.0
2013-07-09 11:00:00,27.47,27.54,27.42,27.54,207200.0,21.0583,21.112,21.02,21.112,207200.0
2013-07-09 11:30:00,27.54,27.64,27.53,27.6,179000.0,21.112,21.1886,21.1043,21.1579,179000.0
2013-07-09 12:00:00,27.6,27.69,27.6,27.69,128900.0,21.1579,21.2269,21.1579,21.2269,128900.0
2013-07-09 12:30:00,27.68,27.76,27.65,27.65,177100.0,21.2193,21.2806,21.1963,21.1963,177100.0
2013-07-09 13:00:00,27.65,27.7,27.63,27.64,92700.0,21.1963,21.2346,21.1809,21.1886,92700.0
2013-07-09 13:30:00,27.64,27.72,27.61,27.69,89600.0,21.1886,21.2499,21.1656,21.2269,89600.0
2013-07-09 14:00:00,27.69,27.74,27.59,27.59,131300.0,21.2269,21.2653,21.1503,21.1503,131300.0
2013-07-09 14:30:00,27.6,27.69,27.58,27.65,152700.0,21.1579,21.2269,21.1426,21.1963,152700.0
2013-07-09 15:00:00,27.66,27.71,27.57,27.58,454500.0,21.2039,21.2423,21.1349,21.1426,454500.0
2013-07-09 15:30:00,27.58,27.71,27.55,27.66,602800.0,21.1426,21.2423,21.1196,21.2039,602800.0
2013-07-10 09:30:00,27.64,27.72,27.58,27.64,154900.0,21.1886,21.2499,21.1426,21.1886,154900.0
2013-07-10 10:00:00,27.65,27.8,27.6,27.76,175000.0,21.1963,21.3113,21.1579,21.2806,175000.0
2013-07-10 10:30:00,27.77,27.93,27.77,27.88,255800.0,21.2883,21.4109,21.2883,21.3726,255800.0
2013-07-10 11:00:00,27.87,27.92,27.77,27.79,120600.0,21.3649,21.4033,21.2883,21.3036,120600.0
2013-07-10 11:30:00,27.78,27.87,27.78,27.84,117100.0,21.2959,21.3649,21.2959,21.3419,117100.0
2013-07-10 12:00:00,27.85,27.86,27.75,27.75,212800.0,21.3496,21.3573,21.2729,21.2729,212800.0
2013-07-10 12:30:00,27.75,27.79,27.73,27.77,63000.0,21.2729,21.3036,21.2576,21.2883,63000.0
2013-07-10 13:00:00,27.77,27.78,27.71,27.74,75900.0,21.2883,21.2959,21.2423,21.2653,75900.0
2013-07-10 13:30:00,27.73,27.76,27.69,27.7,169600.0,21.2576,21.2806,21.2269,21.2346,169600.0
2013-07-10 14:00:00,27.7,27.85,27.68,27.77,245800.0,21.2346,21.3496,21.2193,21.2883,245800.0
2013-07-10 14:30:00,27.77,27.79,27.65,27.73,120800.0,21.2883,21.3036,21.1963,21.2576,120800.0
2013-07-10 15:00:00,27.73,27.8,27.66,27.72,187800.0,21.2576,21.3113,21.2039,21.2499,187800.0
2013-07-10 15:30:00,27.72,27.86,27.66,27.85,503000.0,21.2499,21.3573,21.2039,21.3496,503000.0
2013-07-11 09:30:00,28.0,28.3,28.0,28.22,526100.0,21.4646,21.6946,21.4646,21.6332,526100.0
2013-07-11 10:00:00,28.22,28.46,28.16,28.36,365300.0,21.6332,21.8172,21.5872,21.7406,365300.0
2013-07-11 10:30:00,28.35,28.37,28.28,28.31,409800.0,21.7329,21.7482,21.6792,21.7022,409800.0
2013-07-11 11:00:00,28.31,28.34,28.22,28.32,229300.0,21.7022,21.7252,21.6332,21.7099,229300.0
2013-07-11 11:30:00,28.32,28.38,28.27,28.36,105200.0,21.7099,21.7559,21.6716,21.7406,105200.0
2013-07-11 12:00:00,28.36,28.37,28.31,28.36,196700.0,21.7406,21.7482,21.7022,21.7406,196700.0
2013-07-11 12:30:00,28.35,28.37,28.2,28.2,110200.0,21.7329,21.7482,21.6179,21.6179,110200.0
2013-07-11 13:00:00,28.21,28.34,28.17,28.33,173900.0,21.6256,21.7252,21.5949,21.7176,173900.0
2013-07-11 13:30:00,28.33,28.4,28.31,28.4,205500.0,21.7176,21.7712,21.7022,21.7712,205500.0
2013-07-11 14:00:00,28.4,28.54,28.37,28.53,236200.0,21.7712,21.8785,21.7482,21.8709,236200.0
2013-07-11 14:30:00,28.53,28.59,28.47,28.5,164000.0,21.8709,21.9169,21.8249,21.8479,164000.0
2013-07-11 15:00:00,28.5,28.57,28.48,28.55,190800.0,21.8479,21.9015,21.8325,21.8862,190800.0
2013-07-11 15:30:00,28.56,28.69,28.54,28.67,805100.0,21.8939,21.9935,21.8785,21.9782,805100.0
2013-07-12 09:30:00,28.48,28.65,28.4,28.62,348400.0,21.8325,21.9629,21.7712,21.9399,348400.0
2013-07-12 10:00:00,28.61,28.67,28.48,28.6,400400.0,21.9322,21.9782,21.8325,21.9245,400400.0
2013-07-12 10:30:00,28.6,28.79,28.6,28.76,438000.0,21.9245,22.0702,21.9245,22.0472,438000.0
2013-07-12 11:00:00,28.77,28.78,28.67,28.7,216200.0,22.0549,22.0625,21.9782,22.0012,216200.0
2013-07-12 11:30:00,28.7,28.73,28.61,28.61,134100.0,22.0012,22.0242,21.9322,21.9322,134100.0
2013-07-12 12:00:00,28.62,28.62,28.56,28.58,207700.0,21.9399,21.9399,21.8939,21.9092,207700.0
2013-07-12 12:30:00,28.58,28.59,28.53,28.57,90100.0,21.9092,21.9169,21.8709,21.9015,90100.0
2013-07-12 13:00:00,28.56,28.61,28.53,28.57,187800.0,21.8939,21.9322,21.8709,21.9015,187800.0
2013-07-12 13:30:00,28.57,28.61,28.54,28.57,108200.0,21.9015,21.9322,21.8785,21.9015,108200.0
2013-07-12 14:00:00,28.56,28.61,28.53,28.59,351100.0,21.8939,21.9322,21.8709,21.9169,351100.0
2013-07-12 14:30:00,28.59,28.66,28.57,28.65,263800.0,21.9169,21.9705,21.9015,21.9629,263800.0
2013-07-12 15:00:00,28.65,28.68,28.58,28.59,227300.0,21.9629,21.9859,21.9092,21.9169,227300.0
2013-07-12 15:30:00,28.58,28.68,28.57,28.64,716200.0,21.9092,21.9859,21.9015,21.9552,716200.0
2013-07-15 09:30:00,28.64,28.87,28.62,28.8,197500.0,21.9552,22.1315,21.9399,22.0779,197500.0
2013-07-15 10:00:00,28.81,28.87,28.77,28.85,154300.0,22.0855,22.1315,22.0549,22.1162,154300.0
2013-07-15 10:30:00,28.85,28.96,28.8,28.92,243100.0,22.1162,22.2005,22.0779,22.1698,243100.0
2013-07-15 11:00:00,28.92,28.98,28.88,28.96,333900.0,22.1698,22.2158,22.1392,22.2005,333900.0
2013-07-15 11:30:00,28.96,29.02,28.88,28.89,289300.0,22.2005,22.2465,22.1392,22.1469,289300.0
2013-07-15 12:00:00,28.89,28.91,28.82,28.87,112400.0,22.1469,22.1622,22.0932,22.1315,112400.0
2013-07-15 12:30:00,28.87,28.9,28.75,28.75,111700.0,22.1315,22.1545,22.0395,22.0395,111700.0
2013-07-15 13:00:00,28.75,28.81,28.74,28.81,88600.0,22.0395,22.0855,22.0319,22.0855,88600.0
2013-07-15 13:30:00,28.81,28.82,28.71,28.71,156300.0,22.0855,22.0932,22.0089,22.0089,156300.0
2013-07-15 14:00:00,28.71,28.94,28.7,28.92,274100.0,22.0089,22.1852,22.0012,22.1698,274100.0
2013-07-15 14:30:00,28.92,28.98,28.87,28.96,542600.0,22.1698,22.2158,22.1315,22.2005,542600.0
2013-07-15 15:00:00,28.96,29.07,28.94,29.07,525000.0,22.2005,22.2848,22.1852,22.2848,525000.0
2013-07-15 15:30:00,29.07,29.08,28.98,29.07,911600.0,22.2848,22.2925,22.2158,22.2848,911600.0
2013-07-16 09:30:00,29.1,29.19,28.96,29.08,211000.0,22.3078,22.3768,22.2005,22.2925,211000.0
2013-07-16 10:00:00,29.09,29.14,28.94,28.94,288600.0,22.3002,22.3385,22.1852,22.1852,288600.0
2013-07-16 10:30:00,28.94,29.01,28.81,28.82,127700.0,22.1852,22.2388,22.0855,22.0932,127700.0
2013-07-16 11:00:00,28.82,28.82,28.7,28.72,331100.0,22.0932,22.0932,22.0012,22.0165,331100.0
2013-07-16 11:30:00,28.71,28.72,28.58,28.59,362000.0,22.0089,22.0165,21.9092,21.9169,362000.0
2013-07-16 12:00:00,28.59,28.59,28.41,28.55,327800.0,21.9169,21.9169,21.7789,21.8862,327800.0
2013-07-16 12:30:00,28.55,28.57,28.5,28.56,112500.0,21.8862,21.9015,21.8479,21.8939,112500.0
2013-07-16 13:00:00,28.57,28.6,28.54,28.59,96300.0,21.9015,21.9245,21.8785,21.9169,96300.0
2013-07-16 13:30:00,28.58,28.62,28.53,28.6,284800.0,21.9092,21.9399,21.8709,21.9245,284800.0
2013-07-16 14:00:00,28.6,28.77,28.6,28.71,121500.0,21.9245,22.0549,21.9245,22.0089,121500.0
2013-07-16 14:30:00,28.71,28.79,28.64,28.74,174700.0,22.0089,22.0702,21.9552,22.0319,174700.0
2013-07-16 15:00:00,28.74,28.89,28.72,28.84,183500.0,22.0319,22.1469,22.0165,22.1085,183500.0
2013-07-16 15:30:00,28.84,28.88,28.76,28.8,480600.0,22.1085,22.1392,22.0472,22.0779,480600.0
2013-07-17 09:30:00,28.89,29.15,28.89,29.08,221900.0,22.1469,22.3462,22.1469,22.2925,221900.0
2013-07-17 10:00:00,29.07,29.07,28.74,28.77,370600.0,22.2848,22.2848,22.0319,22.0549,370600.0
2013-07-17 10:30:00,28.77,28.79,28.65,28.76,234800.0,22.0549,22.0702,21.9629,22.0472,234800.0
2013-07-17 11:00:00,28.75,28.84,28.61,28.64,293800.0,22.0395,22.1085,21.9322,21.9552,293800.0
2013-07-17 11:30:00,28.64,28.65,28.44,28.49,320600.0,21.9552,21.9629,21.8019,21.8402,320600.0
2013-07-17 12:00:00,28.5,28.71,28.49,28.65,243900.0,21.8479,22.0089,21.8402,21.9629,243900.0
2013-07-17 12:30:00,28.65,28.67,28.55,28.55,138300.0,21.9629,21.9782,21.8862,21.8862,138300.0
2013-07-17 13:00:00,28.55,28.66,28.55,28.6,151600.0,21.8862,21.9705,21.8862,21.9245,151600.0
2013-07-17 13:30:00,28.6,28.63,28.52,28.58,267500.0,21.9245,21.9475,21.8632,21.9092,267500.0
2013-07-17 14:00:00,28.59,28.6,28.42,28.48,253300.0,21.9169,21.9245,21.7866,21.8325,253300.0
2013-07-17 14:30:00,28.49,28.49,28.32,28.39,193600.0,21.8402,21.8402,21.7099,21.7636,193600.0
2013-07-17 15:00:00,28.39,28.45,28.34,28.35,266600.0,21.7636,21.8095,21.7252,21.7329,266600.0
2013-07-17 15:30:00,28.36,28.45,28.27,28.41,946300.0,21.7406,21.8095,21.6716,21.7789,946300.0
2013-07-18 09:30:00,28.51,28.8,28.31,28.41,560800.0,21.8555,22.0779,21.7022,21.7789,560800.0
2013-07-18 10:00:00,28.41,28.53,28.1,28.2,535200.0,21.7789,21.8709,21.5412,21.6179,535200.0
2013-07-18 10:30:00,28.2,28.2,28.0,28.08,336000.0,21.6179,21.6179,21.4646,21.5259,336000.0
2013-07-18 11:00:00,28.08,28.26,28.05,28.26,367000.0,21.5259,21.6639,21.5029,21.6639,367000.0
2013-07-18 11:30:00,28.26,28.41,28.25,28.4,176700.0,21.6639,21.7789,21.6562,21.7712,176700.0
2013-07-18 12:00:00,28.41,28.43,28.25,28.38,224700.0,21.7789,21.7942,21.6562,21.7559,224700.0
2013-07-18 12:30:00,28.37,28.42,28.34,28.41,64500.0,21.7482,21.7866,21.7252,21.7789,64500.0
2013-07-18 13:00:00,28.41,28.48,28.39,28.45,71900.0,21.7789,21.8325,21.7636,21.8095,71900.0
2013-07-18 13:30:00,28.45,28.52,28.43,28.5,111700.0,21.8095,21.8632,21.7942,21.8479,111700.0
2013-07-18 14:00:00,28.5,28.53,28.47,28.48,115100.0,21.8479,21.8709,21.8249,21.8325,115100.0
2013-07-18 14:30:00,28.48,28.49,28.39,28.46,194800.0,21.8325,21.8402,21.7636,21.8172,194800.0
2013-07-18 15:00:00,28.45,28.49,28.4,28.42,249400.0,21.8095,21.8402,21.7712,21.7866,249400.0
2013-07-18 15:30:00,28.41,28.43,28.29,28.43,598100.0,21.7789,21.7942,21.6869,21.7942,598100.0
2013-07-19 09:30:00,28.57,28.62,28.44,28.44,453300.0,21.9015,21.9399,21.8019,21.8019,453300.0
2013-07-19 10:00:00,28.44,28.56,28.27,28.36,223800.0,21.8019,21.8939,21.6716,21.7406,223800.0
2013-07-19 10:30:00,28.37,28.42,28.33,28.37,109700.0,21.7482,21.7866,21.7176,21.7482,109700.0
2013-07-19 11:00:00,28.37,28.44,28.33,28.39,128500.0,21.7482,21.8019,21.7176,21.7636,128500.0
2013-07-19 11:30:00,28.38,28.41,28.33,28.34,160200.0,21.7559,21.7789,21.7176,21.7252,160200.0
2013-07-19 12:00:00,28.35,28.4,28.29,28.29,172800.0,21.7329,21.7712,21.6869,21.6869,172800.0
2013-07-19 12:30:00,28.3,28.3,28.23,28.26,99400.0,21.6946,21.6946,21.6409,21.6639,99400.0
2013-07-19 13:00:00,28.26,28.38,28.24,28.36,96300.0,21.6639,21.7559,21.6486,21.7406,96300.0
2013-07-19 13:30:00,28.35,28.36,28.29,28.3,174600.0,21.7329,21.7406,21.6869,21.6946,174600.0
2013-07-19 14:00:00,28.31,28.32,28.26,28.27,135400.0,21.7022,21.7099,21.6639,21.6716,135400.0
2013-07-19 14:30:00,28.26,28.35,28.25,28.35,200600.0,21.6639,21.7329,21.6562,21.7329,200600.0
2013-07-19 15:00:00,28.35,28.42,28.32,28.41,215900.0,21.7329,21.7866,21.7099,21.7789,215900.0
2013-07-19 15:30:00,28.41,28.47,28.4,28.47,448100.0,21.7789,21.8249,21.7712,21.8249,448100.0
2013-07-22 09:30:00,28.41,28.51,28.3,28.34,116200.0,21.7789,21.8555,21.6946,21.7252,116200.0
2013-07-22 10:00:00,28.34,28.53,28.34,28.5,246400.0,21.7252,21.8709,21.7252,21.8479,246400.0
2013-07-22 10:30:00,28.5,28.51,28.39,28.42,89300.0,21.8479,21.8555,21.7636,21.7866,89300.0
2013-07-22 11:00:00,28.42,28.49,28.4,28.43,91000.0,21.7866,21.8402,21.7712,21.7942,91000.0
2013-07-22 11:30:00,28.43,28.5,28.38,28.39,158000.0,21.7942,21.8479,21.7559,21.7636,158000.0
2013-07-22 12:00:00,28.39,28.42,28.29,28.29,97600.0,21.7636,21.7866,21.6869,21.6869,97600.0
2013-07-22 12:30:00,28.29,28.4,28.26,28.32,64400.0,21.6869,21.7712,21.6639,21.7099,64400.0
2013-07-22 13:00:00,28.33,28.46,28.25,28.29,263000.0,21.7176,21.8172,21.6562,21.6869,263000.0
2013-07-22 13:30:00,28.29,28.3,28.09,28.11,192000.0,21.6869,21.6946,21.5336,21.5489,192000.0
2013-07-22 14:00:00,28.11,28.19,28.1,28.18,115800.0,21.5489,21.6102,21.5412,21.6026,115800.0
2013-07-22 14:30:00,28.17,28.17,28.0,28.01,186100.0,21.5949,21.5949,21.4646,21.4722,186100.0
2013-07-22 15:00:00,28.01,28.06,27.94,28.04,334500.0,21.4722,21.5106,21.4186,21.4952,334500.0
2013-07-22 15:30:00,28.03,28.04,27.94,27.98,359200.0,21.4876,21.4952,21.4186,21.4493,359200.0
2013-07-23 09:30:00,28.11,28.27,28.03,28.13,262700.0,21.5489,21.6716,21.4876,21.5642,262700.0
2013-07-23 10:00:00,28.13,28.37,28.13,28.29,478000.0,21.5642,21.7482,21.5642,21.6869,478000.0
2013-07-23 10:30:00,28.3,28.31,28.24,28.24,389900.0,21.6946,21.7022,21.6486,21.6486,389900.0
2013-07-23 11:00:00,28.24,28.25,28.14,28.16,247700.0,21.6486,21.6562,21.5719,21.5872,247700.0
2013-07-23 11:30:00,28.16,28.16,27.9,27.95,178700.0,21.5872,21.5872,21.3879,21.4263,178700.0
2013-07-23 12:00:00,27.96,28.01,27.92,27.92,52700.0,21.4339,21.4722,21.4033,21.4033,52700.0
2013-07-23 12:30:00,27.93,27.95,27.89,27.9,48200.0,21.4109,21.4263,21.3803,21.3879,48200.0
2013-07-23 13:00:00,27.91,27.95,27.89,27.91,61100.0,21.3956,21.4263,21.3803,21.3956,61100.0
2013-07-23 13:30:00,27.91,27.94,27.89,27.9,77300.0,21.3956,21.4186,21.3803,21.3879,77300.0
2013-07-23 14:00:00,27.89,27.93,27.89,27.9,109600.0,21.3803,21.4109,21.3803,21.3879,109600.0
2013-07-23 14:30:00,27.9,27.92,27.87,27.89,107200.0,21.3879,21.4033,21.3649,21.3803,107200.0
2013-07-23 15:00:00,27.89,27.91,27.83,27.86,217000.0,21.3803,21.3956,21.3343,21.3573,217000.0
2013-07-23 15:30:00,27.86,27.94,27.85,27.94,414400.0,21.3573,21.4186,21.3496,21.4186,414400.0
2013-07-24 09:30:00,27.9,27.99,27.51,27.7,261600.0,21.3879,21.4569,21.089,21.2346,261600.0
2013-07-24 10:00:00,27.69,27.72,27.51,27.55,290100.0,21.2269,21.2499,21.089,21.1196,290100.0
2013-07-24 10:30:00,27.55,27.66,27.54,27.56,106500.0,21.1196,21.2039,21.112,21.1273,106500.0
2013-07-24 11:00:00,27.56,27.58,27.41,27.41,259700.0,21.1273,21.1426,21.0123,21.0123,259700.0
2013-07-24 11:30:00,27.41,27.57,27.38,27.46,191600.0,21.0123,21.1349,20.9893,21.0506,191600.0
2013-07-24 12:00:00,27.46,27.47,27.34,27.43,117300.0,21.0506,21.0583,20.9586,21.0276,117300.0
2013-07-24 12:30:00,27.44,27.45,27.4,27.43,65700.0,21.0353,21.043,21.0046,21.0276,65700.0
2013-07-24 13:00:00,27.43,27.51,27.36,27.39,85400.0,21.0276,21.089,20.974,20.997,85400.0
2013-07-24 13:30:00,27.4,27.41,27.36,27.41,158200.0,21.0046,21.0123,20.974,21.0123,158200.0
2013-07-24 14:00:00,27.4,27.52,27.4,27.42,105100.0,21.0046,21.0966,21.0046,21.02,105100.0
2013-07-24 14:30:00,27.42,27.42,27.36,27.41,89100.0,21.02,21.02,20.974,21.0123,89100.0
2013-07-24 15:00:00,27.41,27.44,27.34,27.44,130400.0,21.0123,21.0353,20.9586,21.0353,130400.0
2013-07-24 15:30:00,27.44,27.46,27.36,27.45,357500.0,21.0353,21.0506,20.974,21.043,357500.0
2013-07-25 09:30:00,27.39,27.47,27.21,27.22,225800.0,20.997,21.0583,20.859,20.8666,225800.0
2013-07-25 10:00:00,27.22,27.6,27.22,27.57,402700.0,20.8666,21.1579,20.8666,21.1349,402700.0
2013-07-25 10:30:00,27.57,27.65,27.52,27.56,275200.0,21.1349,21.1963,21.0966,21.1273,275200.0
2013-07-25 11:00:00,27.55,27.56,27.42,27.45,101000.0,21.1196,21.1273,21.02,21.043,101000.0
2013-07-25 11:30:00,27.45,27.49,27.45,27.47,73800.0,21.043,21.0736,21.043,21.0583,73800.0
2013-07-25 12:00:00,27.46,27.58,27.46,27.55,117600.0,21.0506,21.1426,21.0506,21.1196,117600.0
2013-07-25 12:30:00,27.55,27.58,27.51,27.54,84700.0,21.1196,21.1426,21.089,21.112,84700.0
2013-07-25 13:00:00,27.55,27.56,27.46,27.48,71700.0,21.1196,21.1273,21.0506,21.066,71700.0
2013-07-25 13:30:00,27.48,27.52,27.46,27.51,70700.0,21.066,21.0966,21.0506,21.089,70700.0
2013-07-25 14:00:00,27.5,27.56,27.5,27.55,171800.0,21.0813,21.1273,21.0813,21.1196,171800.0
2013-07-25 14:30:00,27.55,27.57,27.4,27.41,146100.0,21.1196,21.1349,21.0046,21.0123,146100.0
2013-07-25 15:00:00,27.41,27.51,27.4,27.43,395100.0,21.0123,21.089,21.0046,21.0276,395100.0
2013-07-25 15:30:00,27.43,27.57,27.42,27.54,869500.0,21.0276,21.1349,21.02,21.112,869500.0
2013-07-26 09:30:00,27.35,27.51,27.33,27.51,155600.0,20.9663,21.089,20.951,21.089,155600.0
2013-07-26 10:00:00,27.52,27.59,27.43,27.47,90100.0,21.0966,21.1503,21.0276,21.0583,90100.0
2013-07-26 10:30:00,27.47,27.51,27.38,27.39,181800.0,21.0583,21.089,20.9893,20.997,181800.0
2013-07-26 11:00:00,27.38,27.45,27.33,27.38,151400.0,20.9893,21.043,20.951,20.9893,151400.0
2013-07-26 11:30:00,27.39,27.49,27.38,27.45,100600.0,20.997,21.0736,20.9893,21.043,100600.0
2013-07-26 12:00:00,27.45,27.46,27.4,27.42,156000.0,21.043,21.0506,21.0046,21.02,156000.0
2013-07-26 12:30:00,27.42,27.47,27.41,27.41,182200.0,21.02,21.0583,21.0123,21.0123,182200.0
2013-07-26 13:00:00,27.42,27.46,27.42,27.44,94600.0,21.02,21.0506,21.02,21.0353,94600.0
2013-07-26 13:30:00,27.44,27.46,27.42,27.45,59800.0,21.0353,21.0506,21.02,21.043,59800.0
2013-07-26 14:00:00,27.45,27.46,27.39,27.42,111300.0,21.043,21.0506,20.997,21.02,111300.0
2013-07-26 14:30:00,27.43,27.5,27.41,27.49,149000.0,21.0276,21.0813,21.0123,21.0736,149000.0
2013-07-26 15:00:00,27.48,27.62,27.47,27.61,110300.0,21.066,21.1733,21.0583,21.1656,110300.0
2013-07-26 15:30:00,27.61,27.67,27.58,27.67,320900.0,21.1656,21.2116,21.1426,21.2116,320900.0
2013-07-29 09:30:00,27.59,27.65,27.43,27.47,202300.0,21.1503,21.1963,21.0276,21.0583,202300.0
2013-07-29 10:00:00,27.46,27.47,27.4,27.44,161100.0,21.0506,21.0583,21.0046,21.0353,161100.0
2013-07-29 10:30:00,27.43,27.44,27.22,27.31,348300.0,21.0276,21.0353,20.8666,20.9356,348300.0
2013-07-29 11:00:00,27.3,27.33,27.22,27.26,152300.0,20.928,20.951,20.8666,20.8973,152300.0
2013-07-29 11:30:00,27.27,27.32,27.21,27.28,117600.0,20.905,20.9433,20.859,20.9126,117600.0
2013-07-29 12:00:00,27.3,27.42,27.3,27.41,62100.0,20.928,21.02,20.928,21.0123,62100.0
2013-07-29 12:30:00,27.4,27.42,27.37,27.4,64000.0,21.0046,21.02,20.9816,21.0046,64000.0
2013-07-29 13:00:00,27.4,27.43,27.36,27.39,61500.0,21.0046,21.0276,20.974,20.997,61500.0
2013-07-29 13:30:00,27.41,27.42,27.35,27.37,140800.0,21.0123,21.02,20.9663,20.9816,140800.0
2013-07-29 14:00:00,27.38,27.45,27.37,27.39,140400.0,20.9893,21.043,20.9816,20.997,140400.0
2013-07-29 14:30:00,27.39,27.45,27.36,27.45,107200.0,20.997,21.043,20.974,21.043,107200.0
2013-07-29 15:00:00,27.45,27.45,27.35,27.35,111100.0,21.043,21.043,20.9663,20.9663,111100.0
2013-07-29 15:30:00,27.36,27.36,27.23,27.25,659700.0,20.974,20.974,20.8743,20.8896,659700.0
2013-07-30 09:30:00,27.29,27.38,27.1,27.16,102200.0,21.0133,21.0826,20.867,20.9132,102200.0
2013-07-30 10:00:00,27.16,27.18,27.08,27.11,172000.0,20.9132,20.9286,20.8516,20.8747,172000.0
2013-07-30 10:30:00,27.11,27.11,27.04,27.07,182400.0,20.8747,20.8747,20.8208,20.8439,182400.0
2013-07-30 11:00:00,27.08,27.12,27.05,27.09,77400.0,20.8516,20.8824,20.8285,20.8593,77400.0
2013-07-30 11:30:00,27.08,27.12,27.04,27.05,212000.0,20.8516,20.8824,20.8208,20.8285,212000.0
2013-07-30 12:00:00,27.06,27.18,27.04,27.15,121300.0,20.8362,20.9286,20.8208,20.9055,121300.0
2013-07-30 12:30:00,27.16,27.25,27.15,27.16,87800.0,20.9132,20.9825,20.9055,20.9132,87800.0
2013-07-30 13:00:00,27.15,27.18,27.02,27.05,116100.0,20.9055,20.9286,20.8054,20.8285,116100.0
2013-07-30 13:30:00,27.05,27.18,27.04,27.16,72800.0,20.8285,20.9286,20.8208,20.9132,72800.0
2013-07-30 14:00:00,27.16,27.18,27.04,27.09,104600.0,20.9132,20.9286,20.8208,20.8593,104600.0
2013-07-30 14:30:00,27.09,27.18,27.07,27.14,198000.0,20.8593,20.9286,20.8439,20.8978,198000.0
2013-07-30 15:00:00,27.14,27.17,27.09,27.11,181000.0,20.8978,20.9209,20.8593,20.8747,181000.0
2013-07-30 15:30:00,27.11,27.11,26.99,27.02,583200.0,20.8747,20.8747,20.7823,20.8054,583200.0
2013-07-31 09:30:00,27.0,27.01,26.67,26.75,171200.0,20.79,20.7977,20.5359,20.5975,171200.0
2013-07-31 10:00:00,26.76,26.89,26.66,26.82,252900.0,20.6052,20.7053,20.5282,20.6514,252900.0
2013-07-31 10:30:00,26.83,26.88,26.75,26.86,226500.0,20.6591,20.6976,20.5975,20.6822,226500.0
2013-07-31 11:00:00,26.86,26.96,26.85,26.9,76700.0,20.6822,20.7592,20.6745,20.713,76700.0
2013-07-31 11:30:00,26.9,27.0,26.85,27.0,234600.0,20.713,20.79,20.6745,20.79,234600.0
2013-07-31 12:00:00,27.0,27.0,26.93,26.93,83500.0,20.79,20.79,20.7361,20.7361,83500.0
2013-07-31 12:30:00,26.93,26.94,26.87,26.89,103300.0,20.7361,20.7438,20.6899,20.7053,103300.0
2013-07-31 13:00:00,26.89,26.89,26.8,26.8,44900.0,20.7053,20.7053,20.636,20.636,44900.0
2013-07-31 13:30:00,26.81,26.82,26.76,26.77,86300.0,20.6437,20.6514,20.6052,20.6129,86300.0
2013-07-31 14:00:00,26.77,26.89,26.73,26.88,210900.0,20.6129,20.7053,20.5821,20.6976,210900.0
2013-07-31 14:30:00,26.88,27.04,26.85,26.99,288400.0,20.6976,20.8208,20.6745,20.7823,288400.0
2013-07-31 15:00:00,27.0,27.05,26.93,26.94,522000.0,20.79,20.8285,20.7361,20.7438,522000.0
2013-07-31 15:30:00,26.95,26.95,26.8,26.82,768200.0,20.7515,20.7515,20.636,20.6514,768200.0
2013-08-01 09:30:00,26.94,27.02,26.77,26.77,330000.0,20.7438,20.8054,20.6129,20.6129,330000.0
2013-08-01 10:00:00,26.78,26.99,26.69,26.97,168600.0,20.6206,20.7823,20.5513,20.7669,168600.0
2013-08-01 10:30:00,26.98,26.98,26.81,26.83,329200.0,20.7746,20.7746,20.6437,20.6591,329200.0
2013-08-01 11:00:00,26.83,26.86,26.76,26.8,174600.0,20.6591,20.6822,20.6052,20.636,174600.0
2013-08-01 11:30:00,26.81,26.9,26.8,26.84,208300.0,20.6437,20.713,20.636,20.6668,208300.0
2013-08-01 12:00:00,26.84,26.94,26.82,26.9,85100.0,20.6668,20.7438,20.6514,20.713,85100.0
2013-08-01 12:30:00,26.91,26.97,26.88,26.93,102800.0,20.7207,20.7669,20.6976,20.7361,102800.0
2013-08-01 13:00:00,26.94,26.97,26.91,26.94,75400.0,20.7438,20.7669,20.7207,20.7438,75400.0
2013-08-01 13:30:00,26.94,26.97,26.92,26.94,98900.0,20.7438,20.7669,20.7284,20.7438,98900.0
2013-08-01 14:00:00,26.94,27.04,26.94,27.04,92000.0,20.7438,20.8208,20.7438,20.8208,92000.0
2013-08-01 14:30:00,27.03,27.09,27.02,27.06,150000.0,20.8131,20.8593,20.8054,20.8362,150000.0
2013-08-01 15:00:00,27.06,27.07,26.94,27.01,333500.0,20.8362,20.8439,20.7438,20.7977,333500.0
2013-08-01 15:30:00,27.01,27.14,27.01,27.08,577600.0,20.7977,20.8978,20.7977,20.8516,577600.0
2013-08-02 09:30:00,27.23,27.28,26.94,26.94,138100.0,20.9671,21.0056,20.7438,20.7438,138100.0
2013-08-02 10:00:00,26.94,27.04,26.94,27.02,132600.0,20.7438,20.8208,20.7438,20.8054,132600.0
2013-08-02 10:30:00,27.02,27.02,26.95,26.98,139900.0,20.8054,20.8054,20.7515,20.7746,139900.0
2013-08-02 11:00:00,26.97,27.01,26.95,26.97,177500.0,20.7669,20.7977,20.7515,20.7669,177500.0
2013-08-02 11:30:00,26.97,26.99,26.9,26.92,349500.0,20.7669,20.7823,20.713,20.7284,349500.0
2013-08-02 12:00:00,26.91,26.96,26.9,26.94,58400.0,20.7207,20.7592,20.713,20.7438,58400.0
2013-08-02 12:30:00,26.95,26.97,26.93,26.95,94400.0,20.7515,20.7669,20.7361,20.7515,94400.0
2013-08-02 13:00:00,26.95,26.98,26.93,26.95,97000.0,20.7515,20.7746,20.7361,20.7515,97000.0
2013-08-02 13:30:00,26.95,26.98,26.92,26.92,72700.0,20.7515,20.7746,20.7284,20.7284,72700.0
2013-08-02 14:00:00,26.93,26.95,26.91,26.94,88400.0,20.7361,20.7515,20.7207,20.7438,88400.0
2013-08-02 14:30:00,26.95,27.0,26.94,26.96,112700.0,20.7515,20.79,20.7438,20.7592,112700.0
2013-08-02 15:00:00,26.97,26.98,26.93,26.97,79400.0,20.7669,20.7746,20.7361,20.7669,79400.0
2013-08-02 15:30:00,26.96,27.06,26.95,27.03,219200.0,20.7592,20.8362,20.7515,20.8131,219200.0
2013-08-05 09:30:00,26.92,26.97,26.8,26.94,328700.0,20.7284,20.7669,20.636,20.7438,328700.0
2013-08-05 10:00:00,26.93,27.03,26.83,26.91,497000.0,20.7361,20.8131,20.6591,20.7207,497000.0
2013-08-05 10:30:00,26.91,26.92,26.84,26.86,194300.0,20.7207,20.7284,20.6668,20.6822,194300.0
2013-08-05 11:00:00,26.87,26.98,26.8,26.98,293900.0,20.6899,20.7746,20.636,20.7746,293900.0
2013-08-05 11:30:00,26.99,26.99,26.93,26.96,202300.0,20.7823,20.7823,20.7361,20.7592,202300.0
2013-08-05 12:00:00,26.95,26.97,26.89,26.89,63200.0,20.7515,20.7669,20.7053,20.7053,63200.0
2013-08-05 12:30:00,26.88,26.89,26.8,26.81,99700.0,20.6976,20.7053,20.636,20.6437,99700.0
2013-08-05 13:00:00,26.82,26.82,26.74,26.82,121400.0,20.6514,20.6514,20.5898,20.6514,121400.0
2013-08-05 13:30:00,26.82,26.87,26.8,26.85,206000.0,20.6514,20.6899,20.636,20.6745,206000.0
2013-08-05 14:00:00,26.85,27.02,26.83,27.02,239500.0,20.6745,20.8054,20.6591,20.8054,239500.0
2013-08-05 14:30:00,27.01,27.11,27.01,27.08,141900.0,20.7977,20.8747,20.7977,20.8516,141900.0
2013-08-05 15:00:00,27.08,27.08,27.0,27.02,148400.0,20.8516,20.8516,20.79,20.8054,148400.0
2013-08-05 15:30:00,27.02,27.06,26.91,26.92,577100.0,20.8054,20.8362,20.7207,20.7284,577100.0
2013-08-06 09:30:00,26.8,26.82,26.5,26.7,252000.0,20.636,20.6514,20.405,20.559,252000.0
2013-08-06 10:00:00,26.69,26.79,26.53,26.55,289200.0,20.5513,20.6283,20.4281,20.4435,289200.0
2013-08-06 10:30:00,26.56,26.63,26.48,26.62,190700.0,20.4512,20.5051,20.3896,20.4974,190700.0
2013-08-06 11:00:00,26.61,26.62,26.46,26.46,181800.0,20.4897,20.4974,20.3742,20.3742,181800.0
2013-08-06 11:30:00,26.46,26.53,26.45,26.46,107300.0,20.3742,20.4281,20.3665,20.3742,107300.0
2013-08-06 12:00:00,26.47,26.51,26.42,26.43,97200.0,20.3819,20.4127,20.3434,20.3511,97200.0
2013-08-06 12:30:00,26.44,26.46,26.41,26.41,89900.0,20.3588,20.3742,20.3357,20.3357,89900.0
2013-08-06 13:00:00,26.42,26.43,26.33,26.36,162000.0,20.3434,20.3511,20.2741,20.2972,162000.0
2013-08-06 13:30:00,26.36,26.39,26.32,26.32,162100.0,20.2972,20.3203,20.2664,20.2664,162100.0
2013-08-06 14:00:00,26.32,26.34,26.2,26.29,269900.0,20.2664,20.2818,20.174,20.2433,269900.0
2013-08-06 14:30:00,26.28,26.31,26.21,26.22,191800.0,20.2356,20.2587,20.1817,20.1894,191800.0
2013-08-06 15:00:00,26.23,26.3,26.23,26.27,192800.0,20.1971,20.251,20.1971,20.2279,192800.0
2013-08-06 15:30:00,26.28,26.3,26.24,26.29,481800.0,20.2356,20.251,20.2048,20.2433,481800.0
2013-08-07 09:30:00,26.18,26.2,25.98,26.07,319400.0,20.1586,20.174,20.0046,20.0739,319400.0
2013-08-07 10:00:00,26.06,26.23,26.05,26.18,216700.0,20.0662,20.1971,20.0585,20.1586,216700.0
2013-08-07 10:30:00,26.18,26.2,25.98,26.01,444100.0,20.1586,20.174,20.0046,20.0277,444100.0
2013-08-07 11:00:00,26.0,26.2,26.0,26.19,203700.0,20.02,20.174,20.02,20.1663,203700.0
2013-08-07 11:30:00,26.19,26.21,26.16,26.2,221400.0,20.1663,20.1817,20.1432,20.174,221400.0
2013-08-07 12:00:00,26.21,26.31,26.19,26.3,107500.0,20.1817,20.2587,20.1663,20.251,107500.0
2013-08-07 12:30:00,26.3,26.36,26.27,26.32,104900.0,20.251,20.2972,20.2279,20.2664,104900.0
2013-08-07 13:00:00,26.32,26.33,26.27,26.32,106300.0,20.2664,20.2741,20.2279,20.2664,106300.0
2013-08-07 13:30:00,26.32,26.32,26.28,26.29,163500.0,20.2664,20.2664,20.2356,20.2433,163500.0
2013-08-07 14:00:00,26.28,26.41,26.28,26.4,211900.0,20.2356,20.3357,20.2356,20.328,211900.0
2013-08-07 14:30:00,26.4,26.41,26.38,26.38,217100.0,20.328,20.3357,20.3126,20.3126,217100.0
2013-08-07 15:00:00,26.37,26.39,26.32,26.37,241800.0,20.3049,20.3203,20.2664,20.3049,241800.0
2013-08-07 15:30:00,26.37,26.43,26.32,26.4,601800.0,20.3049,20.3511,20.2664,20.328,601800.0
2013-08-08 09:30:00,26.41,26.59,26.41,26.57,205800.0,20.3357,20.4743,20.3357,20.4589,205800.0
2013-08-08 10:00:00,26.56,26.61,26.5,26.59,186900.0,20.4512,20.4897,20.405,20.4743,186900.0
2013-08-08 10:30:00,26.58,26.66,26.53,26.64,173000.0,20.4666,20.5282,20.4281,20.5128,173000.0
2013-08-08 11:00:00,26.64,26.8,26.62,26.76,130400.0,20.5128,20.636,20.4974,20.6052,130400.0
2013-08-08 11:30:00,26.75,26.87,26.72,26.87,162300.0,20.5975,20.6899,20.5744,20.6899,162300.0
2013-08-08 12:00:00,26.87,26.94,26.82,26.82,182400.0,20.6899,20.7438,20.6514,20.6514,182400.0
2013-08-08 12:30:00,26.83,26.89,26.8,26.83,81000.0,20.6591,20.7053,20.636,20.6591,81000.0
2013-08-08 13:00:00,26.83,26.85,26.77,26.8,109500.0,20.6591,20.6745,20.6129,20.636,109500.0
2013-08-08 13:30:00,26.8,26.93,26.8,26.92,193000.0,20.636,20.7361,20.636,20.7284,193000.0
2013-08-08 14:00:00,26.92,27.07,26.92,27.04,532700.0,20.7284,20.8439,20.7284,20.8208,532700.0
2013-08-08 14:30:00,27.04,27.04,26.87,26.87,423800.0,20.8208,20.8208,20.6899,20.6899,423800.0
2013-08-08 15:00:00,26.87,26.93,26.85,26.93,431300.0,20.6899,20.7361,20.6745,20.7361,431300.0
2013-08-08 15:30:00,26.93,27.03,26.88,26.89,1130800.0,20.7361,20.8131,20.6976,20.7053,1130800.0
2013-08-09 09:30:00,26.7,26.82,26.27,26.6,889000.0,20.559,20.6514,20.2279,20.482,889000.0
2013-08-09 10:00:00,26.6,26.95,26.56,26.72,857400.0,20.482,20.7515,20.4512,20.5744,857400.0
2013-08-09 10:30:00,26.73,26.93,26.68,26.9,484700.0,20.5821,20.7361,20.5436,20.713,484700.0
2013-08-09 11:00:00,26.9,26.93,26.53,26.56,758600.0,20.713,20.7361,20.4281,20.4512,758600.0
2013-08-09 11:30:00,26.56,26.76,26.4,26.65,640400.0,20.4512,20.6052,20.328,20.5205,640400.0
2013-08-09 12:00:00,26.65,26.67,26.56,26.65,55200.0,20.5205,20.5359,20.4512,20.5205,55200.0
2013-08-09 12:30:00,26.65,26.73,26.41,26.48,244600.0,20.5205,20.5821,20.3357,20.3896,244600.0
2013-08-09 13:00:00,26.48,26.57,26.39,26.41,304800.0,20.3896,20.4589,20.3203,20.3357,304800.0
2013-08-09 13:30:00,26.41,26.46,26.31,26.4,409400.0,20.3357,20.3742,20.2587,20.328,409400.0
2013-08-09 14:00:00,26.4,26.41,26.32,26.33,255700.0,20.328,20.3357,20.2664,20.2741,255700.0
2013-08-09 14:30:00,26.33,26.35,25.95,26.1,810300.0,20.2741,20.2895,19.9815,20.097,810300.0
2013-08-09 15:00:00,26.1,26.32,26.0,26.28,487100.0,20.097,20.2664,20.02,20.2356,487100.0
2013-08-09 15:30:00,26.28,26.41,26.24,26.35,754900.0,20.2356,20.3357,20.2048,20.2895,754900.0
2013-08-12 09:30:00,26.01,26.17,25.89,26.06,407600.0,20.0277,20.1509,19.9353,20.0662,407600.0
2013-08-12 10:00:00,26.06,26.12,26.0,26.07,285900.0,20.0662,20.1124,20.02,20.0739,285900.0
2013-08-12 10:30:00,26.07,26.1,25.93,25.99,372400.0,20.0739,20.097,19.9661,20.0123,372400.0
2013-08-12 11:00:00,25.99,26.0,25.89,25.94,363700.0,20.0123,20.02,19.9353,19.9738,363700.0
2013-08-12 11:30:00,25.94,25.95,25.79,25.85,191000.0,19.9738,19.9815,19.8583,19.9045,191000.0
2013-08-12 12:00:00,25.86,25.87,25.79,25.8,124700.0,19.9122,19.9199,19.8583,19.866,124700.0
2013-08-12 12:30:00,25.78,25.82,25.71,25.73,302100.0,19.8506,19.8814,19.7967,19.8121,302100.0
2013-08-12 13:00:00,25.73,25.85,25.73,25.83,300600.0,19.8121,19.9045,19.8121,19.8891,300600.0
2013-08-12 13:30:00,25.84,26.04,25.83,25.93,229100.0,19.8968,20.0508,19.8891,19.9661,229100.0
2013-08-12 14:00:00,25.94,25.97,25.89,25.96,356400.0,19.9738,19.9969,19.9353,19.9892,356400.0
2013-08-12 14:30:00,25.97,26.02,25.92,26.02,549200.0,19.9969,20.0354,19.9584,20.0354,549200.0
2013-08-12 15:00:00,26.01,26.03,25.96,25.97,392600.0,20.0277,20.0431,19.9892,19.9969,392600.0
2013-08-12 15:30:00,25.97,26.02,25.94,25.95,730500.0,19.9969,20.0354,19.9738,19.9815,730500.0
2013-08-13 09:30:00,25.93,25.93,25.59,25.6,176200.0,19.9661,19.9661,19.7043,19.712,176200.0
2013-08-13 10:00:00,25.6,25.61,25.45,25.46,673200.0,19.712,19.7197,19.5965,19.6042,673200.0
2013-08-13 10:30:00,25.46,25.48,25.36,25.48,410400.0,19.6042,19.6196,19.5272,19.6196,410400.0
2013-08-13 11:00:00,25.47,25.47,25.27,25.3,238800.0,19.6119,19.6119,19.4579,19.481,238800.0
2013-08-13 11:30:00,25.3,25.34,25.24,25.33,352700.0,19.481,19.5118,19.4348,19.5041,352700.0
2013-08-13 12:00:00,25.33,25.33,25.25,25.28,350900.0,19.5041,19.5041,19.4425,19.4656,350900.0
2013-08-13 12:30:00,25.28,25.35,25.25,25.31,308800.0,19.4656,19.5195,19.4425,19.4887,308800.0
2013-08-13 13:00:00,25.31,25.5,25.31,25.48,568200.0,19.4887,19.635,19.4887,19.6196,568200.0
2013-08-13 13:30:00,25.48,25.5,25.41,25.46,230800.0,19.6196,19.635,19.5657,19.6042,230800.0
2013-08-13 14:00:00,25.46,25.5,25.44,25.46,266800.0,19.6042,19.635,19.5888,19.6042,266800.0
2013-08-13 14:30:00,25.47,25.56,25.42,25.5,954000.0,19.6119,19.6812,19.5734,19.635,954000.0
2013-08-13 15:00:00,25.5,25.55,25.5,25.54,282800.0,19.635,19.6735,19.635,19.6658,282800.0
2013-08-13 15:30:00,25.54,25.55,25.49,25.51,924100.0,19.6658,19.6735,19.6273,19.6427,924100.0
2013-08-14 09:30:00,25.52,25.87,25.4,25.87,457900.0,19.6504,19.9199,19.558,19.9199,457900.0
2013-08-14 10:00:00,25.87,25.92,25.78,25.9,269700.0,19.9199,19.9584,19.8506,19.943,269700.0
2013-08-14 10:30:00,25.9,26.11,25.88,26.08,370900.0,19.943,20.1047,19.9276,20.0816,370900.0
2013-08-14 11:00:00,26.08,26.2,26.05,26.18,488100.0,20.0816,20.174,20.0585,20.1586,488100.0
2013-08-14 11:30:00,26.18,26.19,26.05,26.09,349000.0,20.1586,20.1663,20.0585,20.0893,349000.0
2013-08-14 12:00:00,26.09,26.19,26.0,26.16,624800.0,20.0893,20.1663,20.02,20.1432,624800.0
2013-08-14 12:30:00,26.16,26.28,26.14,26.26,353900.0,20.1432,20.2356,20.1278,20.2202,353900.0
2013-08-14 13:00:00,26.26,26.32,26.21,26.3,458000.0,20.2202,20.2664,20.1817,20.251,458000.0
2013-08-14 13:30:00,26.3,26.32,26.25,26.3,629900.0,20.251,20.2664,20.2125,20.251,629900.0
2013-08-14 14:00:00,26.3,26.49,26.3,26.42,594200.0,20.251,20.3973,20.251,20.3434,594200.0
2013-08-14 14:30:00,26.41,26.44,26.39,26.42,460400.0,20.3357,20.3588,20.3203,20.3434,460400.0
2013-08-14 15:00:00,26.41,26.55,26.38,26.54,449900.0,20.3357,20.4435,20.3126,20.4358,449900.0
2013-08-14 15:30:00,26.53,26.61,26.5,26.53,1300500.0,20.4281,20.4897,20.405,20.4281,1300500.0
2013-08-15 09:30:00,26.29,26.38,26.08,26.23,575800.0,20.2433,20.3126,20.0816,20.1971,575800.0
2013-08-15 10:00:00,26.22,26.42,26.19,26.4,760400.0,20.1894,20.3434,20.1663,20.328,760400.0
2013-08-15 10:30:00,26.4,26.42,26.32,26.33,1067600.0,20.328,20.3434,20.2664,20.2741,1067600.0
2013-08-15 11:00:00,26.34,26.37,26.3,26.34,258400.0,20.2818,20.3049,20.251,20.2818,258400.0
2013-08-15 11:30:00,26.33,26.36,26.25,26.25,277200.0,20.2741,20.2972,20.2125,20.2125,277200.0
2013-08-15 12:00:00,26.25,26.32,26.25,26.31,158100.0,20.2125,20.2664,20.2125,20.2587,158100.0
2013-08-15 12:30:00,26.31,26.34,26.29,26.33,122300.0,20.2587,20.2818,20.2433,20.2741,122300.0
2013-08-15 13:00:00,26.33,26.4,26.32,26.34,221700.0,20.2741,20.328,20.2664,20.2818,221700.0
2013-08-15 13:30:00,26.34,26.4,26.34,26.38,194500.0,20.2818,20.328,20.2818,20.3126,194500.0
2013-08-15 14:00:00,26.39,26.41,26.3,26.39,184700.0,20.3203,20.3357,20.251,20.3203,184700.0
2013-08-15 14:30:00,26.39,26.41,26.34,26.35,166100.0,20.3203,20.3357,20.2818,20.2895,166100.0
2013-08-15 15:00:00,26.36,26.41,26.35,26.4,274300.0,20.2972,20.3357,20.2895,20.328,274300.0
2013-08-15 15:30:00,26.41,26.42,26.38,26.4,692700.0,20.3357,20.3434,20.3126,20.328,692700.0
2013-08-16 09:30:00,26.24,26.34,26.07,26.15,479600.0,20.2048,20.2818,20.0739,20.1355,479600.0
2013-08-16 10:00:00,26.14,26.27,26.12,26.16,297900.0,20.1278,20.2279,20.1124,20.1432,297900.0
2013-08-16 10:30:00,26.15,26.31,26.13,26.25,319200.0,20.1355,20.2587,20.1201,20.2125,319200.0
2013-08-16 11:00:00,26.25,26.3,26.22,26.28,181900.0,20.2125,20.251,20.1894,20.2356,181900.0
2013-08-16 11:30:00,26.29,26.32,26.28,26.31,214800.0,20.2433,20.2664,20.2356,20.2587,214800.0
2013-08-16 12:00:00,26.31,26.31,26.25,26.3,210700.0,20.2587,20.2587,20.2125,20.251,210700.0
2013-08-16 12:30:00,26.29,26.3,26.12,26.13,361100.0,20.2433,20.251,20.1124,20.1201,361100.0
2013-08-16 13:00:00,26.13,26.18,26.07,26.13,329100.0,20.1201,20.1586,20.0739,20.1201,329100.0
2013-08-16 13:30:00,26.12,26.19,26.1,26.16,284900.0,20.1124,20.1663,20.097,20.1432,284900.0
2013-08-16 14:00:00,26.16,26.2,26.14,26.16,396800.0,20.1432,20.174,20.1278,20.1432,396800.0
2013-08-16 14:30:00,26.16,26.18,26.07,26.1,184300.0,20.1432,20.1586,20.0739,20.097,184300.0
2013-08-16 15:00:00,26.1,26.14,26.08,26.11,223300.0,20.097,20.1278,20.0816,20.1047,223300.0
2013-08-16 15:30:00,26.1,26.16,26.1,26.15,537800.0,20.097,20.1432,20.097,20.1355,537800.0
2013-08-19 09:30:00,26.11,26.19,25.94,26.16,326900.0,20.1047,20.1663,19.9738,20.1432,326900.0
2013-08-19 10:00:00,26.16,26.17,26.03,26.07,251100.0,20.1432,20.1509,20.0431,20.0739,251100.0
2013-08-19 10:30:00,26.08,26.09,26.02,26.04,267200.0,20.0816,20.0893,20.0354,20.0508,267200.0
2013-08-19 11:00:00,26.04,26.1,26.0,26.03,176700.0,20.0508,20.097,20.02,20.0431,176700.0
2013-08-19 11:30:00,26.03,26.06,26.0,26.0,209700.0,20.0431,20.0662,20.02,20.02,209700.0
2013-08-19 12:00:00,26.0,26.05,25.98,26.05,300500.0,20.02,20.0585,20.0046,20.0585,300500.0
2013-08-19 12:30:00,26.05,26.06,26.0,26.02,70100.0,20.0585,20.0662,20.02,20.0354,70100.0
2013-08-19 13:00:00,26.02,26.03,25.98,26.0,290400.0,20.0354,20.0431,20.0046,20.02,290400.0
2013-08-19 13:30:00,26.01,26.01,25.97,25.98,411800.0,20.0277,20.0277,19.9969,20.0046,411800.0
2013-08-19 14:00:00,25.99,26.01,25.98,26.0,231500.0,20.0123,20.0277,20.0046,20.02,231500.0
2013-08-19 14:30:00,26.0,26.05,25.99,26.03,156300.0,20.02,20.0585,20.0123,20.0431,156300.0
2013-08-19 15:00:00,26.03,26.04,25.99,26.01,279700.0,20.0431,20.0508,20.0123,20.0277,279700.0
2013-08-19 15:30:00,26.0,26.06,25.99,26.04,912600.0,20.02,20.0662,20.0123,20.0508,912600.0
2013-08-20 09:30:00,26.07,26.12,26.0,26.12,164700.0,20.0739,20.1124,20.02,20.1124,164700.0
2013-08-20 10:00:00,26.12,26.33,26.1,26.31,975200.0,20.1124,20.2741,20.097,20.2587,975200.0
2013-08-20 10:30:00,26.31,26.38,26.24,26.26,155100.0,20.2587,20.3126,20.2048,20.2202,155100.0
2013-08-20 11:00:00,26.26,26.28,26.19,26.2,80800.0,20.2202,20.2356,20.1663,20.174,80800.0
2013-08-20 11:30:00,26.19,26.27,26.19,26.26,207500.0,20.1663,20.2279,20.1663,20.2202,207500.0
2013-08-20 12:00:00,26.26,26.28,26.25,26.28,260000.0,20.2202,20.2356,20.2125,20.2356,260000.0
2013-08-20 12:30:00,26.28,26.3,26.25,26.29,116700.0,20.2356,20.251,20.2125,20.2433,116700.0
2013-08-20 13:00:00,26.28,26.33,26.27,26.31,97300.0,20.2356,20.2741,20.2279,20.2587,97300.0
2013-08-20 13:30:00,26.31,26.38,26.29,26.38,93000.0,20.2587,20.3126,20.2433,20.3126,93000.0
2013-08-20 14:00:00,26.37,26.47,26.37,26.47,200700.0,20.3049,20.3819,20.3049,20.3819,200700.0
2013-08-20 14:30:00,26.46,26.46,26.39,26.41,205900.0,20.3742,20.3742,20.3203,20.3357,205900.0
2013-08-20 15:00:00,26.4,26.51,26.39,26.47,219600.0,20.328,20.4127,20.3203,20.3819,219600.0
2013-08-20 15:30:00,26.47,26.5,26.41,26.48,509500.0,20.3819,20.405,20.3357,20.3896,509500.0
2013-08-21 09:30:00,26.38,26.45,26.15,26.44,277600.0,20.3126,20.3665,20.1355,20.3588,277600.0
2013-08-21 10:00:00,26.43,26.49,26.34,26.36,102400.0,20.3511,20.3973,20.2818,20.2972,102400.0
2013-08-21 10:30:00,26.35,26.36,26.21,26.32,102200.0,20.2895,20.2972,20.1817,20.2664,102200.0
2013-08-21 11:00:00,26.32,26.32,26.24,26.25,93600.0,20.2664,20.2664,20.2048,20.2125,93600.0
2013-08-21 11:30:00,26.26,26.28,26.2,26.21,72900.0,20.2202,20.2356,20.174,20.1817,72900.0
2013-08-21 12:00:00,26.21,26.29,26.19,26.26,42900.0,20.1817,20.2433,20.1663,20.2202,42900.0
2013-08-21 12:30:00,26.26,26.46,26.26,26.43,115800.0,20.2202,20.3742,20.2202,20.3511,115800.0
2013-08-21 13:00:00,26.43,26.52,26.42,26.52,145900.0,20.3511,20.4204,20.3434,20.4204,145900.0
2013-08-21 13:30:00,26.51,26.67,26.51,26.65,198400.0,20.4127,20.5359,20.4127,20.5205,198400.0
2013-08-21 14:00:00,26.65,26.67,26.42,26.6,225500.0,20.5205,20.5359,20.3434,20.482,225500.0
2013-08-21 14:30:00,26.6,26.98,26.6,26.67,735700.0,20.482,20.7746,20.482,20.5359,735700.0
2013-08-21 15:00:00,26.67,26.71,26.51,26.52,210700.0,20.5359,20.5667,20.4127,20.4204,210700.0
2013-08-21 15:30:00,26.53,26.54,26.4,26.43,554000.0,20.4281,20.4358,20.328,20.3511,554000.0
2013-08-22 09:30:00,26.51,26.61,26.29,26.3,174600.0,20.4127,20.4897,20.2433,20.251,174600.0
2013-08-22 10:00:00,26.3,26.39,26.3,26.36,177800.0,20.251,20.3203,20.251,20.2972,177800.0
2013-08-22 10:30:00,26.36,26.55,26.34,26.39,269300.0,20.2972,20.4435,20.2818,20.3203,269300.0
2013-08-22 11:00:00,26.39,26.41,26.31,26.39,273500.0,20.3203,20.3357,20.2587,20.3203,273500.0
2013-08-22 11:30:00,26.39,26.43,26.35,26.41,228600.0,20.3203,20.3511,20.2895,20.3357,228600.0
2013-08-22 12:00:00,26.41,26.41,26.35,26.4,179200.0,20.3357,20.3357,20.2895,20.328,179200.0
2013-08-22 12:30:00,26.41,26.43,26.32,26.32,55200.0,20.3357,20.3511,20.2664,20.2664,55200.0
2013-08-22 13:00:00,26.32,26.34,26.27,26.28,98600.0,20.2664,20.2818,20.2279,20.2356,98600.0
2013-08-22 13:30:00,26.28,26.31,26.25,26.3,62700.0,20.2356,20.2587,20.2125,20.251,62700.0
2013-08-22 14:00:00,26.3,26.37,26.27,26.36,136200.0,20.251,20.3049,20.2279,20.2972,136200.0
2013-08-22 14:30:00,26.36,26.41,26.3,26.32,80100.0,20.2972,20.3357,20.251,20.2664,80100.0
2013-08-22 15:00:00,26.3,26.48,26.28,26.45,281300.0,20.251,20.3896,20.2356,20.3665,281300.0
2013-08-22 15:30:00,26.45,26.52,26.38,26.39,710300.0,20.3665,20.4204,20.3126,20.3203,710300.0
2013-08-23 09:30:00,26.43,26.49,26.24,26.25,150900.0,20.3511,20.3973,20.2048,20.2125,150900.0
2013-08-23 10:00:00,26.24,26.35,26.15,26.34,205700.0,20.2048,20.2895,20.1355,20.2818,205700.0
2013-08-23 10:30:00,26.34,26.37,26.28,26.34,125500.0,20.2818,20.3049,20.2356,20.2818,125500.0
2013-08-23 11:00:00,26.35,26.39,26.17,26.17,140200.0,20.2895,20.3203,20.1509,20.1509,140200.0
2013-08-23 11:30:00,26.17,26.26,26.14,26.15,101700.0,20.1509,20.2202,20.1278,20.1355,101700.0
2013-08-23 12:00:00,26.15,26.2,26.11,26.12,150900.0,20.1355,20.174,20.1047,20.1124,150900.0
2013-08-23 12:30:00,26.13,26.17,26.1,26.12,234700.0,20.1201,20.1509,20.097,20.1124,234700.0
2013-08-23 13:00:00,26.12,26.17,26.11,26.13,347200.0,20.1124,20.1509,20.1047,20.1201,347200.0
2013-08-23 13:30:00,26.12,26.15,26.11,26.13,191700.0,20.1124,20.1355,20.1047,20.1201,191700.0
2013-08-23 14:00:00,26.14,26.17,26.13,26.17,166000.0,20.1278,20.1509,20.1201,20.1509,166000.0
2013-08-23 14:30:00,26.17,26.21,26.16,26.21,246400.0,20.1509,20.1817,20.1432,20.1817,246400.0
2013-08-23 15:00:00,26.21,26.21,26.16,26.2,311000.0,20.1817,20.1817,20.1432,20.174,311000.0
2013-08-23 15:30:00,26.2,26.33,26.19,26.31,448100.0,20.174,20.2741,20.1663,20.2587,448100.0
2013-08-26 09:30:00,26.31,26.34,26.13,26.28,74400.0,20.2587,20.2818,20.1201,20.2356,74400.0
2013-08-26 10:00:00,26.26,26.32,26.17,26.22,93200.0,20.2202,20.2664,20.1509,20.1894,93200.0
2013-08-26 10:30:00,26.22,26.28,26.18,26.18,243800.0,20.1894,20.2356,20.1586,20.1586,243800.0
2013-08-26 11:00:00,26.18,26.25,26.16,26.17,172000.0,20.1586,20.2125,20.1432,20.1509,172000.0
2013-08-26 11:30:00,26.17,26.23,26.12,26.15,121100.0,20.1509,20.1971,20.1124,20.1355,121100.0
2013-08-26 12:00:00,26.16,26.2,26.15,26.15,57100.0,20.1432,20.174,20.1355,20.1355,57100.0
2013-08-26 12:30:00,26.16,26.18,26.09,26.14,43100.0,20.1432,20.1586,20.0893,20.1278,43100.0
2013-08-26 13:00:00,26.13,26.14,26.09,26.1,44600.0,20.1201,20.1278,20.0893,20.097,44600.0
2013-08-26 13:30:00,26.1,26.1,26.05,26.07,58700.0,20.097,20.097,20.0585,20.0739,58700.0
2013-08-26 14:00:00,26.07,26.1,26.04,26.05,164100.0,20.0739,20.097,20.0508,20.0585,164100.0
2013-08-26 14:30:00,26.05,26.05,26.02,26.04,178700.0,20.0585,20.0585,20.0354,20.0508,178700.0
2013-08-26 15:00:00,26.04,26.05,25.89,25.94,715800.0,20.0508,20.0585,19.9353,19.9738,715800.0
2013-08-26 15:30:00,25.94,26.03,25.92,25.92,394900.0,19.9738,20.0431,19.9584,19.9584,394900.0
2013-08-27 09:30:00,25.75,25.91,25.74,25.84,126600.0,19.8275,19.9507,19.8198,19.8968,126600.0
2013-08-27 10:00:00,25.83,25.91,25.75,25.9,174400.0,19.8891,19.9507,19.8275,19.943,174400.0
2013-08-27 10:30:00,25.9,26.02,25.87,26.02,236200.0,19.943,20.0354,19.9199,20.0354,236200.0
2013-08-27 11:00:00,26.01,26.01,25.95,25.98,104400.0,20.0277,20.0277,19.9815,20.0046,104400.0
2013-08-27 11:30:00,25.99,26.0,25.94,25.99,83700.0,20.0123,20.02,19.9738,20.0123,83700.0
2013-08-27 12:00:00,25.99,25.99,25.91,25.96,90000.0,20.0123,20.0123,19.9507,19.9892,90000.0
2013-08-27 12:30:00,25.95,26.0,25.93,25.99,138500.0,19.9815,20.02,19.9661,20.0123,138500.0
2013-08-27 13:00:00,25.99,26.02,25.96,25.99,156900.0,20.0123,20.0354,19.9892,20.0123,156900.0
2013-08-27 13:30:00,26.0,26.05,25.97,26.01,162200.0,20.02,20.0585,19.9969,20.0277,162200.0
2013-08-27 14:00:00,26.0,26.01,25.93,25.96,199600.0,20.02,20.0277,19.9661,19.9892,199600.0
2013-08-27 14:30:00,25.96,25.97,25.89,25.94,140500.0,19.9892,19.9969,19.9353,19.9738,140500.0
2013-08-27 15:00:00,25.93,25.95,25.88,25.89,275300.0,19.9661,19.9815,19.9276,19.9353,275300.0
2013-08-27 15:30:00,25.89,25.93,25.85,25.91,413200.0,19.9353,19.9661,19.9045,19.9507,413200.0
2013-08-28 09:30:00,25.93,26.0,25.78,25.79,80900.0,19.9661,20.02,19.8506,19.8583,80900.0
2013-08-28 10:00:00,25.8,25.84,25.77,25.79,141300.0,19.866,19.8968,19.8429,19.8583,141300.0
2013-08-28 10:30:00,25.79,25.87,25.76,25.87,102600.0,19.8583,19.9199,19.8352,19.9199,102600.0
2013-08-28 11:00:00,25.86,25.96,25.86,25.94,74100.0,19.9122,19.9892,19.9122,19.9738,74100.0
2013-08-28 11:30:00,25.94,26.0,25.9,26.0,57400.0,19.9738,20.02,19.943,20.02,57400.0
2013-08-28 12:00:00,26.0,26.01,25.97,26.0,106000.0,20.02,20.0277,19.9969,20.02,106000.0
2013-08-28 12:30:00,26.0,26.01,25.97,25.97,116000.0,20.02,20.0277,19.9969,19.9969,116000.0
2013-08-28 13:00:00,25.98,26.01,25.96,25.99,107100.0,20.0046,20.0277,19.9892,20.0123,107100.0
2013-08-28 13:30:00,26.0,26.0,25.95,25.99,48200.0,20.02,20.02,19.9815,20.0123,48200.0
2013-08-28 14:00:00,26.0,26.02,25.93,25.94,62800.0,20.02,20.0354,19.9661,19.9738,62800.0
2013-08-28 14:30:00,25.93,25.99,25.92,25.98,86800.0,19.9661,20.0123,19.9584,20.0046,86800.0
2013-08-28 15:00:00,25.98,26.01,25.96,25.99,139100.0,20.0046,20.0277,19.9892,20.0123,139100.0
2013-08-28 15:30:00,25.99,26.02,25.97,26.0,372200.0,20.0123,20.0354,19.9969,20.02,372200.0
2013-08-29 09:30:00,25.89,26.1,25.88,26.1,86700.0,19.9353,20.097,19.9276,20.097,86700.0
2013-08-29 10:00:00,26.09,26.19,26.08,26.11,108300.0,20.0893,20.1663,20.0816,20.1047,108300.0
2013-08-29 10:30:00,26.1,26.17,26.08,26.14,101200.0,20.097,20.1509,20.0816,20.1278,101200.0
2013-08-29 11:00:00,26.15,26.16,25.96,25.98,99000.0,20.1355,20.1432,19.9892,20.0046,99000.0
2013-08-29 11:30:00,25.98,25.98,25.85,25.9,128000.0,20.0046,20.0046,19.9045,19.943,128000.0
2013-08-29 12:00:00,25.9,25.93,25.87,25.93,68300.0,19.943,19.9661,19.9199,19.9661,68300.0
2013-08-29 12:30:00,25.92,25.94,25.76,25.78,117500.0,19.9584,19.9738,19.8352,19.8506,117500.0
2013-08-29 13:00:00,25.79,25.84,25.75,25.76,129500.0,19.8583,19.8968,19.8275,19.8352,129500.0
2013-08-29 13:30:00,25.75,25.78,25.74,25.75,105200.0,19.8275,19.8506,19.8198,19.8275,105200.0
2013-08-29 14:00:00,25.75,25.85,25.75,25.84,178100.0,19.8275,19.9045,19.8275,19.8968,178100.0
2013-08-29 14:30:00,25.85,25.94,25.84,25.94,152400.0,19.9045,19.9738,19.8968,19.9738,152400.0
2013-08-29 15:00:00,25.94,26.03,25.93,26.0,259400.0,19.9738,20.0431,19.9661,20.02,259400.0
2013-08-29 15:30:00,26.0,26.0,25.89,25.99,339700.0,20.02,20.02,19.9353,20.0123,339700.0
2013-08-30 09:30:00,25.97,26.32,25.95,26.29,261100.0,19.9969,20.2664,19.9815,20.2433,261100.0
2013-08-30 10:00:00,26.27,26.32,26.22,26.32,156700.0,20.2279,20.2664,20.1894,20.2664,156700.0
2013-08-30 10:30:00,26.32,26.37,26.22,26.25,168200.0,20.2664,20.3049,20.1894,20.2125,168200.0
2013-08-30 11:00:00,26.25,26.25,25.97,25.98,148000.0,20.2125,20.2125,19.9969,20.0046,148000.0
2013-08-30 11:30:00,25.98,26.1,25.98,26.1,107400.0,20.0046,20.097,20.0046,20.097,107400.0
2013-08-30 12:00:00,26.1,26.13,26.07,26.13,69200.0,20.097,20.1201,20.0739,20.1201,69200.0
2013-08-30 12:30:00,26.12,26.14,26.07,26.12,63800.0,20.1124,20.1278,20.0739,20.1124,63800.0
2013-08-30 13:00:00,26.11,26.22,26.06,26.17,147200.0,20.1047,20.1894,20.0662,20.1509,147200.0
2013-08-30 13:30:00,26.18,26.24,26.14,26.19,94400.0,20.1586,20.2048,20.1278,20.1663,94400.0
2013-08-30 14:00:00,26.18,26.24,26.17,26.22,86100.0,20.1586,20.2048,20.1509,20.1894,86100.0
2013-08-30 14:30:00,26.22,26.29,26.21,26.29,111000.0,20.1894,20.2433,20.1817,20.2433,111000.0
2013-08-30 15:00:00,26.28,26.32,26.23,26.32,170300.0,20.2356,20.2664,20.1971,20.2664,170300.0
2013-08-30 15:30:00,26.31,26.32,26.17,26.25,382000.0,20.2587,20.2664,20.1509,20.2125,382000.0
2013-09-03 09:30:00,26.47,26.79,26.21,26.32,156300.0,20.3819,20.6283,20.1817,20.2664,156300.0
2013-09-03 10:00:00,26.32,26.33,26.14,26.19,143600.0,20.2664,20.2741,20.1278,20.1663,143600.0
2013-09-03 10:30:00,26.2,26.2,26.03,26.08,291200.0,20.174,20.174,20.0431,20.0816,291200.0
2013-09-03 11:00:00,26.08,26.13,26.06,26.1,103300.0,20.0816,20.1201,20.0662,20.097,103300.0
2013-09-03 11:30:00,26.09,26.16,26.06,26.12,100700.0,20.0893,20.1432,20.0662,20.1124,100700.0
2013-09-03 12:00:00,26.12,26.13,26.05,26.09,113000.0,20.1124,20.1201,20.0585,20.0893,113000.0
2013-09-03 12:30:00,26.09,26.12,26.03,26.03,174500.0,20.0893,20.1124,20.0431,20.0431,174500.0
2013-09-03 13:00:00,26.03,26.05,25.98,26.0,199800.0,20.0431,20.0585,20.0046,20.02,199800.0
2013-09-03 13:30:00,25.99,26.11,25.99,26.11,931800.0,20.0123,20.1047,20.0123,20.1047,931800.0
2013-09-03 14:00:00,26.11,26.17,26.11,26.14,101200.0,20.1047,20.1509,20.1047,20.1278,101200.0
2013-09-03 14:30:00,26.14,26.17,26.05,26.1,89600.0,20.1278,20.1509,20.0585,20.097,89600.0
2013-09-03 15:00:00,26.1,26.12,26.01,26.02,176900.0,20.097,20.1124,20.0277,20.0354,176900.0
2013-09-03 15:30:00,26.03,26.12,26.03,26.11,782900.0,20.0431,20.1124,20.0431,20.1047,782900.0
2013-09-04 09:30:00,26.07,26.21,25.96,26.05,104000.0,20.0739,20.1817,19.9892,20.0585,104000.0
2013-09-04 10:00:00,26.06,26.07,25.95,25.99,163800.0,20.0662,20.0739,19.9815,20.0123,163800.0
2013-09-04 10:30:00,26.0,26.03,25.89,26.03,272300.0,20.02,20.0431,19.9353,20.0431,272300.0
2013-09-04 11:00:00,26.03,26.09,26.03,26.06,130100.0,20.0431,20.0893,20.0431,20.0662,130100.0
2013-09-04 11:30:00,26.05,26.15,26.05,26.11,113500.0,20.0585,20.1355,20.0585,20.1047,113500.0
2013-09-04 12:00:00,26.12,26.17,26.09,26.11,289300.0,20.1124,20.1509,20.0893,20.1047,289300.0
2013-09-04 12:30:00,26.11,26.18,26.1,26.18,81700.0,20.1047,20.1586,20.097,20.1586,81700.0
2013-09-04 13:00:00,26.17,26.19,26.1,26.18,100700.0,20.1509,20.1663,20.097,20.1586,100700.0
2013-09-04 13:30:00,26.18,26.18,26.1,26.1,77100.0,20.1586,20.1586,20.097,20.097,77100.0
2013-09-04 14:00:00,26.1,26.12,26.04,26.04,130800.0,20.097,20.1124,20.0508,20.0508,130800.0
2013-09-04 14:30:00,26.04,26.05,26.02,26.02,127700.0,20.0508,20.0585,20.0354,20.0354,127700.0
2013-09-04 15:00:00,26.03,26.06,25.98,26.01,162900.0,20.0431,20.0662,20.0046,20.0277,162900.0
2013-09-04 15:30:00,26.01,26.01,25.98,26.0,294000.0,20.0277,20.0277,20.0046,20.02,294000.0
2013-09-05 09:30:00,25.9,26.06,25.84,25.99,132800.0,19.943,20.0662,19.8968,20.0123,132800.0
2013-09-05 10:00:00,25.99,26.01,25.93,25.98,162800.0,20.0123,20.0277,19.9661,20.0046,162800.0
2013-09-05 10:30:00,25.98,26.03,25.86,25.86,284100.0,20.0046,20.0431,19.9122,19.9122,284100.0
2013-09-05 11:00:00,25.85,25.89,25.81,25.88,299800.0,19.9045,19.9353,19.8737,19.9276,299800.0
2013-09-05 11:30:00,25.89,25.96,25.84,25.84,386100.0,19.9353,19.9892,19.8968,19.8968,386100.0
2013-09-05 12:00:00,25.84,25.84,25.79,25.8,74900.0,19.8968,19.8968,19.8583,19.866,74900.0
2013-09-05 12:30:00,25.8,25.81,25.78,25.79,65400.0,19.866,19.8737,19.8506,19.8583,65400.0
2013-09-05 13:00:00,25.8,25.81,25.76,25.8,184800.0,19.866,19.8737,19.8352,19.866,184800.0
2013-09-05 13:30:00,25.81,25.84,25.78,25.8,141000.0,19.8737,19.8968,19.8506,19.866,141000.0
2013-09-05 14:00:00,25.81,25.86,25.8,25.84,168400.0,19.8737,19.9122,19.866,19.8968,168400.0
2013-09-05 14:30:00,25.84,25.84,25.77,25.78,161500.0,19.8968,19.8968,19.8429,19.8506,161500.0
2013-09-05 15:00:00,25.78,25.78,25.73,25.77,237800.0,19.8506,19.8506,19.8121,19.8429,237800.0
2013-09-05 15:30:00,25.76,25.76,25.71,25.73,402500.0,19.8352,19.8352,19.7967,19.8121,402500.0
2013-09-06 09:30:00,25.69,26.11,25.69,26.1,261800.0,19.7813,20.1047,19.7813,20.097,261800.0
2013-09-06 10:00:00,26.1,26.1,25.95,26.01,181800.0,20.097,20.097,19.9815,20.0277,181800.0
2013-09-06 10:30:00,26.01,26.05,25.99,26.02,231300.0,20.0277,20.0585,20.0123,20.0354,231300.0
2013-09-06 11:00:00,26.02,26.15,26.01,26.15,210000.0,20.0354,20.1355,20.0277,20.1355,210000.0
2013-09-06 11:30:00,26.15,26.17,26.11,26.15,96800.0,20.1355,20.1509,20.1047,20.1355,96800.0
2013-09-06 12:00:00,26.16,26.3,26.14,26.27,251900.0,20.1432,20.251,20.1278,20.2279,251900.0
2013-09-06 12:30:00,26.26,26.26,26.16,26.16,73600.0,20.2202,20.2202,20.1432,20.1432,73600.0
2013-09-06 13:00:00,26.17,26.19,26.11,26.12,73200.0,20.1509,20.1663,20.1047,20.1124,73200.0
2013-09-06 13:30:00,26.11,26.14,26.09,26.12,58600.0,20.1047,20.1278,20.0893,20.1124,58600.0
2013-09-06 14:00:00,26.11,26.13,26.06,26.13,67900.0,20.1047,20.1201,20.0662,20.1201,67900.0
2013-09-06 14:30:00,26.13,26.16,26.09,26.1,116200.0,20.1201,20.1432,20.0893,20.097,116200.0
2013-09-06 15:00:00,26.1,26.1,26.04,26.09,385300.0,20.097,20.097,20.0508,20.0893,385300.0
2013-09-06 15:30:00,26.09,26.1,26.04,26.06,545400.0,20.0893,20.097,20.0508,20.0662,545400.0
2013-09-09 09:30:00,26.08,26.26,26.05,26.15,220600.0,20.0816,20.2202,20.0585,20.1355,220600.0
2013-09-09 10:00:00,26.15,26.19,26.05,26.05,119000.0,20.1355,20.1663,20.0585,20.0585,119000.0
2013-09-09 10:30:00,26.05,26.15,26.05,26.09,224100.0,20.0585,20.1355,20.0585,20.0893,224100.0
2013-09-09 11:00:00,26.1,26.13,26.08,26.11,37800.0,20.097,20.1201,20.0816,20.1047,37800.0
2013-09-09 11:30:00,26.11,26.14,26.08,26.09,51300.0,20.1047,20.1278,20.0816,20.0893,51300.0
2013-09-09 12:00:00,26.09,26.15,26.08,26.15,66600.0,20.0893,20.1355,20.0816,20.1355,66600.0
2013-09-09 12:30:00,26.14,26.15,26.1,26.1,43100.0,20.1278,20.1355,20.097,20.097,43100.0
2013-09-09 13:00:00,26.1,26.15,26.08,26.1,78300.0,20.097,20.1355,20.0816,20.097,78300.0
2013-09-09 13:30:00,26.1,26.15,26.08,26.15,44600.0,20.097,20.1355,20.0816,20.1355,44600.0
2013-09-09 14:00:00,26.14,26.19,26.13,26.16,57500.0,20.1278,20.1663,20.1201,20.1432,57500.0
2013-09-09 14:30:00,26.15,26.16,26.1,26.13,92400.0,20.1355,20.1432,20.097,20.1201,92400.0
2013-09-09 15:00:00,26.13,26.25,26.13,26.21,111200.0,20.1201,20.2125,20.1201,20.1817,111200.0
2013-09-09 15:30:00,26.21,26.37,26.21,26.34,450500.0,20.1817,20.3049,20.1817,20.2818,450500.0
2013-09-10 09:30:00,26.53,26.6,26.39,26.46,107500.0,20.4281,20.482,20.3203,20.3742,107500.0
2013-09-10 10:00:00,26.45,26.5,26.39,26.5,128000.0,20.3665,20.405,20.3203,20.405,128000.0
2013-09-10 10:30:00,26.5,26.54,26.45,26.5,158300.0,20.405,20.4358,20.3665,20.405,158300.0
2013-09-10 11:00:00,26.5,26.51,26.45,26.49,84800.0,20.405,20.4127,20.3665,20.3973,84800.0
2013-09-10 11:30:00,26.48,26.49,26.42,26.42,240800.0,20.3896,20.3973,20.3434,20.3434,240800.0
2013-09-10 12:00:00,26.42,26.45,26.41,26.43,191000.0,20.3434,20.3665,20.3357,20.3511,191000.0
2013-09-10 12:30:00,26.44,26.46,26.42,26.45,45700.0,20.3588,20.3742,20.3434,20.3665,45700.0
2013-09-10 13:00:00,26.45,26.54,26.44,26.5,88800.0,20.3665,20.4358,20.3588,20.405,88800.0
2013-09-10 13:30:00,26.5,26.5,26.46,26.47,98000.0,20.405,20.405,20.3742,20.3819,98000.0
2013-09-10 14:00:00,26.47,26.5,26.45,26.46,121400.0,20.3819,20.405,20.3665,20.3742,121400.0
2013-09-10 14:30:00,26.46,26.57,26.44,26.57,86500.0,20.3742,20.4589,20.3588,20.4589,86500.0
2013-09-10 15:00:00,26.57,26.74,26.56,26.71,504300.0,20.4589,20.5898,20.4512,20.5667,504300.0
2013-09-10 15:30:00,26.71,26.79,26.69,26.79,761600.0,20.5667,20.6283,20.5513,20.6283,761600.0
2013-09-11 09:30:00,26.78,26.78,26.32,26.52,234400.0,20.6206,20.6206,20.2664,20.4204,234400.0
2013-09-11 10:00:00,26.53,26.53,26.27,26.3,147700.0,20.4281,20.4281,20.2279,20.251,147700.0
2013-09-11 10:30:00,26.3,26.31,26.19,26.19,169000.0,20.251,20.2587,20.1663,20.1663,169000.0
2013-09-11 11:00:00,26.19,26.31,26.13,26.29,156800.0,20.1663,20.2587,20.1201,20.2433,156800.0
2013-09-11 11:30:00,26.3,26.3,26.23,26.25,159000.0,20.251,20.251,20.1971,20.2125,159000.0
2013-09-11 12:00:00,26.24,26.26,26.15,26.17,193600.0,20.2048,20.2202,20.1355,20.1509,193600.0
2013-09-11 12:30:00,26.18,26.22,26.13,26.21,127400.0,20.1586,20.1894,20.1201,20.1817,127400.0
2013-09-11 13:00:00,26.2,26.21,26.15,26.16,149300.0,20.174,20.1817,20.1355,20.1432,149300.0
2013-09-11 13:30:00,26.16,26.26,26.16,26.19,138300.0,20.1432,20.2202,20.1432,20.1663,138300.0
2013-09-11 14:00:00,26.19,26.19,26.1,26.16,166800.0,20.1663,20.1663,20.097,20.1432,166800.0
2013-09-11 14:30:00,26.17,26.17,26.14,26.16,171000.0,20.1509,20.1509,20.1278,20.1432,171000.0
2013-09-11 15:00:00,26.15,26.2,26.15,26.19,238300.0,20.1355,20.174,20.1355,20.1663,238300.0
2013-09-11 15:30:00,26.19,26.25,26.18,26.24,939900.0,20.1663,20.2125,20.1586,20.2048,939900.0
2013-09-12 09:30:00,26.04,26.35,26.04,26.04,202300.0,20.0508,20.2895,20.0508,20.0508,202300.0
2013-09-12 10:00:00,26.04,26.17,26.04,26.16,155500.0,20.0508,20.1509,20.0508,20.1432,155500.0
2013-09-12 10:30:00,26.16,26.25,26.16,26.24,147700.0,20.1432,20.2125,20.1432,20.2048,147700.0
2013-09-12 11:00:00,26.24,26.32,26.23,26.32,93700.0,20.2048,20.2664,20.1971,20.2664,93700.0
2013-09-12 11:30:00,26.32,26.46,26.31,26.45,124500.0,20.2664,20.3742,20.2587,20.3665,124500.0
2013-09-12 12:00:00,26.44,26.54,26.43,26.5,162300.0,20.3588,20.4358,20.3511,20.405,162300.0
2013-09-12 12:30:00,26.5,26.5,26.37,26.4,209800.0,20.405,20.405,20.3049,20.328,209800.0
2013-09-12 13:00:00,26.4,26.44,26.36,26.43,161200.0,20.328,20.3588,20.2972,20.3511,161200.0
2013-09-12 13:30:00,26.43,26.44,26.41,26.42,73000.0,20.3511,20.3588,20.3357,20.3434,73000.0
2013-09-12 14:00:00,26.41,26.5,26.41,26.5,171800.0,20.3357,20.405,20.3357,20.405,171800.0
2013-09-12 14:30:00,26.5,26.51,26.48,26.49,140000.0,20.405,20.4127,20.3896,20.3973,140000.0
2013-09-12 15:00:00,26.49,26.51,26.48,26.5,191000.0,20.3973,20.4127,20.3896,20.405,191000.0
2013-09-12 15:30:00,26.49,26.5,26.32,26.37,385100.0,20.3973,20.405,20.2664,20.3049,385100.0
2013-09-13 09:30:00,26.51,27.15,26.48,27.06,706100.0,20.4127,20.9055,20.3896,20.8362,706100.0
2013-09-13 10:00:00,27.06,27.24,27.05,27.18,338200.0,20.8362,20.9748,20.8285,20.9286,338200.0
2013-09-13 10:30:00,27.18,27.28,27.02,27.28,409400.0,20.9286,21.0056,20.8054,21.0056,409400.0
2013-09-13 11:00:00,27.28,27.35,27.14,27.25,299300.0,21.0056,21.0595,20.8978,20.9825,299300.0
2013-09-13 11:30:00,27.25,27.27,27.14,27.15,478300.0,20.9825,20.9979,20.8978,20.9055,478300.0
2013-09-13 12:00:00,27.16,27.16,27.04,27.05,171600.0,20.9132,20.9132,20.8208,20.8285,171600.0
2013-09-13 12:30:00,27.05,27.12,27.0,27.09,447900.0,20.8285,20.8824,20.79,20.8593,447900.0
2013-09-13 13:00:00,27.09,27.11,27.04,27.05,232900.0,20.8593,20.8747,20.8208,20.8285,232900.0
2013-09-13 13:30:00,27.06,27.12,27.01,27.09,103500.0,20.8362,20.8824,20.7977,20.8593,103500.0
2013-09-13 14:00:00,27.1,27.2,27.09,27.15,170000.0,20.867,20.944,20.8593,20.9055,170000.0
2013-09-13 14:30:00,27.15,27.2,27.14,27.16,97200.0,20.9055,20.944,20.8978,20.9132,97200.0
2013-09-13 15:00:00,27.16,27.2,27.15,27.15,234200.0,20.9132,20.944,20.9055,20.9055,234200.0
2013-09-13 15:30:00,27.16,27.18,27.08,27.13,490200.0,20.9132,20.9286,20.8516,20.8901,490200.0
2013-09-16 09:30:00,27.52,27.6,27.18,27.2,335500.0,21.1904,21.252,20.9286,20.944,335500.0
2013-09-16 10:00:00,27.19,27.28,27.02,27.28,370700.0,20.9363,21.0056,20.8054,21.0056,370700.0
2013-09-16 10:30:00,27.28,27.35,27.22,27.34,204100.0,21.0056,21.0595,20.9594,21.0518,204100.0
2013-09-16 11:00:00,27.35,27.5,27.33,27.44,388700.0,21.0595,21.175,21.0441,21.1288,388700.0
2013-09-16 11:30:00,27.44,27.75,27.44,27.67,322900.0,21.1288,21.3675,21.1288,21.3059,322900.0
2013-09-16 12:00:00,27.67,27.88,27.66,27.8,360300.0,21.3059,21.4676,21.2982,21.406,360300.0
2013-09-16 12:30:00,27.8,27.8,27.65,27.68,184300.0,21.406,21.406,21.2905,21.3136,184300.0
2013-09-16 13:00:00,27.69,27.71,27.63,27.7,210100.0,21.3213,21.3367,21.2751,21.329,210100.0
2013-09-16 13:30:00,27.7,27.72,27.63,27.7,171400.0,21.329,21.3444,21.2751,21.329,171400.0
2013-09-16 14:00:00,27.7,27.7,27.61,27.62,149400.0,21.329,21.329,21.2597,21.2674,149400.0
2013-09-16 14:30:00,27.61,27.65,27.53,27.63,227700.0,21.2597,21.2905,21.1981,21.2751,227700.0
2013-09-16 15:00:00,27.63,27.69,27.54,27.55,207100.0,21.2751,21.3213,21.2058,21.2135,207100.0
2013-09-16 15:30:00,27.54,27.58,27.46,27.56,549000.0,21.2058,21.2366,21.1442,21.2212,549000.0
2013-09-17 09:30:00,27.59,27.92,27.57,27.83,357700.0,21.2443,21.4984,21.2289,21.4291,357700.0
2013-09-17 10:00:00,27.83,27.93,27.7,27.87,327600.0,21.4291,21.5061,21.329,21.4599,327600.0
2013-09-17 10:30:00,27.88,28.0,27.78,27.85,315900.0,21.4676,21.56,21.3906,21.4445,315900.0
2013-09-17 11:00:00,27.84,27.89,27.76,27.78,255900.0,21.4368,21.4753,21.3752,21.3906,255900.0
2013-09-17 11:30:00,27.79,27.88,27.79,27.84,180400.0,21.3983,21.4676,21.3983,21.4368,180400.0
2013-09-17 12:00:00,27.85,27.86,27.75,27.79,78200.0,21.4445,21.4522,21.3675,21.3983,78200.0
2013-09-17 12:30:00,27.78,27.85,27.76,27.83,111200.0,21.3906,21.4445,21.3752,21.4291,111200.0
2013-09-17 13:00:00,27.82,27.84,27.75,27.76,88500.0,21.4214,21.4368,21.3675,21.3752,88500.0
2013-09-17 13:30:00,27.77,27.83,27.72,27.82,105800.0,21.3829,21.4291,21.3444,21.4214,105800.0
2013-09-17 14:00:00,27.82,27.89,27.8,27.85,192600.0,21.4214,21.4753,21.406,21.4445,192600.0
2013-09-17 14:30:00,27.85,27.96,27.84,27.89,157400.0,21.4445,21.5292,21.4368,21.4753,157400.0
2013-09-17 15:00:00,27.89,28.0,27.89,27.94,191500.0,21.4753,21.56,21.4753,21.5138,191500.0
2013-09-17 15:30:00,27.94,27.96,27.88,27.93,318000.0,21.5138,21.5292,21.4676,21.5061,318000.0
2013-09-18 09:30:00,27.53,27.61,27.18,27.25,1226100.0,21.1981,21.2597,20.9286,20.9825,1226100.0
2013-09-18 10:00:00,27.25,27.33,27.22,27.23,614000.0,20.9825,21.0441,20.9594,20.9671,614000.0
2013-09-18 10:30:00,27.23,27.25,27.15,27.2,333700.0,20.9671,20.9825,20.9055,20.944,333700.0
2013-09-18 11:00:00,27.21,27.25,27.19,27.25,140800.0,20.9517,20.9825,20.9363,20.9825,140800.0
2013-09-18 11:30:00,27.25,27.36,27.23,27.35,228700.0,20.9825,21.0672,20.9671,21.0595,228700.0
2013-09-18 12:00:00,27.35,27.37,27.29,27.31,348200.0,21.0595,21.0749,21.0133,21.0287,348200.0
2013-09-18 12:30:00,27.31,27.31,27.2,27.21,175700.0,21.0287,21.0287,20.944,20.9517,175700.0
2013-09-18 13:00:00,27.21,27.43,27.19,27.41,415500.0,20.9517,21.1211,20.9363,21.1057,415500.0
2013-09-18 13:30:00,27.41,27.59,27.4,27.53,184500.0,21.1057,21.2443,21.098,21.1981,184500.0
2013-09-18 14:00:00,27.53,27.94,27.53,27.78,641500.0,21.1981,21.5138,21.1981,21.3906,641500.0
2013-09-18 14:30:00,27.78,28.1,27.72,28.1,535400.0,21.3906,21.637,21.3444,21.637,535400.0
2013-09-18 15:00:00,28.1,28.12,27.72,27.72,517800.0,21.637,21.6524,21.3444,21.3444,517800.0
2013-09-18 15:30:00,27.72,27.93,27.62,27.92,1151200.0,21.3444,21.5061,21.2674,21.4984,1151200.0
2013-09-19 09:30:00,27.96,28.25,27.8,28.15,573600.0,21.5292,21.7525,21.406,21.6755,573600.0
2013-09-19 10:00:00,28.14,28.15,27.97,27.98,266700.0,21.6678,21.6755,21.5369,21.5446,266700.0
2013-09-19 10:30:00,27.98,28.04,27.96,28.02,1520500.0,21.5446,21.5908,21.5292,21.5754,1520500.0
2013-09-19 11:00:00,28.03,28.06,27.99,28.04,129500.0,21.5831,21.6062,21.5523,21.5908,129500.0
2013-09-19 11:30:00,28.04,28.12,27.98,28.12,152400.0,21.5908,21.6524,21.5446,21.6524,152400.0
2013-09-19 12:00:00,28.11,28.17,28.06,28.08,138800.0,21.6447,21.6909,21.6062,21.6216,138800.0
2013-09-19 12:30:00,28.08,28.08,27.96,27.96,87100.0,21.6216,21.6216,21.5292,21.5292,87100.0
2013-09-19 13:00:00,27.97,27.99,27.85,27.94,182900.0,21.5369,21.5523,21.4445,21.5138,182900.0
2013-09-19 13:30:00,27.94,28.01,27.86,27.91,285700.0,21.5138,21.5677,21.4522,21.4907,285700.0
2013-09-19 14:00:00,27.91,27.91,27.71,27.72,343100.0,21.4907,21.4907,21.3367,21.3444,343100.0
2013-09-19 14:30:00,27.72,27.86,27.71,27.8,300800.0,21.3444,21.4522,21.3367,21.406,300800.0
2013-09-19 15:00:00,27.8,27.88,27.8,27.84,303200.0,21.406,21.4676,21.406,21.4368,303200.0
2013-09-19 15:30:00,27.85,27.85,27.78,27.81,657900.0,21.4445,21.4445,21.3906,21.4137,657900.0
2013-09-20 09:30:00,27.81,27.87,27.63,27.81,568200.0,21.4137,21.4599,21.2751,21.4137,568200.0
2013-09-20 10:00:00,27.81,27.93,27.74,27.91,246300.0,21.4137,21.5061,21.3598,21.4907,246300.0
2013-09-20 10:30:00,27.9,27.92,27.71,27.75,271100.0,21.483,21.4984,21.3367,21.3675,271100.0
2013-09-20 11:00:00,27.75,27.76,27.63,27.67,301400.0,21.3675,21.3752,21.2751,21.3059,301400.0
2013-09-20 11:30:00,27.68,27.69,27.61,27.64,240400.0,21.3136,21.3213,21.2597,21.2828,240400.0
2013-09-20 12:00:00,27.63,27.64,27.53,27.56,121600.0,21.2751,21.2828,21.1981,21.2212,121600.0
2013-09-20 12:30:00,27.55,27.67,27.55,27.64,51100.0,21.2135,21.3059,21.2135,21.2828,51100.0
2013-09-20 13:00:00,27.64,27.65,27.56,27.61,101800.0,21.2828,21.2905,21.2212,21.2597,101800.0
2013-09-20 13:30:00,27.61,27.63,27.57,27.6,51400.0,21.2597,21.2751,21.2289,21.252,51400.0
2013-09-20 14:00:00,27.6,27.68,27.57,27.66,88700.0,21.252,21.3136,21.2289,21.2982,88700.0
2013-09-20 14:30:00,27.66,27.66,27.59,27.62,64100.0,21.2982,21.2982,21.2443,21.2674,64100.0
2013-09-20 15:00:00,27.61,27.62,27.54,27.55,204100.0,21.2597,21.2674,21.2058,21.2135,204100.0
2013-09-20 15:30:00,27.55,27.57,27.49,27.52,621500.0,21.2135,21.2289,21.1673,21.1904,621500.0
2013-09-23 09:30:00,27.47,27.95,27.36,27.9,455500.0,21.1519,21.5215,21.0672,21.483,455500.0
2013-09-23 10:00:00,27.89,28.03,27.85,28.02,366400.0,21.4753,21.5831,21.4445,21.5754,366400.0
2013-09-23 10:30:00,28.02,28.04,27.85,27.89,439700.0,21.5754,21.5908,21.4445,21.4753,439700.0
2013-09-23 11:00:00,27.88,27.9,27.82,27.87,188500.0,21.4676,21.483,21.4214,21.4599,188500.0
2013-09-23 11:30:00,27.87,27.99,27.86,27.98,196800.0,21.4599,21.5523,21.4522,21.5446,196800.0
2013-09-23 12:00:00,27.99,28.02,27.96,28.02,169000.0,21.5523,21.5754,21.5292,21.5754,169000.0
2013-09-23 12:30:00,28.02,28.02,27.92,27.95,113200.0,21.5754,21.5754,21.4984,21.5215,113200.0
2013-09-23 13:00:00,27.95,27.97,27.89,27.89,64000.0,21.5215,21.5369,21.4753,21.4753,64000.0
2013-09-23 13:30:00,27.9,27.91,27.87,27.88,74900.0,21.483,21.4907,21.4599,21.4676,74900.0
2013-09-23 14:00:00,27.88,27.91,27.85,27.91,223800.0,21.4676,21.4907,21.4445,21.4907,223800.0
2013-09-23 14:30:00,27.9,27.93,27.88,27.93,241300.0,21.483,21.5061,21.4676,21.5061,241300.0
2013-09-23 15:00:00,27.94,28.0,27.9,27.95,277000.0,21.5138,21.56,21.483,21.5215,277000.0
2013-09-23 15:30:00,27.95,27.98,27.91,27.96,484200.0,21.5215,21.5446,21.4907,21.5292,484200.0
2013-09-24 09:30:00,27.97,28.06,27.82,28.05,207200.0,21.5369,21.6062,21.4214,21.5985,207200.0
2013-09-24 10:00:00,28.05,28.07,27.95,27.96,410900.0,21.5985,21.6139,21.5215,21.5292,410900.0
2013-09-24 10:30:00,27.97,28.09,27.95,28.04,220700.0,21.5369,21.6293,21.5215,21.5908,220700.0
2013-09-24 11:00:00,28.04,28.05,28.0,28.01,135300.0,21.5908,21.5985,21.56,21.5677,135300.0
2013-09-24 11:30:00,28.02,28.15,27.99,28.13,303900.0,21.5754,21.6755,21.5523,21.6601,303900.0
2013-09-24 12:00:00,28.13,28.16,28.08,28.16,77800.0,21.6601,21.6832,21.6216,21.6832,77800.0
2013-09-24 12:30:00,28.16,28.18,28.06,28.06,178800.0,21.6832,21.6986,21.6062,21.6062,178800.0
2013-09-24 13:00:00,28.07,28.08,27.99,28.02,265100.0,21.6139,21.6216,21.5523,21.5754,265100.0
2013-09-24 13:30:00,28.03,28.12,28.03,28.1,78700.0,21.5831,21.6524,21.5831,21.637,78700.0
2013-09-24 14:00:00,28.1,28.15,28.09,28.14,97600.0,21.637,21.6755,21.6293,21.6678,97600.0
2013-09-24 14:30:00,28.14,28.15,28.11,28.14,83900.0,21.6678,21.6755,21.6447,21.6678,83900.0
2013-09-24 15:00:00,28.14,28.14,28.03,28.03,162200.0,21.6678,21.6678,21.5831,21.5831,162200.0
2013-09-24 15:30:00,28.04,28.07,27.99,28.01,731700.0,21.5908,21.6139,21.5523,21.5677,731700.0
2013-09-25 09:30:00,28.04,28.18,27.88,28.16,238500.0,21.5908,21.6986,21.4676,21.6832,238500.0
2013-09-25 10:00:00,28.16,28.17,28.04,28.05,110000.0,21.6832,21.6909,21.5908,21.5985,110000.0
2013-09-25 10:30:00,28.06,28.08,27.97,27.97,136700.0,21.6062,21.6216,21.5369,21.5369,136700.0
2013-09-25 11:00:00,27.97,28.1,27.96,28.08,93500.0,21.5369,21.637,21.5292,21.6216,93500.0
2013-09-25 11:30:00,28.08,28.22,28.08,28.22,100600.0,21.6216,21.7294,21.6216,21.7294,100600.0
2013-09-25 12:00:00,28.22,28.24,28.13,28.18,68400.0,21.7294,21.7448,21.6601,21.6986,68400.0
2013-09-25 12:30:00,28.18,28.19,28.13,28.18,89600.0,21.6986,21.7063,21.6601,21.6986,89600.0
2013-09-25 13:00:00,28.18,28.21,28.13,28.14,88700.0,21.6986,21.7217,21.6601,21.6678,88700.0
2013-09-25 13:30:00,28.14,28.22,28.12,28.17,161700.0,21.6678,21.7294,21.6524,21.6909,161700.0
2013-09-25 14:00:00,28.17,28.19,28.12,28.14,116400.0,21.6909,21.7063,21.6524,21.6678,116400.0
2013-09-25 14:30:00,28.14,28.17,28.13,28.15,121700.0,21.6678,21.6909,21.6601,21.6755,121700.0
2013-09-25 15:00:00,28.16,28.2,28.15,28.16,113100.0,21.6832,21.714,21.6755,21.6832,113100.0
2013-09-25 15:30:00,28.16,28.18,28.04,28.04,437200.0,21.6832,21.6986,21.5908,21.5908,437200.0
2013-09-26 09:30:00,28.05,28.16,27.97,28.04,298000.0,21.5985,21.6832,21.5369,21.5908,298000.0
2013-09-26 10:00:00,28.04,28.07,27.9,27.9,112800.0,21.5908,21.6139,21.483,21.483,112800.0
2013-09-26 10:30:00,27.91,27.95,27.84,27.88,136100.0,21.4907,21.5215,21.4368,21.4676,136100.0
2013-09-26 11:00:00,27.88,27.89,27.81,27.85,88800.0,21.4676,21.4753,21.4137,21.4445,88800.0
2013-09-26 11:30:00,27.85,27.9,27.85,27.88,55700.0,21.4445,21.483,21.4445,21.4676,55700.0
2013-09-26 12:00:00,27.88,27.89,27.8,27.81,56100.0,21.4676,21.4753,21.406,21.4137,56100.0
2013-09-26 12:30:00,27.81,27.85,27.79,27.79,40500.0,21.4137,21.4445,21.3983,21.3983,40500.0
2013-09-26 13:00:00,27.79,27.87,27.79,27.87,78300.0,21.3983,21.4599,21.3983,21.4599,78300.0
2013-09-26 13:30:00,27.87,27.93,27.87,27.92,89600.0,21.4599,21.5061,21.4599,21.4984,89600.0
2013-09-26 14:00:00,27.92,27.94,27.82,27.87,90900.0,21.4984,21.5138,21.4214,21.4599,90900.0
2013-09-26 14:30:00,27.88,27.89,27.74,27.77,198600.0,21.4676,21.4753,21.3598,21.3829,198600.0
2013-09-26 15:00:00,27.76,27.86,27.75,27.86,106600.0,21.3752,21.4522,21.3675,21.4522,106600.0
2013-09-26 15:30:00,27.86,27.94,27.85,27.93,606600.0,21.4522,21.5138,21.4445,21.5061,606600.0
2013-09-27 09:30:00,27.9,28.03,27.8,27.8,251900.0,21.483,21.5831,21.406,21.406,251900.0
2013-09-27 10:00:00,27.8,27.89,27.75,27.85,127000.0,21.406,21.4753,21.3675,21.4445,127000.0
2013-09-27 10:30:00,27.85,27.92,27.8,27.85,736400.0,21.4445,21.4984,21.406,21.4445,736400.0
2013-09-27 11:00:00,27.85,27.95,27.85,27.85,166500.0,21.4445,21.5215,21.4445,21.4445,166500.0
2013-09-27 11:30:00,27.85,27.89,27.85,27.85,100700.0,21.4445,21.4753,21.4445,21.4445,100700.0
2013-09-27 12:00:00,27.85,27.87,27.8,27.83,381300.0,21.4445,21.4599,21.406,21.4291,381300.0
2013-09-27 12:30:00,27.83,27.87,27.79,27.8,248600.0,21.4291,21.4599,21.3983,21.406,248600.0
2013-09-27 13:00:00,27.79,27.85,27.75,27.8,467900.0,21.3983,21.4445,21.3675,21.406,467900.0
2013-09-27 13:30:00,27.79,27.8,27.7,27.72,147700.0,21.3983,21.406,21.329,21.3444,147700.0
2013-09-27 14:00:00,27.73,27.75,27.68,27.75,119900.0,21.3521,21.3675,21.3136,21.3675,119900.0
2013-09-27 14:30:00,27.75,27.81,27.72,27.72,116900.0,21.3675,21.4137,21.3444,21.3444,116900.0
2013-09-27 15:00:00,27.73,27.8,27.7,27.78,210300.0,21.3521,21.406,21.329,21.3906,210300.0
2013-09-27 15:30:00,27.78,27.8,27.72,27.72,382100.0,21.3906,21.406,21.3444,21.3444,382100.0
2013-09-30 09:30:00,27.54,27.68,27.34,27.35,231800.0,21.2058,21.3136,21.0518,21.0595,231800.0
2013-09-30 10:00:00,27.34,27.45,27.25,27.45,151900.0,21.0518,21.1365,20.9825,21.1365,151900.0
2013-09-30 10:30:00,27.45,27.51,27.38,27.43,324500.0,21.1365,21.1827,21.0826,21.1211,324500.0
2013-09-30 11:00:00,27.43,27.44,27.36,27.4,95300.0,21.1211,21.1288,21.0672,21.098,95300.0
2013-09-30 11:30:00,27.41,27.41,27.29,27.31,147300.0,21.1057,21.1057,21.0133,21.0287,147300.0
2013-09-30 12:00:00,27.3,27.33,27.27,27.32,143900.0,21.021,21.0441,20.9979,21.0364,143900.0
2013-09-30 12:30:00,27.32,27.35,27.27,27.31,72800.0,21.0364,21.0595,20.9979,21.0287,72800.0
2013-09-30 13:00:00,27.31,27.36,27.29,27.32,82400.0,21.0287,21.0672,21.0133,21.0364,82400.0
2013-09-30 13:30:00,27.32,27.33,27.24,27.26,184700.0,21.0364,21.0441,20.9748,20.9902,184700.0
2013-09-30 14:00:00,27.27,27.36,27.26,27.35,130400.0,20.9979,21.0672,20.9902,21.0595,130400.0
2013-09-30 14:30:00,27.36,27.43,27.32,27.34,130900.0,21.0672,21.1211,21.0364,21.0518,130900.0
2013-09-30 15:00:00,27.34,27.34,27.25,27.25,215500.0,21.0518,21.0518,20.9825,20.9825,215500.0
2013-09-30 15:30:00,27.26,27.34,27.24,27.34,481900.0,20.9902,21.0518,20.9748,21.0518,481900.0
2013-10-01 09:30:00,27.37,27.56,27.32,27.46,360400.0,21.0749,21.2212,21.0364,21.1442,360400.0
2013-10-01 10:00:00,27.46,27.5,27.35,27.5,255500.0,21.1442,21.175,21.0595,21.175,255500.0
2013-10-01 10:30:00,27.5,27.56,27.48,27.54,171400.0,21.175,21.2212,21.1596,21.2058,171400.0
2013-10-01 11:00:00,27.54,27.63,27.53,27.63,297300.0,21.2058,21.2751,21.1981,21.2751,297300.0
2013-10-01 11:30:00,27.64,27.68,27.56,27.56,229500.0,21.2828,21.3136,21.2212,21.2212,229500.0
2013-10-01 12:00:00,27.55,27.57,27.52,27.56,103400.0,21.2135,21.2289,21.1904,21.2212,103400.0
2013-10-01 12:30:00,27.56,27.57,27.53,27.54,133400.0,21.2212,21.2289,21.1981,21.2058,133400.0
2013-10-01 13:00:00,27.54,27.57,27.52,27.53,85000.0,21.2058,21.2289,21.1904,21.1981,85000.0
2013-10-01 13:30:00,27.54,27.55,27.48,27.52,122400.0,21.2058,21.2135,21.1596,21.1904,122400.0
2013-10-01 14:00:00,27.51,27.52,27.38,27.39,251300.0,21.1827,21.1904,21.0826,21.0903,251300.0
2013-10-01 14:30:00,27.39,27.44,27.35,27.43,205900.0,21.0903,21.1288,21.0595,21.1211,205900.0
2013-10-01 15:00:00,27.42,27.48,27.39,27.44,337600.0,21.1134,21.1596,21.0903,21.1288,337600.0
2013-10-01 15:30:00,27.44,27.48,27.43,27.45,850500.0,21.1288,21.1596,21.1211,21.1365,850500.0
2013-10-02 09:30:00,27.37,27.43,27.11,27.2,437500.0,21.0749,21.1211,20.8747,20.944,437500.0
2013-10-02 10:00:00,27.2,27.41,27.2,27.37,474000.0,20.944,21.1057,20.944,21.0749,474000.0
2013-10-02 10:30:00,27.36,27.44,27.34,27.41,179000.0,21.0672,21.1288,21.0518,21.1057,179000.0
2013-10-02 11:00:00,27.42,27.46,27.39,27.41,283900.0,21.1134,21.1442,21.0903,21.1057,283900.0
2013-10-02 11:30:00,27.41,27.46,27.38,27.43,149000.0,21.1057,21.1442,21.0826,21.1211,149000.0
2013-10-02 12:00:00,27.43,27.46,27.36,27.4,410900.0,21.1211,21.1442,21.0672,21.098,410900.0
2013-10-02 12:30:00,27.4,27.44,27.38,27.44,244700.0,21.098,21.1288,21.0826,21.1288,244700.0
2013-10-02 13:00:00,27.44,27.48,27.4,27.45,100200.0,21.1288,21.1596,21.098,21.1365,100200.0
2013-10-02 13:30:00,27.46,27.51,27.38,27.39,261400.0,21.1442,21.1827,21.0826,21.0903,261400.0
2013-10-02 14:00:00,27.39,27.53,27.35,27.53,721400.0,21.0903,21.1981,21.0595,21.1981,721400.0
2013-10-02 14:30:00,27.53,27.62,27.51,27.55,202900.0,21.1981,21.2674,21.1827,21.2135,202900.0
2013-10-02 15:00:00,27.54,27.58,27.46,27.46,424400.0,21.2058,21.2366,21.1442,21.1442,424400.0
2013-10-02 15:30:00,27.46,27.55,27.46,27.54,615900.0,21.1442,21.2135,21.1442,21.2058,615900.0
2013-10-03 09:30:00,27.39,27.41,27.3,27.35,473000.0,21.0903,21.1057,21.021,21.0595,473000.0
2013-10-03 10:00:00,27.35,27.46,27.33,27.45,479600.0,21.0595,21.1442,21.0441,21.1365,479600.0
2013-10-03 10:30:00,27.44,27.45,27.34,27.36,103800.0,21.1288,21.1365,21.0518,21.0672,103800.0
2013-10-03 11:00:00,27.36,27.38,27.34,27.34,161300.0,21.0672,21.0826,21.0518,21.0518,161300.0
2013-10-03 11:30:00,27.33,27.39,27.32,27.34,159100.0,21.0441,21.0903,21.0364,21.0518,159100.0
2013-10-03 12:00:00,27.34,27.36,27.27,27.35,192600.0,21.0518,21.0672,20.9979,21.0595,192600.0
2013-10-03 12:30:00,27.36,27.44,27.35,27.4,87600.0,21.0672,21.1288,21.0595,21.098,87600.0
2013-10-03 13:00:00,27.41,27.51,27.39,27.49,133800.0,21.1057,21.1827,21.0903,21.1673,133800.0
2013-10-03 13:30:00,27.49,27.5,27.41,27.44,64200.0,21.1673,21.175,21.1057,21.1288,64200.0
2013-10-03 14:00:00,27.44,27.44,27.26,27.31,112800.0,21.1288,21.1288,20.9902,21.0287,112800.0
2013-10-03 14:30:00,27.31,27.4,27.3,27.36,153700.0,21.0287,21.098,21.021,21.0672,153700.0
2013-10-03 15:00:00,27.35,27.38,27.33,27.37,209700.0,21.0595,21.0826,21.0441,21.0749,209700.0
2013-10-03 15:30:00,27.37,27.38,27.29,27.35,638900.0,21.0749,21.0826,21.0133,21.0595,638900.0
2013-10-04 09:30:00,27.35,27.43,27.26,27.43,719900.0,21.0595,21.1211,20.9902,21.1211,719900.0
2013-10-04 10:00:00,27.43,27.61,27.43,27.51,244500.0,21.1211,21.2597,21.1211,21.1827,244500.0
2013-10-04 10:30:00,27.51,27.62,27.5,27.59,169400.0,21.1827,21.2674,21.175,21.2443,169400.0
2013-10-04 11:00:00,27.59,27.6,27.53,27.53,96800.0,21.2443,21.252,21.1981,21.1981,96800.0
2013-10-04 11:30:00,27.53,27.55,27.48,27.5,83900.0,21.1981,21.2135,21.1596,21.175,83900.0
2013-10-04 12:00:00,27.49,27.51,27.43,27.47,156500.0,21.1673,21.1827,21.1211,21.1519,156500.0
2013-10-04 12:30:00,27.48,27.48,27.37,27.38,96200.0,21.1596,21.1596,21.0749,21.0826,96200.0
2013-10-04 13:00:00,27.38,27.42,27.38,27.41,94500.0,21.0826,21.1134,21.0826,21.1057,94500.0
2013-10-04 13:30:00,27.41,27.43,27.33,27.42,162700.0,21.1057,21.1211,21.0441,21.1134,162700.0
2013-10-04 14:00:00,27.42,27.44,27.38,27.41,729900.0,21.1134,21.1288,21.0826,21.1057,729900.0
2013-10-04 14:30:00,27.41,27.41,27.39,27.39,485200.0,21.1057,21.1057,21.0903,21.0903,485200.0
2013-10-04 15:00:00,27.39,27.42,27.38,27.39,148900.0,21.0903,21.1134,21.0826,21.0903,148900.0
2013-10-04 15:30:00,27.39,27.45,27.33,27.44,479300.0,21.0903,21.1365,21.0441,21.1288,479300.0
2013-10-07 09:30:00,27.33,27.34,27.21,27.21,106500.0,21.0441,21.0518,20.9517,20.9517,106500.0
2013-10-07 10:00:00,27.21,27.33,27.17,27.33,79600.0,20.9517,21.0441,20.9209,21.0441,79600.0
2013-10-07 10:30:00,27.33,27.35,27.31,27.34,70500.0,21.0441,21.0595,21.0287,21.0518,70500.0
2013-10-07 11:00:00,27.33,27.42,27.32,27.36,78200.0,21.0441,21.1134,21.0364,21.0672,78200.0
2013-10-07 11:30:00,27.36,27.41,27.34,27.36,43100.0,21.0672,21.1057,21.0518,21.0672,43100.0
2013-10-07 12:00:00,27.35,27.37,27.29,27.3,48200.0,21.0595,21.0749,21.0133,21.021,48200.0
2013-10-07 12:30:00,27.3,27.34,27.27,27.3,53000.0,21.021,21.0518,20.9979,21.021,53000.0
2013-10-07 13:00:00,27.32,27.33,27.25,27.25,80100.0,21.0364,21.0441,20.9825,20.9825,80100.0
2013-10-07 13:30:00,27.26,27.33,27.26,27.33,120800.0,20.9902,21.0441,20.9902,21.0441,120800.0
2013-10-07 14:00:00,27.33,27.37,27.29,27.32,71400.0,21.0441,21.0749,21.0133,21.0364,71400.0
2013-10-07 14:30:00,27.32,27.35,27.3,27.35,81300.0,21.0364,21.0595,21.021,21.0595,81300.0
2013-10-07 15:00:00,27.35,27.36,27.32,27.35,200200.0,21.0595,21.0672,21.0364,21.0595,200200.0
2013-10-07 15:30:00,27.35,27.36,27.27,27.27,476200.0,21.0595,21.0672,20.9979,20.9979,476200.0
2013-10-08 09:30:00,27.36,27.49,27.25,27.43,149000.0,21.0672,21.1673,20.9825,21.1211,149000.0
2013-10-08 10:00:00,27.43,27.71,27.4,27.67,379600.0,21.1211,21.3367,21.098,21.3059,379600.0
2013-10-08 10:30:00,27.67,27.79,27.55,27.58,361700.0,21.3059,21.3983,21.2135,21.2366,361700.0
2013-10-08 11:00:00,27.58,27.64,27.54,27.58,180400.0,21.2366,21.2828,21.2058,21.2366,180400.0
2013-10-08 11:30:00,27.58,27.62,27.57,27.57,198000.0,21.2366,21.2674,21.2289,21.2289,198000.0
2013-10-08 12:00:00,27.58,27.6,27.55,27.57,44400.0,21.2366,21.252,21.2135,21.2289,44400.0
2013-10-08 12:30:00,27.56,27.56,27.46,27.51,266800.0,21.2212,21.2212,21.1442,21.1827,266800.0
2013-10-08 13:00:00,27.51,27.51,27.38,27.39,232000.0,21.1827,21.1827,21.0826,21.0903,232000.0
2013-10-08 13:30:00,27.4,27.41,27.34,27.4,126700.0,21.098,21.1057,21.0518,21.098,126700.0
2013-10-08 14:00:00,27.4,27.45,27.37,27.43,120400.0,21.098,21.1365,21.0749,21.1211,120400.0
2013-10-08 14:30:00,27.43,27.43,27.39,27.41,131200.0,21.1211,21.1211,21.0903,21.1057,131200.0
2013-10-08 15:00:00,27.41,27.44,27.34,27.35,172300.0,21.1057,21.1288,21.0518,21.0595,172300.0
2013-10-08 15:30:00,27.35,27.47,27.35,27.46,1215700.0,21.0595,21.1519,21.0595,21.1442,1215700.0
2013-10-09 09:30:00,27.46,27.57,27.39,27.56,152800.0,21.1442,21.2289,21.0903,21.2212,152800.0
2013-10-09 10:00:00,27.55,27.6,27.43,27.46,279500.0,21.2135,21.252,21.1211,21.1442,279500.0
2013-10-09 10:30:00,27.46,27.55,27.44,27.5,276800.0,21.1442,21.2135,21.1288,21.175,276800.0
2013-10-09 11:00:00,27.47,27.51,27.39,27.42,378200.0,21.1519,21.1827,21.0903,21.1134,378200.0
2013-10-09 11:30:00,27.42,27.49,27.41,27.46,86300.0,21.1134,21.1673,21.1057,21.1442,86300.0
2013-10-09 12:00:00,27.47,27.47,27.34,27.35,116100.0,21.1519,21.1519,21.0518,21.0595,116100.0
2013-10-09 12:30:00,27.34,27.39,27.33,27.35,275200.0,21.0518,21.0903,21.0441,21.0595,275200.0
2013-10-09 13:00:00,27.35,27.39,27.34,27.37,231400.0,21.0595,21.0903,21.0518,21.0749,231400.0
2013-10-09 13:30:00,27.38,27.48,27.38,27.44,118100.0,21.0826,21.1596,21.0826,21.1288,118100.0
2013-10-09 14:00:00,27.44,27.51,27.4,27.51,160300.0,21.1288,21.1827,21.098,21.1827,160300.0
2013-10-09 14:30:00,27.51,27.53,27.38,27.39,207300.0,21.1827,21.1981,21.0826,21.0903,207300.0
2013-10-09 15:00:00,27.39,27.41,27.35,27.36,697200.0,21.0903,21.1057,21.0595,21.0672,697200.0
2013-10-09 15:30:00,27.36,27.4,27.3,27.38,1071500.0,21.0672,21.098,21.021,21.0826,1071500.0
2013-10-10 09:30:00,27.54,27.62,27.44,27.49,293700.0,21.2058,21.2674,21.1288,21.1673,293700.0
2013-10-10 10:00:00,27.49,27.54,27.46,27.52,238100.0,21.1673,21.2058,21.1442,21.1904,238100.0
2013-10-10 10:30:00,27.51,27.53,27.49,27.5,100900.0,21.1827,21.1981,21.1673,21.175,100900.0
2013-10-10 11:00:00,27.5,27.52,27.45,27.52,87600.0,21.175,21.1904,21.1365,21.1904,87600.0
2013-10-10 11:30:00,27.52,27.7,27.52,27.66,289300.0,21.1904,21.329,21.1904,21.2982,289300.0
2013-10-10 12:00:00,27.66,27.67,27.56,27.57,98000.0,21.2982,21.3059,21.2212,21.2289,98000.0
2013-10-10 12:30:00,27.57,27.64,27.55,27.63,215500.0,21.2289,21.2828,21.2135,21.2751,215500.0
2013-10-10 13:00:00,27.63,27.7,27.63,27.69,134000.0,21.2751,21.329,21.2751,21.3213,134000.0
2013-10-10 13:30:00,27.69,27.77,27.67,27.67,128600.0,21.3213,21.3829,21.3059,21.3059,128600.0
2013-10-10 14:00:00,27.68,27.68,27.64,27.65,581800.0,21.3136,21.3136,21.2828,21.2905,581800.0
2013-10-10 14:30:00,27.65,27.67,27.64,27.65,252600.0,21.2905,21.3059,21.2828,21.2905,252600.0
2013-10-10 15:00:00,27.66,27.87,27.66,27.84,145700.0,21.2982,21.4599,21.2982,21.4368,145700.0
2013-10-10 15:30:00,27.83,27.86,27.79,27.86,246600.0,21.4291,21.4522,21.3983,21.4522,246600.0
2013-10-11 09:30:00,27.91,28.05,27.75,28.01,222200.0,21.4907,21.5985,21.3675,21.5677,222200.0
2013-10-11 10:00:00,28.01,28.17,28.0,28.12,295500.0,21.5677,21.6909,21.56,21.6524,295500.0
2013-10-11 10:30:00,28.13,28.13,27.98,28.02,98000.0,21.6601,21.6601,21.5446,21.5754,98000.0
2013-10-11 11:00:00,28.03,28.03,27.96,28.0,80300.0,21.5831,21.5831,21.5292,21.56,80300.0
2013-10-11 11:30:00,28.0,28.11,28.0,28.1,123700.0,21.56,21.6447,21.56,21.637,123700.0
2013-10-11 12:00:00,28.11,28.23,28.1,28.21,104000.0,21.6447,21.7371,21.637,21.7217,104000.0
2013-10-11 12:30:00,28.21,28.21,28.13,28.13,69500.0,21.7217,21.7217,21.6601,21.6601,69500.0
2013-10-11 13:00:00,28.13,28.14,28.05,28.05,63600.0,21.6601,21.6678,21.5985,21.5985,63600.0
2013-10-11 13:30:00,28.05,28.1,28.05,28.06,105300.0,21.5985,21.637,21.5985,21.6062,105300.0
2013-10-11 14:00:00,28.07,28.07,28.04,28.05,105100.0,21.6139,21.6139,21.5908,21.5985,105100.0
2013-10-11 14:30:00,28.05,28.13,28.05,28.12,52500.0,21.5985,21.6601,21.5985,21.6524,52500.0
2013-10-11 15:00:00,28.12,28.16,28.09,28.1,131600.0,21.6524,21.6832,21.6293,21.637,131600.0
2013-10-11 15:30:00,28.1,28.13,28.02,28.12,373400.0,21.637,21.6601,21.5754,21.6524,373400.0
2013-10-14 09:30:00,28.02,28.05,27.66,27.66,195500.0,21.5754,21.5985,21.2982,21.2982,195500.0
2013-10-14 10:00:00,27.66,27.75,27.53,27.71,211200.0,21.2982,21.3675,21.1981,21.3367,211200.0
2013-10-14 10:30:00,27.71,27.75,27.64,27.7,89500.0,21.3367,21.3675,21.2828,21.329,89500.0
2013-10-14 11:00:00,27.7,27.78,27.69,27.75,66200.0,21.329,21.3906,21.3213,21.3675,66200.0
2013-10-14 11:30:00,27.76,27.85,27.74,27.82,47200.0,21.3752,21.4445,21.3598,21.4214,47200.0
2013-10-14 12:00:00,27.82,27.89,27.69,27.71,138500.0,21.4214,21.4753,21.3213,21.3367,138500.0
2013-10-14 12:30:00,27.72,27.82,27.7,27.81,38000.0,21.3444,21.4214,21.329,21.4137,38000.0
2013-10-14 13:00:00,27.82,27.89,27.79,27.81,103100.0,21.4214,21.4753,21.3983,21.4137,103100.0
2013-10-14 13:30:00,27.81,27.91,27.81,27.88,129600.0,21.4137,21.4907,21.4137,21.4676,129600.0
2013-10-14 14:00:00,27.89,27.9,27.83,27.83,100800.0,21.4753,21.483,21.4291,21.4291,100800.0
2013-10-14 14:30:00,27.83,27.85,27.71,27.79,196000.0,21.4291,21.4445,21.3367,21.3983,196000.0
2013-10-14 15:00:00,27.79,27.88,27.76,27.87,115200.0,21.3983,21.4676,21.3752,21.4599,115200.0
2013-10-14 15:30:00,27.87,27.95,27.86,27.94,263100.0,21.4599,21.5215,21.4522,21.5138,263100.0
2013-10-15 09:30:00,27.82,28.08,27.81,27.9,186900.0,21.4214,21.6216,21.4137,21.483,186900.0
2013-10-15 10:00:00,27.9,27.95,27.84,27.95,103400.0,21.483,21.5215,21.4368,21.5215,103400.0
2013-10-15 10:30:00,27.96,27.97,27.85,27.87,167600.0,21.5292,21.5369,21.4445,21.4599,167600.0
2013-10-15 11:00:00,27.87,27.96,27.85,27.96,350900.0,21.4599,21.5292,21.4445,21.5292,350900.0
2013-10-15 11:30:00,27.95,27.96,27.85,27.9,162300.0,21.5215,21.5292,21.4445,21.483,162300.0
2013-10-15 12:00:00,27.9,27.93,27.87,27.87,109300.0,21.483,21.5061,21.4599,21.4599,109300.0
2013-10-15 12:30:00,27.86,27.89,27.83,27.85,73400.0,21.4522,21.4753,21.4291,21.4445,73400.0
2013-10-15 13:00:00,27.85,27.86,27.79,27.79,121800.0,21.4445,21.4522,21.3983,21.3983,121800.0
2013-10-15 13:30:00,27.78,27.86,27.76,27.84,116800.0,21.3906,21.4522,21.3752,21.4368,116800.0
2013-10-15 14:00:00,27.83,27.86,27.73,27.73,159100.0,21.4291,21.4522,21.3521,21.3521,159100.0
2013-10-15 14:30:00,27.74,27.77,27.63,27.67,114000.0,21.3598,21.3829,21.2751,21.3059,114000.0
2013-10-15 15:00:00,27.68,27.78,27.65,27.65,118600.0,21.3136,21.3906,21.2905,21.2905,118600.0
2013-10-15 15:30:00,27.66,27.67,27.56,27.57,399400.0,21.2982,21.3059,21.2212,21.2289,399400.0
2013-10-16 09:30:00,27.59,27.66,27.33,27.42,681300.0,21.2443,21.2982,21.0441,21.1134,681300.0
2013-10-16 10:00:00,27.41,27.53,27.39,27.5,567200.0,21.1057,21.1981,21.0903,21.175,567200.0
2013-10-16 10:30:00,27.5,27.57,27.43,27.56,299100.0,21.175,21.2289,21.1211,21.2212,299100.0
2013-10-16 11:00:00,27.55,27.56,27.5,27.5,61200.0,21.2135,21.2212,21.175,21.175,61200.0
2013-10-16 11:30:00,27.51,27.55,27.49,27.52,46200.0,21.1827,21.2135,21.1673,21.1904,46200.0
2013-10-16 12:00:00,27.52,27.52,27.45,27.46,63900.0,21.1904,21.1904,21.1365,21.1442,63900.0
2013-10-16 12:30:00,27.46,27.46,27.41,27.42,43000.0,21.1442,21.1442,21.1057,21.1134,43000.0
2013-10-16 13:00:00,27.42,27.46,27.36,27.45,87100.0,21.1134,21.1442,21.0672,21.1365,87100.0
2013-10-16 13:30:00,27.46,27.53,27.44,27.44,45500.0,21.1442,21.1981,21.1288,21.1288,45500.0
2013-10-16 14:00:00,27.45,27.47,27.39,27.39,81900.0,21.1365,21.1519,21.0903,21.0903,81900.0
2013-10-16 14:30:00,27.4,27.41,27.29,27.29,107700.0,21.098,21.1057,21.0133,21.0133,107700.0
2013-10-16 15:00:00,27.29,27.44,27.28,27.33,307500.0,21.0133,21.1288,21.0056,21.0441,307500.0
2013-10-16 15:30:00,27.33,27.48,27.33,27.47,378000.0,21.0441,21.1596,21.0441,21.1519,378000.0
2013-10-17 09:30:00,27.31,27.45,27.23,27.27,174600.0,21.0287,21.1365,20.9671,20.9979,174600.0
2013-10-17 10:00:00,27.28,27.44,27.28,27.41,83200.0,21.0056,21.1288,21.0056,21.1057,83200.0
2013-10-17 10:30:00,27.4,27.56,27.4,27.5,97800.0,21.098,21.2212,21.098,21.175,97800.0
2013-10-17 11:00:00,27.5,27.51,27.48,27.51,68700.0,21.175,21.1827,21.1596,21.1827,68700.0
2013-10-17 11:30:00,27.51,27.55,27.48,27.53,205900.0,21.1827,21.2135,21.1596,21.1981,205900.0
2013-10-17 12:00:00,27.54,27.71,27.54,27.69,205400.0,21.2058,21.3367,21.2058,21.3213,205400.0
2013-10-17 12:30:00,27.7,27.85,27.69,27.85,206100.0,21.329,21.4445,21.3213,21.4445,206100.0
2013-10-17 13:00:00,27.85,27.88,27.75,27.81,201500.0,21.4445,21.4676,21.3675,21.4137,201500.0
2013-10-17 13:30:00,27.81,27.83,27.71,27.71,112500.0,21.4137,21.4291,21.3367,21.3367,112500.0
2013-10-17 14:00:00,27.71,27.77,27.71,27.72,220700.0,21.3367,21.3829,21.3367,21.3444,220700.0
2013-10-17 14:30:00,27.72,27.79,27.72,27.75,212700.0,21.3444,21.3983,21.3444,21.3675,212700.0
2013-10-17 15:00:00,27.76,27.83,27.75,27.79,234500.0,21.3752,21.4291,21.3675,21.3983,234500.0
2013-10-17 15:30:00,27.79,28.02,27.78,27.96,560400.0,21.3983,21.5754,21.3906,21.5292,560400.0
2013-10-18 09:30:00,28.07,28.12,27.93,28.04,210400.0,21.6139,21.6524,21.5061,21.5908,210400.0
2013-10-18 10:00:00,28.04,28.12,27.97,28.07,73000.0,21.5908,21.6524,21.5369,21.6139,73000.0
2013-10-18 10:30:00,28.07,28.09,27.97,28.09,335100.0,21.6139,21.6293,21.5369,21.6293,335100.0
2013-10-18 11:00:00,28.09,28.76,28.09,28.75,824200.0,21.6293,22.1452,21.6293,22.1375,824200.0
2013-10-18 11:30:00,28.74,28.99,28.67,28.8,402800.0,22.1298,22.3223,22.0759,22.176,402800.0
2013-10-18 12:00:00,28.8,29.09,28.75,29.09,415300.0,22.176,22.3993,22.1375,22.3993,415300.0
2013-10-18 12:30:00,29.09,29.4,29.0,29.01,631300.0,22.3993,22.638,22.33,22.3377,631300.0
2013-10-18 13:00:00,29.01,29.08,28.93,29.0,323700.0,22.3377,22.3916,22.2761,22.33,323700.0
2013-10-18 13:30:00,29.0,29.0,28.82,28.97,428200.0,22.33,22.33,22.1914,22.3069,428200.0
2013-10-18 14:00:00,28.97,29.51,28.85,29.07,513300.0,22.3069,22.7227,22.2145,22.3839,513300.0
2013-10-18 14:30:00,29.07,30.17,29.06,29.55,2365600.0,22.3839,23.2309,22.3762,22.7535,2365600.0
2013-10-18 15:00:00,29.55,29.56,29.13,29.36,1473900.0,22.7535,22.7612,22.4301,22.6072,1473900.0
2013-10-18 15:30:00,29.37,29.39,29.05,29.32,1415000.0,22.6149,22.6303,22.3685,22.5764,1415000.0
2013-10-21 09:30:00,29.45,29.66,28.97,29.14,446100.0,22.6765,22.8382,22.3069,22.4378,446100.0
2013-10-21 10:00:00,29.15,29.3,29.08,29.12,243500.0,22.4455,22.561,22.3916,22.4224,243500.0
2013-10-21 10:30:00,29.13,29.2,29.02,29.02,206800.0,22.4301,22.484,22.3454,22.3454,206800.0
2013-10-21 11:00:00,29.02,29.02,28.91,29.02,307700.0,22.3454,22.3454,22.2607,22.3454,307700.0
2013-10-21 11:30:00,29.01,29.05,28.85,28.88,272400.0,22.3377,22.3685,22.2145,22.2376,272400.0
2013-10-21 12:00:00,28.89,28.89,28.72,28.72,457200.0,22.2453,22.2453,22.1144,22.1144,457200.0
2013-10-21 12:30:00,28.73,28.8,28.66,28.78,273800.0,22.1221,22.176,22.0682,22.1606,273800.0
2013-10-21 13:00:00,28.78,28.92,28.77,28.87,257500.0,22.1606,22.2684,22.1529,22.2299,257500.0
2013-10-21 13:30:00,28.88,28.89,28.79,28.79,86700.0,22.2376,22.2453,22.1683,22.1683,86700.0
2013-10-21 14:00:00,28.79,28.81,28.69,28.69,249200.0,22.1683,22.1837,22.0913,22.0913,249200.0
2013-10-21 14:30:00,28.7,28.74,28.59,28.59,281900.0,22.099,22.1298,22.0143,22.0143,281900.0
2013-10-21 15:00:00,28.59,28.77,28.52,28.72,597100.0,22.0143,22.1529,21.9604,22.1144,597100.0
2013-10-21 15:30:00,28.71,28.87,28.67,28.85,719000.0,22.1067,22.2299,22.0759,22.2145,719000.0
2013-10-22 09:30:00,29.0,29.17,28.9,28.96,226000.0,22.33,22.4609,22.253,22.2992,226000.0
2013-10-22 10:00:00,28.96,29.07,28.94,28.95,131700.0,22.2992,22.3839,22.2838,22.2915,131700.0
2013-10-22 10:30:00,28.96,29.01,28.84,28.85,166600.0,22.2992,22.3377,22.2068,22.2145,166600.0
2013-10-22 11:00:00,28.85,28.97,28.81,28.96,200400.0,22.2145,22.3069,22.1837,22.2992,200400.0
2013-10-22 11:30:00,28.96,29.2,28.96,29.17,201700.0,22.2992,22.484,22.2992,22.4609,201700.0
2013-10-22 12:00:00,29.18,29.21,29.06,29.11,142900.0,22.4686,22.4917,22.3762,22.4147,142900.0
2013-10-22 12:30:00,29.1,29.2,29.09,29.2,96700.0,22.407,22.484,22.3993,22.484,96700.0
2013-10-22 13:00:00,29.19,29.23,29.03,29.04,172300.0,22.4763,22.5071,22.3531,22.3608,172300.0
2013-10-22 13:30:00,29.04,29.06,29.0,29.01,173300.0,22.3608,22.3762,22.33,22.3377,173300.0
2013-10-22 14:00:00,29.01,29.08,28.93,28.93,199200.0,22.3377,22.3916,22.2761,22.2761,199200.0
2013-10-22 14:30:00,28.94,28.99,28.9,28.92,141200.0,22.2838,22.3223,22.253,22.2684,141200.0
2013-10-22 15:00:00,28.93,28.99,28.87,28.96,208600.0,22.2761,22.3223,22.2299,22.2992,208600.0
2013-10-22 15:30:00,28.96,28.98,28.84,28.9,469700.0,22.2992,22.3146,22.2068,22.253,469700.0
2013-10-23 09:30:00,28.8,28.88,28.53,28.63,173900.0,22.176,22.2376,21.9681,22.0451,173900.0
2013-10-23 10:00:00,28.63,28.84,28.61,28.78,208400.0,22.0451,22.2068,22.0297,22.1606,208400.0
2013-10-23 10:30:00,28.78,28.9,28.75,28.8,150300.0,22.1606,22.253,22.1375,22.176,150300.0
2013-10-23 11:00:00,28.8,28.82,28.6,28.66,315200.0,22.176,22.1914,22.022,22.0682,315200.0
2013-10-23 11:30:00,28.66,28.72,28.57,28.57,278500.0,22.0682,22.1144,21.9989,21.9989,278500.0
2013-10-23 12:00:00,28.58,28.61,28.41,28.43,407100.0,22.0066,22.0297,21.8757,21.8911,407100.0
2013-10-23 12:30:00,28.43,28.44,28.3,28.36,178100.0,21.8911,21.8988,21.791,21.8372,178100.0
2013-10-23 13:00:00,28.37,28.63,28.37,28.59,160900.0,21.8449,22.0451,21.8449,22.0143,160900.0
2013-10-23 13:30:00,28.59,28.6,28.46,28.46,119900.0,22.0143,22.022,21.9142,21.9142,119900.0
2013-10-23 14:00:00,28.46,28.47,28.38,28.4,97500.0,21.9142,21.9219,21.8526,21.868,97500.0
2013-10-23 14:30:00,28.4,28.62,28.4,28.54,228300.0,21.868,22.0374,21.868,21.9758,228300.0
2013-10-23 15:00:00,28.54,28.61,28.44,28.45,150100.0,21.9758,22.0297,21.8988,21.9065,150100.0
2013-10-23 15:30:00,28.44,28.46,28.4,28.43,295100.0,21.8988,21.9142,21.868,21.8911,295100.0
2013-10-24 09:30:00,28.43,28.57,28.11,28.13,147700.0,21.8911,21.9989,21.6447,21.6601,147700.0
2013-10-24 10:00:00,28.13,28.16,28.02,28.03,154100.0,21.6601,21.6832,21.5754,21.5831,154100.0
2013-10-24 10:30:00,28.03,28.04,27.96,28.04,233200.0,21.5831,21.5908,21.5292,21.5908,233200.0
2013-10-24 11:00:00,28.05,28.08,27.97,28.0,104900.0,21.5985,21.6216,21.5369,21.56,104900.0
2013-10-24 11:30:00,27.99,28.02,27.97,28.01,195000.0,21.5523,21.5754,21.5369,21.5677,195000.0
2013-10-24 12:00:00,28.01,28.1,27.98,27.98,221200.0,21.5677,21.637,21.5446,21.5446,221200.0
2013-10-24 12:30:00,27.98,28.0,27.94,27.95,117000.0,21.5446,21.56,21.5138,21.5215,117000.0
2013-10-24 13:00:00,27.96,27.98,27.92,27.92,95700.0,21.5292,21.5446,21.4984,21.4984,95700.0
2013-10-24 13:30:00,27.93,27.94,27.87,27.88,98900.0,21.5061,21.5138,21.4599,21.4676,98900.0
2013-10-24 14:00:00,27.88,27.92,27.86,27.88,109800.0,21.4676,21.4984,21.4522,21.4676,109800.0
2013-10-24 14:30:00,27.89,28.07,27.89,28.05,179600.0,21.4753,21.6139,21.4753,21.5985,179600.0
2013-10-24 15:00:00,28.04,28.2,28.04,28.16,366700.0,21.5908,21.714,21.5908,21.6832,366700.0
2013-10-24 15:30:00,28.17,28.22,28.16,28.18,394200.0,21.6909,21.7294,21.6832,21.6986,394200.0
2013-10-25 09:30:00,28.28,28.3,28.09,28.23,100500.0,21.7756,21.791,21.6293,21.7371,100500.0
2013-10-25 10:00:00,28.21,28.23,28.04,28.11,79700.0,21.7217,21.7371,21.5908,21.6447,79700.0
2013-10-25 10:30:00,28.11,28.23,28.1,28.19,108600.0,21.6447,21.7371,21.637,21.7063,108600.0
2013-10-25 11:00:00,28.19,28.23,28.16,28.2,120800.0,21.7063,21.7371,21.6832,21.714,120800.0
2013-10-25 11:30:00,28.21,28.45,28.2,28.45,129700.0,21.7217,21.9065,21.714,21.9065,129700.0
2013-10-25 12:00:00,28.45,29.12,28.44,28.89,890600.0,21.9065,22.4224,21.8988,22.2453,890600.0
2013-10-25 12:30:00,28.89,29.42,28.73,29.4,921600.0,22.2453,22.6534,22.1221,22.638,921600.0
2013-10-25 13:00:00,29.4,29.54,28.93,29.33,1222800.0,22.638,22.7458,22.2761,22.5841,1222800.0
2013-10-25 13:30:00,29.33,30.11,29.32,29.88,1191100.0,22.5841,23.1847,22.5764,23.0076,1191100.0
2013-10-25 14:00:00,29.88,30.02,29.69,29.89,1081300.0,23.0076,23.1154,22.8613,23.0153,1081300.0
2013-10-25 14:30:00,29.9,30.05,29.85,30.01,559300.0,23.023,23.1385,22.9845,23.1077,559300.0
2013-10-25 15:00:00,30.0,30.13,29.99,30.05,463900.0,23.1,23.2001,23.0923,23.1385,463900.0
2013-10-25 15:30:00,30.05,30.13,29.88,30.09,1141600.0,23.1385,23.2001,23.0076,23.1693,1141600.0
2013-10-28 09:30:00,30.1,30.28,29.79,29.94,446100.0,23.177,23.3156,22.9383,23.0538,446100.0
2013-10-28 10:00:00,29.95,30.01,29.84,29.94,532600.0,23.0615,23.1077,22.9768,23.0538,532600.0
2013-10-28 10:30:00,29.95,29.99,29.81,29.89,287100.0,23.0615,23.0923,22.9537,23.0153,287100.0
2013-10-28 11:00:00,29.89,30.07,29.88,30.06,226600.0,23.0153,23.1539,23.0076,23.1462,226600.0
2013-10-28 11:30:00,30.06,30.08,30.0,30.01,189200.0,23.1462,23.1616,23.1,23.1077,189200.0
2013-10-28 12:00:00,30.0,30.0,29.69,29.7,425700.0,23.1,23.1,22.8613,22.869,425700.0
2013-10-28 12:30:00,29.71,29.77,29.65,29.74,200000.0,22.8767,22.9229,22.8305,22.8998,200000.0
2013-10-28 13:00:00,29.73,29.73,29.6,29.6,147600.0,22.8921,22.8921,22.792,22.792,147600.0
2013-10-28 13:30:00,29.6,29.61,29.45,29.51,225300.0,22.792,22.7997,22.6765,22.7227,225300.0
2013-10-28 14:00:00,29.5,29.57,29.45,29.53,288000.0,22.715,22.7689,22.6765,22.7381,288000.0
2013-10-28 14:30:00,29.53,29.67,29.53,29.63,283200.0,22.7381,22.8459,22.7381,22.8151,283200.0
2013-10-28 15:00:00,29.63,29.64,29.39,29.47,540700.0,22.8151,22.8228,22.6303,22.6919,540700.0
2013-10-28 15:30:00,29.47,29.5,29.38,29.47,662200.0,22.6919,22.715,22.6226,22.6919,662200.0
2013-10-29 09:30:00,29.54,29.64,29.47,29.53,120800.0,22.7458,22.8228,22.6919,22.7381,120800.0
2013-10-29 10:00:00,29.53,29.53,29.24,29.27,392700.0,22.7381,22.7381,22.5148,22.5379,392700.0
2013-10-29 10:30:00,29.27,29.34,29.14,29.18,288900.0,22.5379,22.5918,22.4378,22.4686,288900.0
2013-10-29 11:00:00,29.17,29.17,29.05,29.07,158700.0,22.4609,22.4609,22.3685,22.3839,158700.0
2013-10-29 11:30:00,29.07,29.13,29.06,29.1,411300.0,22.3839,22.4301,22.3762,22.407,411300.0
2013-10-29 12:00:00,29.1,29.1,28.98,29.01,299400.0,22.407,22.407,22.3146,22.3377,299400.0
2013-10-29 12:30:00,29.01,29.06,28.98,29.0,230200.0,22.3377,22.3762,22.3146,22.33,230200.0
2013-10-29 13:00:00,29.01,29.18,29.01,29.11,103600.0,22.3377,22.4686,22.3377,22.4147,103600.0
2013-10-29 13:30:00,29.11,29.12,29.04,29.04,247100.0,22.4147,22.4224,22.3608,22.3608,247100.0
2013-10-29 14:00:00,29.04,29.13,29.03,29.13,134300.0,22.3608,22.4301,22.3531,22.4301,134300.0
2013-10-29 14:30:00,29.13,29.21,29.09,29.19,175300.0,22.4301,22.4917,22.3993,22.4763,175300.0
2013-10-29 15:00:00,29.19,29.2,29.14,29.14,131300.0,22.4763,22.484,22.4378,22.4378,131300.0
2013-10-29 15:30:00,29.15,29.18,29.11,29.18,393500.0,22.4455,22.4686,22.4147,22.4686,393500.0
2013-10-30 09:30:00,29.13,29.3,28.99,29.13,167800.0,22.5234,22.6549,22.4152,22.5234,167800.0
2013-10-30 10:00:00,29.14,29.27,29.08,29.24,177800.0,22.5311,22.6317,22.4847,22.6085,177800.0
2013-10-30 10:30:00,29.24,29.34,29.18,29.28,119300.0,22.6085,22.6858,22.5621,22.6394,119300.0
2013-10-30 11:00:00,29.28,29.28,29.06,29.06,174400.0,22.6394,22.6394,22.4693,22.4693,174400.0
2013-10-30 11:30:00,29.05,29.06,28.93,28.97,174100.0,22.4616,22.4693,22.3688,22.3997,174100.0
2013-10-30 12:00:00,28.96,29.03,28.94,28.98,219000.0,22.392,22.4461,22.3765,22.4074,219000.0
2013-10-30 12:30:00,28.99,29.03,28.9,28.93,73500.0,22.4152,22.4461,22.3456,22.3688,73500.0
2013-10-30 13:00:00,28.93,28.99,28.9,28.91,79900.0,22.3688,22.4152,22.3456,22.3533,79900.0
2013-10-30 13:30:00,28.9,28.99,28.9,28.93,124100.0,22.3456,22.4152,22.3456,22.3688,124100.0
2013-10-30 14:00:00,28.92,28.95,28.66,28.67,220600.0,22.361,22.3842,22.16,22.1677,220600.0
2013-10-30 14:30:00,28.67,28.89,28.67,28.88,192400.0,22.1677,22.3378,22.1677,22.3301,192400.0
2013-10-30 15:00:00,28.88,28.88,28.69,28.73,325700.0,22.3301,22.3301,22.1832,22.2141,325700.0
2013-10-30 15:30:00,28.73,28.86,28.71,28.83,1142800.0,22.2141,22.3146,22.1987,22.2914,1142800.0
2013-10-31 09:30:00,28.77,28.92,28.45,28.46,231200.0,22.2451,22.361,21.9976,22.0054,231200.0
2013-10-31 10:00:00,28.46,28.57,28.38,28.41,189100.0,22.0054,22.0904,21.9435,21.9667,189100.0
2013-10-31 10:30:00,28.38,28.51,28.23,28.45,134000.0,21.9435,22.044,21.8275,21.9976,134000.0
2013-10-31 11:00:00,28.44,28.54,28.41,28.43,106400.0,21.9899,22.0672,21.9667,21.9822,106400.0
2013-10-31 11:30:00,28.43,28.47,28.31,28.36,134100.0,21.9822,22.0131,21.8894,21.928,134100.0
2013-10-31 12:00:00,28.36,28.46,28.36,28.43,93900.0,21.928,22.0054,21.928,21.9822,93900.0
2013-10-31 12:30:00,28.44,28.52,28.42,28.45,187700.0,21.9899,22.0518,21.9744,21.9976,187700.0
2013-10-31 13:00:00,28.44,28.46,28.43,28.43,121200.0,21.9899,22.0054,21.9822,21.9822,121200.0
2013-10-31 13:30:00,28.43,28.61,28.43,28.59,228300.0,21.9822,22.1213,21.9822,22.1059,228300.0
2013-10-31 14:00:00,28.6,28.83,28.59,28.77,190100.0,22.1136,22.2914,22.1059,22.2451,190100.0
2013-10-31 14:30:00,28.77,28.87,28.71,28.71,123000.0,22.2451,22.3224,22.1987,22.1987,123000.0
2013-10-31 15:00:00,28.71,28.71,28.56,28.6,218300.0,22.1987,22.1987,22.0827,22.1136,218300.0
2013-10-31 15:30:00,28.6,28.64,28.52,28.53,695800.0,22.1136,22.1445,22.0518,22.0595,695800.0
2013-11-01 09:30:00,28.62,28.68,28.52,28.57,141200.0,22.1291,22.1755,22.0518,22.0904,141200.0
2013-11-01 10:00:00,28.54,28.63,28.45,28.6,223000.0,22.0672,22.1368,21.9976,22.1136,223000.0
2013-11-01 10:30:00,28.6,28.64,28.47,28.5,155600.0,22.1136,22.1445,22.0131,22.0363,155600.0
2013-11-01 11:00:00,28.51,28.53,28.35,28.42,146500.0,22.044,22.0595,21.9203,21.9744,146500.0
2013-11-01 11:30:00,28.43,28.53,28.43,28.43,124800.0,21.9822,22.0595,21.9822,21.9822,124800.0
2013-11-01 12:00:00,28.43,28.46,28.32,28.36,136400.0,21.9822,22.0054,21.8971,21.928,136400.0
2013-11-01 12:30:00,28.35,28.38,28.26,28.37,184400.0,21.9203,21.9435,21.8507,21.9358,184400.0
2013-11-01 13:00:00,28.37,28.43,28.3,28.43,248700.0,21.9358,21.9822,21.8817,21.9822,248700.0
2013-11-01 13:30:00,28.42,28.49,28.37,28.45,159200.0,21.9744,22.0286,21.9358,21.9976,159200.0
2013-11-01 14:00:00,28.45,28.48,28.41,28.43,135000.0,21.9976,22.0208,21.9667,21.9822,135000.0
2013-11-01 14:30:00,28.43,28.45,28.37,28.38,150500.0,21.9822,21.9976,21.9358,21.9435,150500.0
2013-11-01 15:00:00,28.38,28.43,28.36,28.38,292400.0,21.9435,21.9822,21.928,21.9435,292400.0
2013-11-01 15:30:00,28.38,28.42,28.35,28.39,526600.0,21.9435,21.9744,21.9203,21.9512,526600.0
2013-11-04 09:30:00,28.44,28.56,28.1,28.11,223500.0,21.9899,22.0827,21.727,21.7347,223500.0
2013-11-04 10:00:00,28.1,28.11,28.0,28.01,186500.0,21.727,21.7347,21.6497,21.6574,186500.0
2013-11-04 10:30:00,28.01,28.06,27.95,28.02,245000.0,21.6574,21.6961,21.611,21.6652,245000.0
2013-11-04 11:00:00,28.02,28.03,27.92,27.96,220300.0,21.6652,21.6729,21.5878,21.6188,220300.0
2013-11-04 11:30:00,27.96,28.06,27.94,28.03,131000.0,21.6188,21.6961,21.6033,21.6729,131000.0
2013-11-04 12:00:00,28.04,28.1,28.04,28.07,130500.0,21.6806,21.727,21.6806,21.7038,130500.0
2013-11-04 12:30:00,28.06,28.19,28.04,28.16,99200.0,21.6961,21.7966,21.6806,21.7734,99200.0
2013-11-04 13:00:00,28.16,28.21,28.1,28.12,104300.0,21.7734,21.8121,21.727,21.7425,104300.0
2013-11-04 13:30:00,28.11,28.14,28.03,28.06,177400.0,21.7347,21.7579,21.6729,21.6961,177400.0
2013-11-04 14:00:00,28.07,28.25,27.95,28.21,339900.0,21.7038,21.843,21.611,21.8121,339900.0
2013-11-04 14:30:00,28.22,28.27,28.14,28.16,177500.0,21.8198,21.8585,21.7579,21.7734,177500.0
2013-11-04 15:00:00,28.16,28.35,28.14,28.35,221800.0,21.7734,21.9203,21.7579,21.9203,221800.0
2013-11-04 15:30:00,28.35,28.35,28.21,28.25,578300.0,21.9203,21.9203,21.8121,21.843,578300.0
2013-11-05 09:30:00,28.22,28.44,28.22,28.44,234900.0,21.8198,21.9899,21.8198,21.9899,234900.0
2013-11-05 10:00:00,28.44,28.45,28.23,28.27,203100.0,21.9899,21.9976,21.8275,21.8585,203100.0
2013-11-05 10:30:00,28.27,28.49,28.24,28.49,284800.0,21.8585,22.0286,21.8353,22.0286,284800.0
2013-11-05 11:00:00,28.49,28.62,28.46,28.47,292800.0,22.0286,22.1291,22.0054,22.0131,292800.0
2013-11-05 11:30:00,28.47,28.52,28.36,28.4,176400.0,22.0131,22.0518,21.928,21.959,176400.0
2013-11-05 12:00:00,28.4,28.5,28.4,28.46,185300.0,21.959,22.0363,21.959,22.0054,185300.0
2013-11-05 12:30:00,28.46,28.49,28.4,28.43,143500.0,22.0054,22.0286,21.959,21.9822,143500.0
2013-11-05 13:00:00,28.43,28.5,28.41,28.42,153000.0,21.9822,22.0363,21.9667,21.9744,153000.0
2013-11-05 13:30:00,28.42,28.46,28.39,28.41,180900.0,21.9744,22.0054,21.9512,21.9667,180900.0
2013-11-05 14:00:00,28.4,28.42,28.23,28.24,241100.0,21.959,21.9744,21.8275,21.8353,241100.0
2013-11-05 14:30:00,28.25,28.39,28.24,28.39,140100.0,21.843,21.9512,21.8353,21.9512,140100.0
2013-11-05 15:00:00,28.38,28.4,28.32,28.32,209100.0,21.9435,21.959,21.8971,21.8971,209100.0
2013-11-05 15:30:00,28.32,28.35,28.3,28.31,434000.0,21.8971,21.9203,21.8817,21.8894,434000.0
2013-11-06 09:30:00,28.42,28.59,28.42,28.47,126100.0,21.9744,22.1059,21.9744,22.0131,126100.0
2013-11-06 10:00:00,28.48,28.5,28.43,28.44,58300.0,22.0208,22.0363,21.9822,21.9899,58300.0
2013-11-06 10:30:00,28.44,28.49,28.32,28.4,127300.0,21.9899,22.0286,21.8971,21.959,127300.0
2013-11-06 11:00:00,28.41,28.41,28.16,28.18,243900.0,21.9667,21.9667,21.7734,21.7889,243900.0
2013-11-06 11:30:00,28.19,28.2,28.07,28.1,270900.0,21.7966,21.8043,21.7038,21.727,270900.0
2013-11-06 12:00:00,28.1,28.13,28.05,28.11,110800.0,21.727,21.7502,21.6884,21.7347,110800.0
2013-11-06 12:30:00,28.11,28.19,28.08,28.1,90600.0,21.7347,21.7966,21.7115,21.727,90600.0
2013-11-06 13:00:00,28.1,28.14,28.06,28.1,191800.0,21.727,21.7579,21.6961,21.727,191800.0
2013-11-06 13:30:00,28.11,28.11,27.98,28.0,112000.0,21.7347,21.7347,21.6342,21.6497,112000.0
2013-11-06 14:00:00,28.0,28.04,27.89,28.02,160000.0,21.6497,21.6806,21.5646,21.6652,160000.0
2013-11-06 14:30:00,28.01,28.11,27.99,28.11,218300.0,21.6574,21.7347,21.642,21.7347,218300.0
2013-11-06 15:00:00,28.11,28.13,28.08,28.09,113000.0,21.7347,21.7502,21.7115,21.7193,113000.0
2013-11-06 15:30:00,28.09,28.18,28.07,28.15,304100.0,21.7193,21.7889,21.7038,21.7657,304100.0
2013-11-07 09:30:00,28.44,28.49,28.05,28.07,242000.0,21.9899,22.0286,21.6884,21.7038,242000.0
2013-11-07 10:00:00,28.08,28.3,27.96,28.19,370200.0,21.7115,21.8817,21.6188,21.7966,370200.0
2013-11-07 10:30:00,28.18,28.28,28.13,28.25,186800.0,21.7889,21.8662,21.7502,21.843,186800.0
2013-11-07 11:00:00,28.25,28.3,28.19,28.19,183600.0,21.843,21.8817,21.7966,21.7966,183600.0
2013-11-07 11:30:00,28.2,28.38,28.17,28.37,175500.0,21.8043,21.9435,21.7811,21.9358,175500.0
2013-11-07 12:00:00,28.38,28.45,28.33,28.34,396500.0,21.9435,21.9976,21.9048,21.9126,396500.0
2013-11-07 12:30:00,28.33,28.41,28.3,28.31,96600.0,21.9048,21.9667,21.8817,21.8894,96600.0
2013-11-07 13:00:00,28.29,28.35,28.28,28.31,126900.0,21.8739,21.9203,21.8662,21.8894,126900.0
2013-11-07 13:30:00,28.32,28.32,28.1,28.12,99600.0,21.8971,21.8971,21.727,21.7425,99600.0
2013-11-07 14:00:00,28.12,28.12,27.99,28.0,219100.0,21.7425,21.7425,21.642,21.6497,219100.0
2013-11-07 14:30:00,27.99,28.09,27.98,28.04,178200.0,21.642,21.7193,21.6342,21.6806,178200.0
2013-11-07 15:00:00,28.04,28.08,27.98,27.98,235400.0,21.6806,21.7115,21.6342,21.6342,235400.0
2013-11-07 15:30:00,27.97,28.0,27.89,28.0,643300.0,21.6265,21.6497,21.5646,21.6497,643300.0
2013-11-08 09:30:00,27.88,27.96,27.63,27.67,290500.0,21.5569,21.6188,21.3636,21.3945,290500.0
2013-11-08 10:00:00,27.66,27.7,27.5,27.7,302400.0,21.3868,21.4177,21.2631,21.4177,302400.0
2013-11-08 10:30:00,27.69,27.83,27.68,27.82,264400.0,21.41,21.5182,21.4023,21.5105,264400.0
2013-11-08 11:00:00,27.82,28.04,27.8,28.02,184800.0,21.5105,21.6806,21.495,21.6652,184800.0
2013-11-08 11:30:00,28.02,28.14,28.0,28.07,115000.0,21.6652,21.7579,21.6497,21.7038,115000.0
2013-11-08 12:00:00,28.07,28.11,27.98,28.04,64800.0,21.7038,21.7347,21.6342,21.6806,64800.0
2013-11-08 12:30:00,28.03,28.08,28.01,28.06,45400.0,21.6729,21.7115,21.6574,21.6961,45400.0
2013-11-08 13:00:00,28.06,28.21,28.03,28.17,224300.0,21.6961,21.8121,21.6729,21.7811,224300.0
2013-11-08 13:30:00,28.18,28.19,28.06,28.06,147300.0,21.7889,21.7966,21.6961,21.6961,147300.0
2013-11-08 14:00:00,28.05,28.11,28.04,28.06,158200.0,21.6884,21.7347,21.6806,21.6961,158200.0
2013-11-08 14:30:00,28.06,28.15,28.04,28.13,237600.0,21.6961,21.7657,21.6806,21.7502,237600.0
2013-11-08 15:00:00,28.12,28.18,28.09,28.14,329300.0,21.7425,21.7889,21.7193,21.7579,329300.0
2013-11-08 15:30:00,28.14,28.34,28.11,28.34,594600.0,21.7579,21.9126,21.7347,21.9126,594600.0
2013-11-11 09:30:00,28.27,28.34,28.13,28.2,202900.0,21.8585,21.9126,21.7502,21.8043,202900.0
2013-11-11 10:00:00,28.2,28.27,28.15,28.2,67700.0,21.8043,21.8585,21.7657,21.8043,67700.0
2013-11-11 10:30:00,28.2,28.46,28.18,28.31,232100.0,21.8043,22.0054,21.7889,21.8894,232100.0
2013-11-11 11:00:00,28.32,28.43,28.25,28.26,114900.0,21.8971,21.9822,21.843,21.8507,114900.0
2013-11-11 11:30:00,28.26,28.26,28.17,28.17,69500.0,21.8507,21.8507,21.7811,21.7811,69500.0
2013-11-11 12:00:00,28.18,28.24,28.14,28.21,104300.0,21.7889,21.8353,21.7579,21.8121,104300.0
2013-11-11 12:30:00,28.21,28.23,28.1,28.1,126300.0,21.8121,21.8275,21.727,21.727,126300.0
2013-11-11 13:00:00,28.1,28.23,28.1,28.23,237100.0,21.727,21.8275,21.727,21.8275,237100.0
2013-11-11 13:30:00,28.23,28.24,28.13,28.18,132000.0,21.8275,21.8353,21.7502,21.7889,132000.0
2013-11-11 14:00:00,28.17,28.19,28.06,28.08,169500.0,21.7811,21.7966,21.6961,21.7115,169500.0
2013-11-11 14:30:00,28.08,28.09,27.96,28.03,287700.0,21.7115,21.7193,21.6188,21.6729,287700.0
2013-11-11 15:00:00,28.02,28.08,27.96,27.96,211400.0,21.6652,21.7115,21.6188,21.6188,211400.0
2013-11-11 15:30:00,27.96,28.08,27.96,28.04,301100.0,21.6188,21.7115,21.6188,21.6806,301100.0
2013-11-12 09:30:00,27.06,27.93,26.8,27.71,1528300.0,20.9229,21.5956,20.7218,21.4255,1528300.0
2013-11-12 10:00:00,27.7,27.7,27.18,27.33,529600.0,21.4177,21.4177,21.0157,21.1316,529600.0
2013-11-12 10:30:00,27.32,27.5,27.25,27.36,530000.0,21.1239,21.2631,21.0698,21.1548,530000.0
2013-11-12 11:00:00,27.36,27.43,27.02,27.08,329000.0,21.1548,21.209,20.892,20.9383,329000.0
2013-11-12 11:30:00,27.09,27.21,26.89,27.04,277800.0,20.9461,21.0389,20.7914,20.9074,277800.0
2013-11-12 12:00:00,27.03,27.06,26.76,26.86,344300.0,20.8997,20.9229,20.6909,20.7682,344300.0
2013-11-12 12:30:00,26.85,26.99,26.85,26.96,224900.0,20.7605,20.8688,20.7605,20.8456,224900.0
2013-11-12 13:00:00,26.97,26.98,26.89,26.89,270300.0,20.8533,20.861,20.7914,20.7914,270300.0
2013-11-12 13:30:00,26.89,26.93,26.85,26.89,290600.0,20.7914,20.8224,20.7605,20.7914,290600.0
2013-11-12 14:00:00,26.88,26.91,26.8,26.88,298000.0,20.7837,20.8069,20.7218,20.7837,298000.0
2013-11-12 14:30:00,26.88,27.04,26.88,26.99,254600.0,20.7837,20.9074,20.7837,20.8688,254600.0
2013-11-12 15:00:00,26.99,27.1,26.98,27.04,341600.0,20.8688,20.9538,20.861,20.9074,341600.0
2013-11-12 15:30:00,27.04,27.13,26.89,27.08,1112600.0,20.9074,20.977,20.7914,20.9383,1112600.0
2013-11-13 09:30:00,26.81,27.03,26.79,26.99,346800.0,20.7296,20.8997,20.7141,20.8688,346800.0
2013-11-13 10:00:00,26.99,27.04,26.82,26.87,289200.0,20.8688,20.9074,20.7373,20.776,289200.0
2013-11-13 10:30:00,26.87,26.9,26.69,26.77,831400.0,20.776,20.7992,20.6368,20.6986,831400.0
2013-11-13 11:00:00,26.77,26.81,26.74,26.78,340200.0,20.6986,20.7296,20.6755,20.7064,340200.0
2013-11-13 11:30:00,26.77,26.88,26.72,26.88,428000.0,20.6986,20.7837,20.66,20.7837,428000.0
2013-11-13 12:00:00,26.87,27.04,26.85,27.04,309200.0,20.776,20.9074,20.7605,20.9074,309200.0
2013-11-13 12:30:00,27.04,27.11,27.0,27.08,190500.0,20.9074,20.9615,20.8765,20.9383,190500.0
2013-11-13 13:00:00,27.08,27.2,27.05,27.16,113900.0,20.9383,21.0311,20.9151,21.0002,113900.0
2013-11-13 13:30:00,27.16,27.22,27.06,27.12,149500.0,21.0002,21.0466,20.9229,20.9693,149500.0
2013-11-13 14:00:00,27.13,27.22,27.09,27.17,187600.0,20.977,21.0466,20.9461,21.0079,187600.0
2013-11-13 14:30:00,27.18,27.18,27.03,27.09,171800.0,21.0157,21.0157,20.8997,20.9461,171800.0
2013-11-13 15:00:00,27.07,27.19,27.05,27.17,172800.0,20.9306,21.0234,20.9151,21.0079,172800.0
2013-11-13 15:30:00,27.17,27.27,27.11,27.26,460500.0,21.0079,21.0853,20.9615,21.0775,460500.0
2013-11-14 09:30:00,26.96,27.29,26.95,27.05,201900.0,20.8456,21.1007,20.8378,20.9151,201900.0
2013-11-14 10:00:00,27.06,27.19,27.0,27.09,350200.0,20.9229,21.0234,20.8765,20.9461,350200.0
2013-11-14 10:30:00,27.09,27.14,26.97,27.05,542800.0,20.9461,20.9847,20.8533,20.9151,542800.0
2013-11-14 11:00:00,27.05,27.06,27.0,27.01,204000.0,20.9151,20.9229,20.8765,20.8842,204000.0
2013-11-14 11:30:00,27.01,27.01,26.93,26.97,365600.0,20.8842,20.8842,20.8224,20.8533,365600.0
2013-11-14 12:00:00,26.96,27.04,26.93,27.03,218100.0,20.8456,20.9074,20.8224,20.8997,218100.0
2013-11-14 12:30:00,27.03,27.04,27.0,27.0,141500.0,20.8997,20.9074,20.8765,20.8765,141500.0
2013-11-14 13:00:00,27.01,27.03,26.99,27.03,103900.0,20.8842,20.8997,20.8688,20.8997,103900.0
2013-11-14 13:30:00,27.02,27.05,27.0,27.02,100600.0,20.892,20.9151,20.8765,20.892,100600.0
2013-11-14 14:00:00,27.02,27.03,26.99,27.0,161800.0,20.892,20.8997,20.8688,20.8765,161800.0
2013-11-14 14:30:00,27.0,27.06,26.94,27.06,308300.0,20.8765,20.9229,20.8301,20.9229,308300.0
2013-11-14 15:00:00,27.06,27.11,27.04,27.04,327600.0,20.9229,20.9615,20.9074,20.9074,327600.0
2013-11-14 15:30:00,27.05,27.19,27.04,27.11,390000.0,20.9151,21.0234,20.9074,20.9615,390000.0
2013-11-15 09:30:00,27.02,27.2,26.88,27.02,359900.0,20.892,21.0311,20.7837,20.892,359900.0
2013-11-15 10:00:00,27.02,27.02,26.95,26.98,296200.0,20.892,20.892,20.8378,20.861,296200.0
2013-11-15 10:30:00,26.97,27.01,26.92,26.97,172700.0,20.8533,20.8842,20.8146,20.8533,172700.0
2013-11-15 11:00:00,26.97,27.14,26.97,27.1,116000.0,20.8533,20.9847,20.8533,20.9538,116000.0
2013-11-15 11:30:00,27.09,27.13,27.0,27.06,155200.0,20.9461,20.977,20.8765,20.9229,155200.0
2013-11-15 12:00:00,27.07,27.12,27.0,27.02,145000.0,20.9306,20.9693,20.8765,20.892,145000.0
2013-11-15 12:30:00,27.02,27.03,26.99,27.02,92600.0,20.892,20.8997,20.8688,20.892,92600.0
2013-11-15 13:00:00,27.02,27.07,27.01,27.06,38500.0,20.892,20.9306,20.8842,20.9229,38500.0
2013-11-15 13:30:00,27.06,27.15,27.06,27.14,65100.0,20.9229,20.9925,20.9229,20.9847,65100.0
2013-11-15 14:00:00,27.14,27.25,27.14,27.16,117500.0,20.9847,21.0698,20.9847,21.0002,117500.0
2013-11-15 14:30:00,27.17,27.25,27.15,27.18,190800.0,21.0079,21.0698,20.9925,21.0157,190800.0
2013-11-15 15:00:00,27.18,27.27,27.17,27.2,297800.0,21.0157,21.0853,21.0079,21.0311,297800.0
2013-11-15 15:30:00,27.21,27.28,27.2,27.26,415700.0,21.0389,21.093,21.0311,21.0775,415700.0
2013-11-18 09:30:00,27.28,27.4,26.92,26.95,152800.0,21.093,21.1858,20.8146,20.8378,152800.0
2013-11-18 10:00:00,26.95,27.12,26.92,27.07,124700.0,20.8378,20.9693,20.8146,20.9306,124700.0
2013-11-18 10:30:00,27.07,27.1,27.03,27.07,248200.0,20.9306,20.9538,20.8997,20.9306,248200.0
2013-11-18 11:00:00,27.08,27.14,27.01,27.14,211100.0,20.9383,20.9847,20.8842,20.9847,211100.0
2013-11-18 11:30:00,27.16,27.2,26.98,27.0,369400.0,21.0002,21.0311,20.861,20.8765,369400.0
2013-11-18 12:00:00,27.0,27.01,26.88,26.96,194700.0,20.8765,20.8842,20.7837,20.8456,194700.0
2013-11-18 12:30:00,26.96,26.99,26.92,26.97,48700.0,20.8456,20.8688,20.8146,20.8533,48700.0
2013-11-18 13:00:00,26.97,27.02,26.96,27.02,117400.0,20.8533,20.892,20.8456,20.892,117400.0
2013-11-18 13:30:00,27.03,27.07,26.99,27.07,132600.0,20.8997,20.9306,20.8688,20.9306,132600.0
2013-11-18 14:00:00,27.06,27.16,27.05,27.15,109800.0,20.9229,21.0002,20.9151,20.9925,109800.0
2013-11-18 14:30:00,27.14,27.14,27.06,27.07,133600.0,20.9847,20.9847,20.9229,20.9306,133600.0
2013-11-18 15:00:00,27.07,27.14,27.05,27.1,263500.0,20.9306,20.9847,20.9151,20.9538,263500.0
2013-11-18 15:30:00,27.1,27.15,27.07,27.12,378100.0,20.9538,20.9925,20.9306,20.9693,378100.0
2013-11-19 09:30:00,27.06,27.1,26.86,26.87,161000.0,20.9229,20.9538,20.7682,20.776,161000.0
2013-11-19 10:00:00,26.86,27.07,26.86,27.04,178000.0,20.7682,20.9306,20.7682,20.9074,178000.0
2013-11-19 10:30:00,27.04,27.14,27.02,27.08,287500.0,20.9074,20.9847,20.892,20.9383,287500.0
2013-11-19 11:00:00,27.08,27.08,26.87,26.88,79300.0,20.9383,20.9383,20.776,20.7837,79300.0
2013-11-19 11:30:00,26.88,26.92,26.86,26.9,71100.0,20.7837,20.8146,20.7682,20.7992,71100.0
2013-11-19 12:00:00,26.91,27.16,26.9,27.15,75300.0,20.8069,21.0002,20.7992,20.9925,75300.0
2013-11-19 12:30:00,27.15,27.24,27.13,27.21,135100.0,20.9925,21.0621,20.977,21.0389,135100.0
2013-11-19 13:00:00,27.21,27.22,27.13,27.16,121600.0,21.0389,21.0466,20.977,21.0002,121600.0
2013-11-19 13:30:00,27.15,27.18,27.11,27.13,86800.0,20.9925,21.0157,20.9615,20.977,86800.0
2013-11-19 14:00:00,27.13,27.18,27.09,27.11,115300.0,20.977,21.0157,20.9461,20.9615,115300.0
2013-11-19 14:30:00,27.1,27.16,27.1,27.15,83000.0,20.9538,21.0002,20.9538,20.9925,83000.0
2013-11-19 15:00:00,27.14,27.2,27.14,27.19,161500.0,20.9847,21.0311,20.9847,21.0234,161500.0
2013-11-19 15:30:00,27.2,27.21,27.12,27.16,499900.0,21.0311,21.0389,20.9693,21.0002,499900.0
2013-11-20 09:30:00,27.17,27.26,27.07,27.26,147200.0,21.0079,21.0775,20.9306,21.0775,147200.0
2013-11-20 10:00:00,27.25,27.44,27.2,27.35,155900.0,21.0698,21.2167,21.0311,21.1471,155900.0
2013-11-20 10:30:00,27.35,27.48,27.31,27.47,167300.0,21.1471,21.2476,21.1162,21.2399,167300.0
2013-11-20 11:00:00,27.47,27.52,27.44,27.5,186300.0,21.2399,21.2786,21.2167,21.2631,186300.0
2013-11-20 11:30:00,27.5,27.5,27.33,27.41,100800.0,21.2631,21.2631,21.1316,21.1935,100800.0
2013-11-20 12:00:00,27.41,27.42,27.35,27.35,89100.0,21.1935,21.2012,21.1471,21.1471,89100.0
2013-11-20 12:30:00,27.34,27.35,27.26,27.26,70100.0,21.1394,21.1471,21.0775,21.0775,70100.0
2013-11-20 13:00:00,27.26,27.39,27.26,27.39,98900.0,21.0775,21.178,21.0775,21.178,98900.0
2013-11-20 13:30:00,27.39,27.43,27.34,27.43,51800.0,21.178,21.209,21.1394,21.209,51800.0
2013-11-20 14:00:00,27.43,27.45,27.33,27.43,308200.0,21.209,21.2244,21.1316,21.209,308200.0
2013-11-20 14:30:00,27.43,27.45,27.39,27.45,270900.0,21.209,21.2244,21.178,21.2244,270900.0
2013-11-20 15:00:00,27.44,27.44,27.37,27.39,369000.0,21.2167,21.2167,21.1626,21.178,369000.0
2013-11-20 15:30:00,27.39,27.4,27.2,27.24,697100.0,21.178,21.1858,21.0311,21.0621,697100.0
2013-11-21 09:30:00,27.23,27.31,27.13,27.31,86400.0,21.0543,21.1162,20.977,21.1162,86400.0
2013-11-21 10:00:00,27.3,27.3,27.19,27.2,72600.0,21.1084,21.1084,21.0234,21.0311,72600.0
2013-11-21 10:30:00,27.21,27.48,27.2,27.47,130600.0,21.0389,21.2476,21.0311,21.2399,130600.0
2013-11-21 11:00:00,27.46,27.52,27.43,27.52,64100.0,21.2322,21.2786,21.209,21.2786,64100.0
2013-11-21 11:30:00,27.52,27.57,27.49,27.51,94300.0,21.2786,21.3172,21.2554,21.2708,94300.0
2013-11-21 12:00:00,27.5,27.53,27.5,27.52,49700.0,21.2631,21.2863,21.2631,21.2786,49700.0
2013-11-21 12:30:00,27.51,27.62,27.48,27.62,124400.0,21.2708,21.3559,21.2476,21.3559,124400.0
2013-11-21 13:00:00,27.62,27.66,27.61,27.61,57000.0,21.3559,21.3868,21.3481,21.3481,57000.0
2013-11-21 13:30:00,27.61,27.67,27.6,27.6,84200.0,21.3481,21.3945,21.3404,21.3404,84200.0
2013-11-21 14:00:00,27.6,27.66,27.6,27.62,183800.0,21.3404,21.3868,21.3404,21.3559,183800.0
2013-11-21 14:30:00,27.61,27.67,27.61,27.66,178000.0,21.3481,21.3945,21.3481,21.3868,178000.0
2013-11-21 15:00:00,27.65,27.68,27.59,27.64,242400.0,21.3791,21.4023,21.3327,21.3713,242400.0
2013-11-21 15:30:00,27.64,27.64,27.51,27.58,722200.0,21.3713,21.3713,21.2708,21.3249,722200.0
2013-11-22 09:30:00,27.56,27.59,27.35,27.45,307300.0,21.3095,21.3327,21.1471,21.2244,307300.0
2013-11-22 10:00:00,27.44,27.49,27.27,27.3,173200.0,21.2167,21.2554,21.0853,21.1084,173200.0
2013-11-22 10:30:00,27.3,27.33,27.23,27.23,118800.0,21.1084,21.1316,21.0543,21.0543,118800.0
2013-11-22 11:00:00,27.24,27.28,27.18,27.2,139600.0,21.0621,21.093,21.0157,21.0311,139600.0
2013-11-22 11:30:00,27.19,27.23,27.16,27.18,128100.0,21.0234,21.0543,21.0002,21.0157,128100.0
2013-11-22 12:00:00,27.18,27.2,27.15,27.15,52800.0,21.0157,21.0311,20.9925,20.9925,52800.0
2013-11-22 12:30:00,27.15,27.18,27.11,27.14,46600.0,20.9925,21.0157,20.9615,20.9847,46600.0
2013-11-22 13:00:00,27.14,27.23,27.12,27.21,39400.0,20.9847,21.0543,20.9693,21.0389,39400.0
2013-11-22 13:30:00,27.22,27.23,27.19,27.21,23800.0,21.0466,21.0543,21.0234,21.0389,23800.0
2013-11-22 14:00:00,27.2,27.28,27.2,27.28,67900.0,21.0311,21.093,21.0311,21.093,67900.0
2013-11-22 14:30:00,27.29,27.33,27.25,27.29,65200.0,21.1007,21.1316,21.0698,21.1007,65200.0
2013-11-22 15:00:00,27.28,27.33,27.24,27.24,59800.0,21.093,21.1316,21.0621,21.0621,59800.0
2013-11-22 15:30:00,27.25,27.3,27.19,27.23,577000.0,21.0698,21.1084,21.0234,21.0543,577000.0
2013-11-25 09:30:00,27.21,27.25,27.06,27.1,148600.0,21.0389,21.0698,20.9229,20.9538,148600.0
2013-11-25 10:00:00,27.1,27.17,27.04,27.15,76800.0,20.9538,21.0079,20.9074,20.9925,76800.0
2013-11-25 10:30:00,27.14,27.14,27.03,27.08,214400.0,20.9847,20.9847,20.8997,20.9383,214400.0
2013-11-25 11:00:00,27.07,27.12,27.02,27.1,175800.0,20.9306,20.9693,20.892,20.9538,175800.0
2013-11-25 11:30:00,27.1,27.2,27.09,27.19,183000.0,20.9538,21.0311,20.9461,21.0234,183000.0
2013-11-25 12:00:00,27.19,27.28,27.18,27.27,66100.0,21.0234,21.093,21.0157,21.0853,66100.0
2013-11-25 12:30:00,27.27,27.27,27.2,27.23,112400.0,21.0853,21.0853,21.0311,21.0543,112400.0
2013-11-25 13:00:00,27.23,27.23,27.14,27.16,71900.0,21.0543,21.0543,20.9847,21.0002,71900.0
2013-11-25 13:30:00,27.16,27.2,27.15,27.17,63800.0,21.0002,21.0311,20.9925,21.0079,63800.0
2013-11-25 14:00:00,27.16,27.19,27.13,27.14,106600.0,21.0002,21.0234,20.977,20.9847,106600.0
2013-11-25 14:30:00,27.14,27.15,27.1,27.11,76700.0,20.9847,20.9925,20.9538,20.9615,76700.0
2013-11-25 15:00:00,27.11,27.11,26.98,27.02,167900.0,20.9615,20.9615,20.861,20.892,167900.0
2013-11-25 15:30:00,27.01,27.01,26.91,26.95,292200.0,20.8842,20.8842,20.8069,20.8378,292200.0
2013-11-26 09:30:00,26.94,27.0,26.66,26.72,190200.0,20.8301,20.8765,20.6136,20.66,190200.0
2013-11-26 10:00:00,26.71,26.76,26.7,26.7,237900.0,20.6523,20.6909,20.6445,20.6445,237900.0
2013-11-26 10:30:00,26.7,26.71,26.47,26.54,349500.0,20.6445,20.6523,20.4667,20.5208,349500.0
2013-11-26 11:00:00,26.54,26.6,26.5,26.52,266200.0,20.5208,20.5672,20.4899,20.5053,266200.0
2013-11-26 11:30:00,26.51,26.6,26.51,26.52,121700.0,20.4976,20.5672,20.4976,20.5053,121700.0
2013-11-26 12:00:00,26.52,26.6,26.5,26.59,247500.0,20.5053,20.5672,20.4899,20.5595,247500.0
2013-11-26 12:30:00,26.59,26.62,26.55,26.55,172200.0,20.5595,20.5827,20.5285,20.5285,172200.0
2013-11-26 13:00:00,26.55,26.64,26.55,26.64,96400.0,20.5285,20.5981,20.5285,20.5981,96400.0
2013-11-26 13:30:00,26.64,26.73,26.63,26.7,87200.0,20.5981,20.6677,20.5904,20.6445,87200.0
2013-11-26 14:00:00,26.71,26.78,26.7,26.72,234300.0,20.6523,20.7064,20.6445,20.66,234300.0
2013-11-26 14:30:00,26.72,26.73,26.7,26.7,125900.0,20.66,20.6677,20.6445,20.6445,125900.0
2013-11-26 15:00:00,26.7,26.73,26.7,26.71,135400.0,20.6445,20.6677,20.6445,20.6523,135400.0
2013-11-26 15:30:00,26.71,26.72,26.59,26.61,562100.0,20.6523,20.66,20.5595,20.5749,562100.0
2013-11-27 09:30:00,26.59,26.73,26.56,26.62,278500.0,20.5595,20.6677,20.5363,20.5827,278500.0
2013-11-27 10:00:00,26.61,26.62,26.41,26.45,254900.0,20.5749,20.5827,20.4203,20.4512,254900.0
2013-11-27 10:30:00,26.45,26.58,26.45,26.52,260900.0,20.4512,20.5517,20.4512,20.5053,260900.0
2013-11-27 11:00:00,26.52,26.55,26.45,26.46,161900.0,20.5053,20.5285,20.4512,20.459,161900.0
2013-11-27 11:30:00,26.46,26.52,26.41,26.41,98700.0,20.459,20.5053,20.4203,20.4203,98700.0
2013-11-27 12:00:00,26.41,26.42,26.34,26.36,122400.0,20.4203,20.428,20.3662,20.3816,122400.0
2013-11-27 12:30:00,26.37,26.4,26.3,26.35,136700.0,20.3894,20.4126,20.3352,20.3739,136700.0
2013-11-27 13:00:00,26.34,26.4,26.3,26.39,78200.0,20.3662,20.4126,20.3352,20.4048,78200.0
2013-11-27 13:30:00,26.38,26.46,26.37,26.38,100500.0,20.3971,20.459,20.3894,20.3971,100500.0
2013-11-27 14:00:00,26.38,26.45,26.37,26.43,112200.0,20.3971,20.4512,20.3894,20.4358,112200.0
2013-11-27 14:30:00,26.43,26.59,26.43,26.57,195100.0,20.4358,20.5595,20.4358,20.544,195100.0
2013-11-27 15:00:00,26.57,26.62,26.56,26.62,134700.0,20.544,20.5827,20.5363,20.5827,134700.0
2013-11-27 15:30:00,26.62,26.66,26.58,26.65,599500.0,20.5827,20.6136,20.5517,20.6059,599500.0
2013-11-29 09:30:00,26.67,26.68,26.49,26.51,182100.0,20.6213,20.6291,20.4822,20.4976,182100.0
2013-11-29 10:00:00,26.51,26.59,26.45,26.45,90000.0,20.4976,20.5595,20.4512,20.4512,90000.0
2013-11-29 10:30:00,26.45,26.7,26.45,26.7,145200.0,20.4512,20.6445,20.4512,20.6445,145200.0
2013-11-29 11:00:00,26.71,26.74,26.62,26.62,48900.0,20.6523,20.6755,20.5827,20.5827,48900.0
2013-11-29 11:30:00,26.62,26.63,26.53,26.56,55600.0,20.5827,20.5904,20.5131,20.5363,55600.0
2013-11-29 12:00:00,26.56,26.58,26.52,26.57,78900.0,20.5363,20.5517,20.5053,20.544,78900.0
2013-11-29 12:30:00,26.57,26.6,26.41,26.46,162900.0,20.544,20.5672,20.4203,20.459,162900.0
2013-12-02 09:30:00,26.46,26.56,26.34,26.42,172600.0,20.459,20.5363,20.3662,20.428,172600.0
2013-12-02 10:00:00,26.44,26.65,26.44,26.62,168300.0,20.4435,20.6059,20.4435,20.5827,168300.0
2013-12-02 10:30:00,26.63,26.84,26.62,26.84,156800.0,20.5904,20.7528,20.5827,20.7528,156800.0
2013-12-02 11:00:00,26.84,26.97,26.8,26.92,202700.0,20.7528,20.8533,20.7218,20.8146,202700.0
2013-12-02 11:30:00,26.92,26.95,26.81,26.86,172300.0,20.8146,20.8378,20.7296,20.7682,172300.0
2013-12-02 12:00:00,26.86,26.97,26.81,26.92,97400.0,20.7682,20.8533,20.7296,20.8146,97400.0
2013-12-02 12:30:00,26.92,26.96,26.88,26.9,126500.0,20.8146,20.8456,20.7837,20.7992,126500.0
2013-12-02 13:00:00,26.91,26.91,26.83,26.9,75100.0,20.8069,20.8069,20.745,20.7992,75100.0
2013-12-02 13:30:00,26.89,26.92,26.82,26.91,117600.0,20.7914,20.8146,20.7373,20.8069,117600.0
2013-12-02 14:00:00,26.9,26.91,26.83,26.87,140200.0,20.7992,20.8069,20.745,20.776,140200.0
2013-12-02 14:30:00,26.86,26.87,26.8,26.87,135700.0,20.7682,20.776,20.7218,20.776,135700.0
2013-12-02 15:00:00,26.87,26.96,26.85,26.85,306000.0,20.776,20.8456,20.7605,20.7605,306000.0
2013-12-02 15:30:00,26.85,26.92,26.82,26.84,524600.0,20.7605,20.8146,20.7373,20.7528,524600.0
2013-12-03 09:30:00,26.76,26.97,26.62,26.91,184500.0,20.6909,20.8533,20.5827,20.8069,184500.0
2013-12-03 10:00:00,26.9,26.99,26.9,26.95,144300.0,20.7992,20.8688,20.7992,20.8378,144300.0
2013-12-03 10:30:00,26.95,27.12,26.94,27.08,142600.0,20.8378,20.9693,20.8301,20.9383,142600.0
2013-12-03 11:00:00,27.08,27.1,27.02,27.08,127100.0,20.9383,20.9538,20.892,20.9383,127100.0
2013-12-03 11:30:00,27.07,27.09,27.04,27.07,150200.0,20.9306,20.9461,20.9074,20.9306,150200.0
2013-12-03 12:00:00,27.07,27.11,27.07,27.11,60000.0,20.9306,20.9615,20.9306,20.9615,60000.0
2013-12-03 12:30:00,27.1,27.22,27.1,27.19,139500.0,20.9538,21.0466,20.9538,21.0234,139500.0
2013-12-03 13:00:00,27.19,27.21,27.17,27.2,157800.0,21.0234,21.0389,21.0079,21.0311,157800.0
2013-12-03 13:30:00,27.2,27.25,27.19,27.21,115400.0,21.0311,21.0698,21.0234,21.0389,115400.0
2013-12-03 14:00:00,27.21,27.33,27.21,27.3,200500.0,21.0389,21.1316,21.0389,21.1084,200500.0
2013-12-03 14:30:00,27.3,27.3,27.24,27.26,229500.0,21.1084,21.1084,21.0621,21.0775,229500.0
2013-12-03 15:00:00,27.26,27.33,27.26,27.3,242000.0,21.0775,21.1316,21.0775,21.1084,242000.0
2013-12-03 15:30:00,27.3,27.41,27.3,27.39,586800.0,21.1084,21.1935,21.1084,21.178,586800.0
2013-12-04 09:30:00,27.24,27.34,27.16,27.27,308500.0,21.0621,21.1394,21.0002,21.0853,308500.0
2013-12-04 10:00:00,27.28,27.57,27.27,27.55,243700.0,21.093,21.3172,21.0853,21.3017,243700.0
2013-12-04 10:30:00,27.54,27.65,27.53,27.65,174900.0,21.294,21.3791,21.2863,21.3791,174900.0
2013-12-04 11:00:00,27.65,27.79,27.64,27.77,188100.0,21.3791,21.4873,21.3713,21.4719,188100.0
2013-12-04 11:30:00,27.77,27.88,27.72,27.87,197500.0,21.4719,21.5569,21.4332,21.5492,197500.0
2013-12-04 12:00:00,27.87,27.9,27.78,27.81,259700.0,21.5492,21.5724,21.4796,21.5028,259700.0
2013-12-04 12:30:00,27.81,27.87,27.69,27.69,131100.0,21.5028,21.5492,21.41,21.41,131100.0
2013-12-04 13:00:00,27.69,27.76,27.56,27.59,260900.0,21.41,21.4641,21.3095,21.3327,260900.0
2013-12-04 13:30:00,27.58,27.67,27.53,27.65,123500.0,21.3249,21.3945,21.2863,21.3791,123500.0
2013-12-04 14:00:00,27.65,27.75,27.65,27.72,127000.0,21.3791,21.4564,21.3791,21.4332,127000.0
2013-12-04 14:30:00,27.73,27.8,27.73,27.77,140300.0,21.4409,21.495,21.4409,21.4719,140300.0
2013-12-04 15:00:00,27.77,27.88,27.71,27.88,202200.0,21.4719,21.5569,21.4255,21.5569,202200.0
2013-12-04 15:30:00,27.88,28.0,27.85,27.96,1106100.0,21.5569,21.6497,21.5337,21.6188,1106100.0
2013-12-05 09:30:00,27.89,27.95,27.55,27.67,314800.0,21.5646,21.611,21.3017,21.3945,314800.0
2013-12-05 10:00:00,27.66,27.87,27.66,27.84,194300.0,21.3868,21.5492,21.3868,21.526,194300.0
2013-12-05 10:30:00,27.85,28.12,27.84,28.0,489600.0,21.5337,21.7425,21.526,21.6497,489600.0
2013-12-05 11:00:00,27.99,28.05,27.94,27.95,253900.0,21.642,21.6884,21.6033,21.611,253900.0
2013-12-05 11:30:00,27.94,27.99,27.93,27.97,117200.0,21.6033,21.642,21.5956,21.6265,117200.0
2013-12-05 12:00:00,27.97,28.01,27.94,28.0,120500.0,21.6265,21.6574,21.6033,21.6497,120500.0
2013-12-05 12:30:00,28.0,28.05,27.99,28.01,179600.0,21.6497,21.6884,21.642,21.6574,179600.0
2013-12-05 13:00:00,28.02,28.04,27.95,28.0,97700.0,21.6652,21.6806,21.611,21.6497,97700.0
2013-12-05 13:30:00,28.0,28.04,27.99,28.01,115900.0,21.6497,21.6806,21.642,21.6574,115900.0
2013-12-05 14:00:00,28.02,28.08,28.0,28.08,96400.0,21.6652,21.7115,21.6497,21.7115,96400.0
2013-12-05 14:30:00,28.08,28.25,28.07,28.17,216100.0,21.7115,21.843,21.7038,21.7811,216100.0
2013-12-05 15:00:00,28.16,28.2,28.14,28.16,228200.0,21.7734,21.8043,21.7579,21.7734,228200.0
2013-12-05 15:30:00,28.15,28.2,28.05,28.1,934600.0,21.7657,21.8043,21.6884,21.727,934600.0
2013-12-06 09:30:00,28.26,28.42,28.11,28.4,216500.0,21.8507,21.9744,21.7347,21.959,216500.0
2013-12-06 10:00:00,28.41,28.61,28.39,28.46,354400.0,21.9667,22.1213,21.9512,22.0054,354400.0
2013-12-06 10:30:00,28.47,28.57,28.39,28.4,192100.0,22.0131,22.0904,21.9512,21.959,192100.0
2013-12-06 11:00:00,28.4,28.52,28.38,28.51,177600.0,21.959,22.0518,21.9435,22.044,177600.0
2013-12-06 11:30:00,28.5,28.52,28.45,28.5,184100.0,22.0363,22.0518,21.9976,22.0363,184100.0
2013-12-06 12:00:00,28.5,28.6,28.49,28.54,113000.0,22.0363,22.1136,22.0286,22.0672,113000.0
2013-12-06 12:30:00,28.54,28.62,28.51,28.61,113600.0,22.0672,22.1291,22.044,22.1213,113600.0
2013-12-06 13:00:00,28.61,28.64,28.59,28.6,94600.0,22.1213,22.1445,22.1059,22.1136,94600.0
2013-12-06 13:30:00,28.59,28.6,28.49,28.52,148600.0,22.1059,22.1136,22.0286,22.0518,148600.0
2013-12-06 14:00:00,28.53,28.58,28.52,28.57,94800.0,22.0595,22.0981,22.0518,22.0904,94800.0
2013-12-06 14:30:00,28.57,28.62,28.56,28.59,165600.0,22.0904,22.1291,22.0827,22.1059,165600.0
2013-12-06 15:00:00,28.6,28.65,28.57,28.57,244600.0,22.1136,22.1523,22.0904,22.0904,244600.0
2013-12-06 15:30:00,28.57,28.59,28.5,28.58,436400.0,22.0904,22.1059,22.0363,22.0981,436400.0
2013-12-09 09:30:00,28.56,28.64,28.42,28.51,174900.0,22.0827,22.1445,21.9744,22.044,174900.0
2013-12-09 10:00:00,28.5,28.55,28.44,28.53,218100.0,22.0363,22.075,21.9899,22.0595,218100.0
2013-12-09 10:30:00,28.53,28.66,28.5,28.65,228500.0,22.0595,22.16,22.0363,22.1523,228500.0
2013-12-09 11:00:00,28.65,28.71,28.64,28.71,120400.0,22.1523,22.1987,22.1445,22.1987,120400.0
2013-12-09 11:30:00,28.71,28.78,28.67,28.78,83800.0,22.1987,22.2528,22.1677,22.2528,83800.0
2013-12-09 12:00:00,28.78,28.89,28.76,28.85,242300.0,22.2528,22.3378,22.2373,22.3069,242300.0
2013-12-09 12:30:00,28.85,28.88,28.67,28.69,330700.0,22.3069,22.3301,22.1677,22.1832,330700.0
2013-12-09 13:00:00,28.7,28.83,28.69,28.83,251200.0,22.1909,22.2914,22.1832,22.2914,251200.0
2013-12-09 13:30:00,28.83,28.85,28.73,28.75,131900.0,22.2914,22.3069,22.2141,22.2296,131900.0
2013-12-09 14:00:00,28.75,28.76,28.61,28.64,248600.0,22.2296,22.2373,22.1213,22.1445,248600.0
2013-12-09 14:30:00,28.64,28.73,28.64,28.69,174200.0,22.1445,22.2141,22.1445,22.1832,174200.0
2013-12-09 15:00:00,28.69,28.72,28.68,28.7,230700.0,22.1832,22.2064,22.1755,22.1909,230700.0
2013-12-09 15:30:00,28.71,28.76,28.66,28.72,530800.0,22.1987,22.2373,22.16,22.2064,530800.0
2013-12-10 09:30:00,28.73,28.77,28.54,28.62,166500.0,22.2141,22.2451,22.0672,22.1291,166500.0
2013-12-10 10:00:00,28.63,28.74,28.56,28.68,284600.0,22.1368,22.2219,22.0827,22.1755,284600.0
2013-12-10 10:30:00,28.67,28.76,28.64,28.75,245700.0,22.1677,22.2373,22.1445,22.2296,245700.0
2013-12-10 11:00:00,28.75,28.76,28.49,28.5,250700.0,22.2296,22.2373,22.0286,22.0363,250700.0
2013-12-10 11:30:00,28.49,28.57,28.39,28.39,462200.0,22.0286,22.0904,21.9512,21.9512,462200.0
2013-12-10 12:00:00,28.39,28.49,28.37,28.45,114000.0,21.9512,22.0286,21.9358,21.9976,114000.0
2013-12-10 12:30:00,28.45,28.49,28.39,28.45,89300.0,21.9976,22.0286,21.9512,21.9976,89300.0
2013-12-10 13:00:00,28.45,28.52,28.43,28.5,84300.0,21.9976,22.0518,21.9822,22.0363,84300.0
2013-12-10 13:30:00,28.5,28.5,28.32,28.37,125800.0,22.0363,22.0363,21.8971,21.9358,125800.0
2013-12-10 14:00:00,28.37,28.4,28.32,28.4,160000.0,21.9358,21.959,21.8971,21.959,160000.0
2013-12-10 14:30:00,28.4,28.41,28.34,28.37,170800.0,21.959,21.9667,21.9126,21.9358,170800.0
2013-12-10 15:00:00,28.38,28.39,28.33,28.36,312300.0,21.9435,21.9512,21.9048,21.928,312300.0
2013-12-10 15:30:00,28.36,28.41,28.35,28.37,522100.0,21.928,21.9667,21.9203,21.9358,522100.0
2013-12-11 09:30:00,28.32,28.36,28.15,28.24,174700.0,21.8971,21.928,21.7657,21.8353,174700.0
2013-12-11 10:00:00,28.24,28.33,28.19,28.26,453500.0,21.8353,21.9048,21.7966,21.8507,453500.0
2013-12-11 10:30:00,28.27,28.29,28.15,28.29,230900.0,21.8585,21.8739,21.7657,21.8739,230900.0
2013-12-11 11:00:00,28.28,28.29,28.17,28.18,87800.0,21.8662,21.8739,21.7811,21.7889,87800.0
2013-12-11 11:30:00,28.18,28.24,28.12,28.14,122200.0,21.7889,21.8353,21.7425,21.7579,122200.0
2013-12-11 12:00:00,28.14,28.16,28.1,28.15,104700.0,21.7579,21.7734,21.727,21.7657,104700.0
2013-12-11 12:30:00,28.14,28.2,28.14,28.15,62900.0,21.7579,21.8043,21.7579,21.7657,62900.0
2013-12-11 13:00:00,28.15,28.24,28.14,28.24,141900.0,21.7657,21.8353,21.7579,21.8353,141900.0
2013-12-11 13:30:00,28.24,28.24,28.13,28.15,85500.0,21.8353,21.8353,21.7502,21.7657,85500.0
2013-12-11 14:00:00,28.15,28.15,28.03,28.09,122000.0,21.7657,21.7657,21.6729,21.7193,122000.0
2013-12-11 14:30:00,28.09,28.09,27.96,28.0,193700.0,21.7193,21.7193,21.6188,21.6497,193700.0
2013-12-11 15:00:00,27.99,28.02,27.96,27.97,412000.0,21.642,21.6652,21.6188,21.6265,412000.0
2013-12-11 15:30:00,27.96,28.02,27.82,27.96,1111400.0,21.6188,21.6652,21.5105,21.6188,1111400.0
2013-12-12 09:30:00,27.96,28.28,27.91,28.25,275100.0,21.6188,21.8662,21.5801,21.843,275100.0
2013-12-12 10:00:00,28.25,28.27,28.11,28.16,174500.0,21.843,21.8585,21.7347,21.7734,174500.0
2013-12-12 10:30:00,28.17,28.18,28.13,28.18,88800.0,21.7811,21.7889,21.7502,21.7889,88800.0
2013-12-12 11:00:00,28.17,28.18,28.13,28.16,483200.0,21.7811,21.7889,21.7502,21.7734,483200.0
2013-12-12 11:30:00,28.15,28.27,28.15,28.23,136300.0,21.7657,21.8585,21.7657,21.8275,136300.0
2013-12-12 12:00:00,28.23,28.24,28.06,28.08,101700.0,21.8275,21.8353,21.6961,21.7115,101700.0
2013-12-12 12:30:00,28.08,28.12,28.05,28.12,110700.0,21.7115,21.7425,21.6884,21.7425,110700.0
2013-12-12 13:00:00,28.12,28.21,28.1,28.11,135100.0,21.7425,21.8121,21.727,21.7347,135100.0
2013-12-12 13:30:00,28.12,28.16,28.1,28.11,105700.0,21.7425,21.7734,21.727,21.7347,105700.0
2013-12-12 14:00:00,28.12,28.15,28.07,28.09,132000.0,21.7425,21.7657,21.7038,21.7193,132000.0
2013-12-12 14:30:00,28.09,28.16,28.07,28.11,261200.0,21.7193,21.7734,21.7038,21.7347,261200.0
2013-12-12 15:00:00,28.1,28.11,28.05,28.07,110600.0,21.727,21.7347,21.6884,21.7038,110600.0
2013-12-12 15:30:00,28.07,28.09,27.95,27.98,459100.0,21.7038,21.7193,21.611,21.6342,459100.0
2013-12-13 09:30:00,28.05,28.12,27.95,27.98,99200.0,21.6884,21.7425,21.611,21.6342,99200.0
2013-12-13 10:00:00,27.98,28.04,27.97,28.03,119000.0,21.6342,21.6806,21.6265,21.6729,119000.0
2013-12-13 10:30:00,28.03,28.05,27.99,28.05,120000.0,21.6729,21.6884,21.642,21.6884,120000.0
2013-12-13 11:00:00,28.04,28.07,27.93,27.96,137500.0,21.6806,21.7038,21.5956,21.6188,137500.0
2013-12-13 11:30:00,27.95,27.95,27.88,27.93,64100.0,21.611,21.611,21.5569,21.5956,64100.0
2013-12-13 12:00:00,27.93,28.03,27.92,28.03,158300.0,21.5956,21.6729,21.5878,21.6729,158300.0
2013-12-13 12:30:00,28.03,28.04,28.01,28.01,95800.0,21.6729,21.6806,21.6574,21.6574,95800.0
2013-12-13 13:00:00,28.02,28.03,27.97,28.02,66600.0,21.6652,21.6729,21.6265,21.6652,66600.0
2013-12-13 13:30:00,28.03,28.03,28.0,28.02,98800.0,21.6729,21.6729,21.6497,21.6652,98800.0
2013-12-13 14:00:00,28.02,28.02,27.94,28.0,212100.0,21.6652,21.6652,21.6033,21.6497,212100.0
2013-12-13 14:30:00,28.0,28.01,27.98,28.0,72100.0,21.6497,21.6574,21.6342,21.6497,72100.0
2013-12-13 15:00:00,28.01,28.04,27.98,28.03,228500.0,21.6574,21.6806,21.6342,21.6729,228500.0
2013-12-13 15:30:00,28.03,28.09,27.94,27.96,546600.0,21.6729,21.7193,21.6033,21.6188,546600.0
2013-12-16 09:30:00,28.05,28.25,28.01,28.2,247700.0,21.6884,21.843,21.6574,21.8043,247700.0
2013-12-16 10:00:00,28.19,28.2,27.99,27.99,246500.0,21.7966,21.8043,21.642,21.642,246500.0
2013-12-16 10:30:00,27.99,28.03,27.93,27.94,118000.0,21.642,21.6729,21.5956,21.6033,118000.0
2013-12-16 11:00:00,27.95,27.95,27.85,27.92,214600.0,21.611,21.611,21.5337,21.5878,214600.0
2013-12-16 11:30:00,27.93,27.93,27.84,27.93,189700.0,21.5956,21.5956,21.526,21.5956,189700.0
2013-12-16 12:00:00,27.92,27.93,27.88,27.88,111700.0,21.5878,21.5956,21.5569,21.5569,111700.0
2013-12-16 12:30:00,27.88,27.9,27.81,27.82,101700.0,21.5569,21.5724,21.5028,21.5105,101700.0
2013-12-16 13:00:00,27.83,27.87,27.78,27.84,92400.0,21.5182,21.5492,21.4796,21.526,92400.0
2013-12-16 13:30:00,27.83,27.84,27.74,27.8,428000.0,21.5182,21.526,21.4487,21.495,428000.0
2013-12-16 14:00:00,27.8,27.88,27.75,27.78,637500.0,21.495,21.5569,21.4564,21.4796,637500.0
2013-12-16 14:30:00,27.79,27.86,27.76,27.79,344800.0,21.4873,21.5414,21.4641,21.4873,344800.0
2013-12-16 15:00:00,27.8,27.83,27.75,27.82,201300.0,21.495,21.5182,21.4564,21.5105,201300.0
2013-12-16 15:30:00,27.82,27.86,27.75,27.85,724200.0,21.5105,21.5414,21.4564,21.5337,724200.0
2013-12-17 09:30:00,27.84,28.04,27.84,28.01,192100.0,21.526,21.6806,21.526,21.6574,192100.0
2013-12-17 10:00:00,28.0,28.11,27.98,28.02,195900.0,21.6497,21.7347,21.6342,21.6652,195900.0
2013-12-17 10:30:00,28.01,28.02,27.94,28.0,182000.0,21.6574,21.6652,21.6033,21.6497,182000.0
2013-12-17 11:00:00,28.0,28.05,27.94,27.95,275900.0,21.6497,21.6884,21.6033,21.611,275900.0
2013-12-17 11:30:00,27.95,28.01,27.95,27.95,59000.0,21.611,21.6574,21.611,21.611,59000.0
2013-12-17 12:00:00,27.95,27.97,27.9,27.91,54700.0,21.611,21.6265,21.5724,21.5801,54700.0
2013-12-17 12:30:00,27.91,27.93,27.87,27.93,66400.0,21.5801,21.5956,21.5492,21.5956,66400.0
2013-12-17 13:00:00,27.93,27.93,27.79,27.84,116800.0,21.5956,21.5956,21.4873,21.526,116800.0
2013-12-17 13:30:00,27.83,27.86,27.82,27.84,211700.0,21.5182,21.5414,21.5105,21.526,211700.0
2013-12-17 14:00:00,27.85,27.88,27.82,27.85,391000.0,21.5337,21.5569,21.5105,21.5337,391000.0
2013-12-17 14:30:00,27.85,27.88,27.82,27.84,107400.0,21.5337,21.5569,21.5105,21.526,107400.0
2013-12-17 15:00:00,27.84,27.86,27.83,27.85,104300.0,21.526,21.5414,21.5182,21.5337,104300.0
2013-12-17 15:30:00,27.84,27.89,27.84,27.86,369700.0,21.526,21.5646,21.526,21.5414,369700.0
2013-12-18 09:30:00,27.93,28.0,27.8,27.96,78000.0,21.5956,21.6497,21.495,21.6188,78000.0
2013-12-18 10:00:00,27.97,27.99,27.83,27.87,179700.0,21.6265,21.642,21.5182,21.5492,179700.0
2013-12-18 10:30:00,27.87,27.91,27.76,27.82,69100.0,21.5492,21.5801,21.4641,21.5105,69100.0
2013-12-18 11:00:00,27.82,27.86,27.75,27.77,105500.0,21.5105,21.5414,21.4564,21.4719,105500.0
2013-12-18 11:30:00,27.77,27.77,27.67,27.68,274300.0,21.4719,21.4719,21.3945,21.4023,274300.0
2013-12-18 12:00:00,27.68,27.68,27.58,27.6,117400.0,21.4023,21.4023,21.3249,21.3404,117400.0
2013-12-18 12:30:00,27.6,27.65,27.6,27.62,210800.0,21.3404,21.3791,21.3404,21.3559,210800.0
2013-12-18 13:00:00,27.62,27.65,27.48,27.49,200800.0,21.3559,21.3791,21.2476,21.2554,200800.0
2013-12-18 13:30:00,27.49,27.5,27.36,27.44,201700.0,21.2554,21.2631,21.1548,21.2167,201700.0
2013-12-18 14:00:00,27.45,27.95,27.27,27.91,272800.0,21.2244,21.611,21.0853,21.5801,272800.0
2013-12-18 14:30:00,27.92,28.14,27.88,27.98,200200.0,21.5878,21.7579,21.5569,21.6342,200200.0
2013-12-18 15:00:00,27.98,28.1,27.95,27.96,385000.0,21.6342,21.727,21.611,21.6188,385000.0
2013-12-18 15:30:00,27.96,28.12,27.93,28.09,524400.0,21.6188,21.7425,21.5956,21.7193,524400.0
2013-12-19 09:30:00,28.07,28.09,27.81,27.89,101000.0,21.7038,21.7193,21.5028,21.5646,101000.0
2013-12-19 10:00:00,27.9,28.03,27.85,28.02,103800.0,21.5724,21.6729,21.5337,21.6652,103800.0
2013-12-19 10:30:00,28.01,28.13,28.0,28.12,87900.0,21.6574,21.7502,21.6497,21.7425,87900.0
2013-12-19 11:00:00,28.11,28.21,28.04,28.21,123300.0,21.7347,21.8121,21.6806,21.8121,123300.0
2013-12-19 11:30:00,28.21,28.38,28.17,28.38,170900.0,21.8121,21.9435,21.7811,21.9435,170900.0
2013-12-19 12:00:00,28.38,28.4,28.29,28.37,288700.0,21.9435,21.959,21.8739,21.9358,288700.0
2013-12-19 12:30:00,28.37,28.44,28.36,28.37,87100.0,21.9358,21.9899,21.928,21.9358,87100.0
2013-12-19 13:00:00,28.37,28.42,28.33,28.41,77800.0,21.9358,21.9744,21.9048,21.9667,77800.0
2013-12-19 13:30:00,28.42,28.46,28.3,28.34,165600.0,21.9744,22.0054,21.8817,21.9126,165600.0
2013-12-19 14:00:00,28.33,28.33,28.19,28.19,166600.0,21.9048,21.9048,21.7966,21.7966,166600.0
2013-12-19 14:30:00,28.19,28.35,28.19,28.35,96100.0,21.7966,21.9203,21.7966,21.9203,96100.0
2013-12-19 15:00:00,28.35,28.35,28.28,28.3,122600.0,21.9203,21.9203,21.8662,21.8817,122600.0
2013-12-19 15:30:00,28.3,28.42,28.28,28.42,473400.0,21.8817,21.9744,21.8662,21.9744,473400.0
2013-12-20 09:30:00,28.48,28.75,28.44,28.6,448300.0,22.0208,22.2296,21.9899,22.1136,448300.0
2013-12-20 10:00:00,28.6,28.6,28.44,28.5,228100.0,22.1136,22.1136,21.9899,22.0363,228100.0
2013-12-20 10:30:00,28.49,28.53,28.38,28.38,359100.0,22.0286,22.0595,21.9435,21.9435,359100.0
2013-12-20 11:00:00,28.37,28.53,28.37,28.44,360600.0,21.9358,22.0595,21.9358,21.9899,360600.0
2013-12-20 11:30:00,28.45,28.49,28.4,28.44,117200.0,21.9976,22.0286,21.959,21.9899,117200.0
2013-12-20 12:00:00,28.44,28.54,28.42,28.52,533100.0,21.9899,22.0672,21.9744,22.0518,533100.0
2013-12-20 12:30:00,28.52,28.53,28.48,28.5,106600.0,22.0518,22.0595,22.0208,22.0363,106600.0
2013-12-20 13:00:00,28.5,28.52,28.46,28.46,119400.0,22.0363,22.0518,22.0054,22.0054,119400.0
2013-12-20 13:30:00,28.46,28.48,28.42,28.48,106900.0,22.0054,22.0208,21.9744,22.0208,106900.0
2013-12-20 14:00:00,28.48,28.5,28.43,28.44,185500.0,22.0208,22.0363,21.9822,21.9899,185500.0
2013-12-20 14:30:00,28.44,28.49,28.42,28.44,164900.0,21.9899,22.0286,21.9744,21.9899,164900.0
2013-12-20 15:00:00,28.45,28.48,28.36,28.39,236200.0,21.9976,22.0208,21.928,21.9512,236200.0
2013-12-20 15:30:00,28.39,28.5,28.39,28.39,1352800.0,21.9512,22.0363,21.9512,21.9512,1352800.0
2013-12-23 09:30:00,28.57,28.61,28.48,28.5,140900.0,22.0904,22.1213,22.0208,22.0363,140900.0
2013-12-23 10:00:00,28.49,28.53,28.46,28.46,182900.0,22.0286,22.0595,22.0054,22.0054,182900.0
2013-12-23 10:30:00,28.46,28.57,28.46,28.5,107500.0,22.0054,22.0904,22.0054,22.0363,107500.0
2013-12-23 11:00:00,28.5,28.51,28.43,28.44,85800.0,22.0363,22.044,21.9822,21.9899,85800.0
2013-12-23 11:30:00,28.43,28.44,28.37,28.39,67700.0,21.9822,21.9899,21.9358,21.9512,67700.0
2013-12-23 12:00:00,28.39,28.5,28.39,28.4,80100.0,21.9512,22.0363,21.9512,21.959,80100.0
2013-12-23 12:30:00,28.41,28.41,28.38,28.4,97900.0,21.9667,21.9667,21.9435,21.959,97900.0
2013-12-23 13:00:00,28.4,28.41,28.38,28.4,99600.0,21.959,21.9667,21.9435,21.959,99600.0
2013-12-23 13:30:00,28.4,28.41,28.38,28.39,86800.0,21.959,21.9667,21.9435,21.9512,86800.0
2013-12-23 14:00:00,28.39,28.4,28.33,28.33,73800.0,21.9512,21.959,21.9048,21.9048,73800.0
2013-12-23 14:30:00,28.33,28.39,28.33,28.36,74000.0,21.9048,21.9512,21.9048,21.928,74000.0
2013-12-23 15:00:00,28.35,28.4,28.32,28.4,188400.0,21.9203,21.959,21.8971,21.959,188400.0
2013-12-23 15:30:00,28.4,28.47,28.37,28.38,471800.0,21.959,22.0131,21.9358,21.9435,471800.0
2013-12-24 09:30:00,28.47,28.49,28.25,28.41,128100.0,22.0131,22.0286,21.843,21.9667,128100.0
2013-12-24 10:00:00,28.43,28.48,28.38,28.46,107800.0,21.9822,22.0208,21.9435,22.0054,107800.0
2013-12-24 10:30:00,28.46,28.55,28.46,28.49,92500.0,22.0054,22.075,22.0054,22.0286,92500.0
2013-12-24 11:00:00,28.48,28.51,28.41,28.48,95300.0,22.0208,22.044,21.9667,22.0208,95300.0
2013-12-24 11:30:00,28.48,28.54,28.45,28.5,131900.0,22.0208,22.0672,21.9976,22.0363,131900.0
2013-12-24 12:00:00,28.5,28.5,28.4,28.43,63900.0,22.0363,22.0363,21.959,21.9822,63900.0
2013-12-24 12:30:00,28.42,28.45,28.33,28.39,353700.0,21.9744,21.9976,21.9048,21.9512,353700.0
2013-12-26 09:30:00,28.46,28.51,28.36,28.44,313400.0,22.0054,22.044,21.928,21.9899,313400.0
2013-12-26 10:00:00,28.45,28.52,28.42,28.52,175100.0,21.9976,22.0518,21.9744,22.0518,175100.0
2013-12-26 10:30:00,28.53,28.53,28.44,28.5,84500.0,22.0595,22.0595,21.9899,22.0363,84500.0
2013-12-26 11:00:00,28.49,28.51,28.46,28.5,197700.0,22.0286,22.044,22.0054,22.0363,197700.0
2013-12-26 11:30:00,28.49,28.51,28.47,28.51,145700.0,22.0286,22.044,22.0131,22.044,145700.0
2013-12-26 12:00:00,28.5,28.54,28.48,28.53,105400.0,22.0363,22.0672,22.0208,22.0595,105400.0
2013-12-26 12:30:00,28.53,28.54,28.43,28.44,69400.0,22.0595,22.0672,21.9822,21.9899,69400.0
2013-12-26 13:00:00,28.44,28.48,28.44,28.48,84800.0,21.9899,22.0208,21.9899,22.0208,84800.0
2013-12-26 13:30:00,28.47,28.51,28.37,28.51,127400.0,22.0131,22.044,21.9358,22.044,127400.0
2013-12-26 14:00:00,28.5,28.51,28.42,28.5,119000.0,22.0363,22.044,21.9744,22.0363,119000.0
2013-12-26 14:30:00,28.5,28.53,28.43,28.5,114300.0,22.0363,22.0595,21.9822,22.0363,114300.0
2013-12-26 15:00:00,28.5,28.52,28.46,28.49,176500.0,22.0363,22.0518,22.0054,22.0286,176500.0
2013-12-26 15:30:00,28.49,28.51,28.47,28.48,249900.0,22.0286,22.044,22.0131,22.0208,249900.0
2013-12-27 09:30:00,28.53,28.7,28.48,28.61,90700.0,22.0595,22.1909,22.0208,22.1213,90700.0
2013-12-27 10:00:00,28.6,28.65,28.46,28.48,133500.0,22.1136,22.1523,22.0054,22.0208,133500.0
2013-12-27 10:30:00,28.48,28.53,28.45,28.49,310300.0,22.0208,22.0595,21.9976,22.0286,310300.0
2013-12-27 11:00:00,28.49,28.51,28.41,28.45,118200.0,22.0286,22.044,21.9667,21.9976,118200.0
2013-12-27 11:30:00,28.45,28.55,28.45,28.5,229900.0,21.9976,22.075,21.9976,22.0363,229900.0
2013-12-27 12:00:00,28.49,28.57,28.46,28.5,85800.0,22.0286,22.0904,22.0054,22.0363,85800.0
2013-12-27 12:30:00,28.5,28.53,28.49,28.5,89000.0,22.0363,22.0595,22.0286,22.0363,89000.0
2013-12-27 13:00:00,28.51,28.51,28.48,28.49,103300.0,22.044,22.044,22.0208,22.0286,103300.0
2013-12-27 13:30:00,28.48,28.51,28.47,28.51,90300.0,22.0208,22.044,22.0131,22.044,90300.0
2013-12-27 14:00:00,28.5,28.56,28.47,28.55,113600.0,22.0363,22.0827,22.0131,22.075,113600.0
2013-12-27 14:30:00,28.55,28.55,28.47,28.48,87800.0,22.075,22.075,22.0131,22.0208,87800.0
2013-12-27 15:00:00,28.48,28.51,28.47,28.51,182100.0,22.0208,22.044,22.0131,22.044,182100.0
2013-12-27 15:30:00,28.5,28.63,28.5,28.6,267200.0,22.0363,22.1368,22.0363,22.1136,267200.0
2013-12-30 09:30:00,28.56,28.75,28.5,28.58,390400.0,22.0827,22.2296,22.0363,22.0981,390400.0
2013-12-30 10:00:00,28.58,28.63,28.55,28.57,73400.0,22.0981,22.1368,22.075,22.0904,73400.0
2013-12-30 10:30:00,28.56,28.62,28.56,28.58,97200.0,22.0827,22.1291,22.0827,22.0981,97200.0
2013-12-30 11:00:00,28.57,28.61,28.56,28.61,88500.0,22.0904,22.1213,22.0827,22.1213,88500.0
2013-12-30 11:30:00,28.6,28.62,28.53,28.54,90600.0,22.1136,22.1291,22.0595,22.0672,90600.0
2013-12-30 12:00:00,28.54,28.58,28.54,28.56,99100.0,22.0672,22.0981,22.0672,22.0827,99100.0
2013-12-30 12:30:00,28.56,28.58,28.52,28.54,58300.0,22.0827,22.0981,22.0518,22.0672,58300.0
2013-12-30 13:00:00,28.54,28.57,28.51,28.54,51200.0,22.0672,22.0904,22.044,22.0672,51200.0
2013-12-30 13:30:00,28.53,28.59,28.52,28.55,281700.0,22.0595,22.1059,22.0518,22.075,281700.0
2013-12-30 14:00:00,28.54,28.63,28.54,28.57,99400.0,22.0672,22.1368,22.0672,22.0904,99400.0
2013-12-30 14:30:00,28.56,28.63,28.56,28.62,76600.0,22.0827,22.1368,22.0827,22.1291,76600.0
2013-12-30 15:00:00,28.63,28.63,28.58,28.6,92500.0,22.1368,22.1368,22.0981,22.1136,92500.0
2013-12-30 15:30:00,28.59,28.63,28.58,28.63,465300.0,22.1059,22.1368,22.0981,22.1368,465300.0
2013-12-31 09:30:00,28.7,28.82,28.6,28.6,89900.0,22.1909,22.2837,22.1136,22.1136,89900.0
2013-12-31 10:00:00,28.61,28.7,28.59,28.63,204900.0,22.1213,22.1909,22.1059,22.1368,204900.0
2013-12-31 10:30:00,28.62,28.72,28.57,28.71,475200.0,22.1291,22.2064,22.0904,22.1987,475200.0
2013-12-31 11:00:00,28.71,28.76,28.64,28.67,127200.0,22.1987,22.2373,22.1445,22.1677,127200.0
2013-12-31 11:30:00,28.67,28.71,28.63,28.7,146700.0,22.1677,22.1987,22.1368,22.1909,146700.0
2013-12-31 12:00:00,28.7,28.72,28.65,28.67,63900.0,22.1909,22.2064,22.1523,22.1677,63900.0
2013-12-31 12:30:00,28.67,28.68,28.64,28.67,33900.0,22.1677,22.1755,22.1445,22.1677,33900.0
2013-12-31 13:00:00,28.67,28.7,28.64,28.69,57600.0,22.1677,22.1909,22.1445,22.1832,57600.0
2013-12-31 13:30:00,28.69,28.72,28.63,28.64,160900.0,22.1832,22.2064,22.1368,22.1445,160900.0
2013-12-31 14:00:00,28.64,28.65,28.59,28.6,262900.0,22.1445,22.1523,22.1059,22.1136,262900.0
2013-12-31 14:30:00,28.6,28.66,28.6,28.66,111400.0,22.1136,22.16,22.1136,22.16,111400.0
2013-12-31 15:00:00,28.65,28.76,28.64,28.76,115200.0,22.1523,22.2373,22.1445,22.2373,115200.0
2013-12-31 15:30:00,28.76,28.79,28.68,28.72,574400.0,22.2373,22.2605,22.1755,22.2064,574400.0
2014-01-02 09:30:00,28.74,28.74,28.5,28.61,995500.0,22.2219,22.2219,22.0363,22.1213,995500.0
2014-01-02 10:00:00,28.6,28.78,28.57,28.75,331600.0,22.1136,22.2528,22.0904,22.2296,331600.0
2014-01-02 10:30:00,28.75,28.76,28.69,28.71,184300.0,22.2296,22.2373,22.1832,22.1987,184300.0
2014-01-02 11:00:00,28.71,28.73,28.6,28.63,93900.0,22.1987,22.2141,22.1136,22.1368,93900.0
2014-01-02 11:30:00,28.63,28.64,28.59,28.63,121900.0,22.1368,22.1445,22.1059,22.1368,121900.0
2014-01-02 12:00:00,28.63,28.65,28.55,28.57,688900.0,22.1368,22.1523,22.075,22.0904,688900.0
2014-01-02 12:30:00,28.57,28.64,28.52,28.61,108000.0,22.0904,22.1445,22.0518,22.1213,108000.0
2014-01-02 13:00:00,28.62,28.65,28.6,28.6,76100.0,22.1291,22.1523,22.1136,22.1136,76100.0
2014-01-02 13:30:00,28.61,28.66,28.6,28.63,138800.0,22.1213,22.16,22.1136,22.1368,138800.0
2014-01-02 14:00:00,28.63,28.65,28.58,28.61,208100.0,22.1368,22.1523,22.0981,22.1213,208100.0
2014-01-02 14:30:00,28.61,28.65,28.59,28.59,134600.0,22.1213,22.1523,22.1059,22.1059,134600.0
2014-01-02 15:00:00,28.59,28.62,28.59,28.61,158900.0,22.1059,22.1291,22.1059,22.1213,158900.0
2014-01-02 15:30:00,28.6,28.64,28.54,28.58,549200.0,22.1136,22.1445,22.0672,22.0981,549200.0
2014-01-03 09:30:00,28.58,28.83,28.58,28.82,217100.0,22.0981,22.2914,22.0981,22.2837,217100.0
2014-01-03 10:00:00,28.83,28.84,28.75,28.8,153100.0,22.2914,22.2992,22.2296,22.2683,153100.0
2014-01-03 10:30:00,28.81,28.85,28.77,28.79,111700.0,22.276,22.3069,22.2451,22.2605,111700.0
2014-01-03 11:00:00,28.8,28.83,28.74,28.74,146000.0,22.2683,22.2914,22.2219,22.2219,146000.0
2014-01-03 11:30:00,28.75,28.79,28.69,28.76,179100.0,22.2296,22.2605,22.1832,22.2373,179100.0
2014-01-03 12:00:00,28.7,28.76,28.61,28.61,147400.0,22.1909,22.2373,22.1213,22.1213,147400.0
2014-01-03 12:30:00,28.62,28.66,28.61,28.64,115400.0,22.1291,22.16,22.1213,22.1445,115400.0
2014-01-03 13:00:00,28.65,28.69,28.63,28.66,112200.0,22.1523,22.1832,22.1368,22.16,112200.0
2014-01-03 13:30:00,28.67,28.67,28.59,28.59,100500.0,22.1677,22.1677,22.1059,22.1059,100500.0
2014-01-03 14:00:00,28.6,28.71,28.59,28.7,124800.0,22.1136,22.1987,22.1059,22.1909,124800.0
2014-01-03 14:30:00,28.71,28.82,28.68,28.79,189400.0,22.1987,22.2837,22.1755,22.2605,189400.0
2014-01-03 15:00:00,28.8,28.83,28.72,28.74,205300.0,22.2683,22.2914,22.2064,22.2219,205300.0
2014-01-03 15:30:00,28.74,28.74,28.66,28.66,443300.0,22.2219,22.2219,22.16,22.16,443300.0
2014-01-06 09:30:00,28.79,29.18,28.66,29.18,321300.0,22.2605,22.5621,22.16,22.5621,321300.0
2014-01-06 10:00:00,29.18,29.3,29.08,29.09,247100.0,22.5621,22.6549,22.4847,22.4925,247100.0
2014-01-06 10:30:00,29.09,29.19,29.05,29.05,132000.0,22.4925,22.5698,22.4616,22.4616,132000.0
2014-01-06 11:00:00,29.05,29.06,28.85,28.95,425700.0,22.4616,22.4693,22.3069,22.3842,425700.0
2014-01-06 11:30:00,28.96,28.97,28.85,28.92,143100.0,22.392,22.3997,22.3069,22.361,143100.0
2014-01-06 12:00:00,28.91,28.92,28.7,28.7,256400.0,22.3533,22.361,22.1909,22.1909,256400.0
2014-01-06 12:30:00,28.7,28.76,28.69,28.74,178400.0,22.1909,22.2373,22.1832,22.2219,178400.0
2014-01-06 13:00:00,28.74,28.76,28.73,28.75,241200.0,22.2219,22.2373,22.2141,22.2296,241200.0
2014-01-06 13:30:00,28.74,28.79,28.71,28.76,232700.0,22.2219,22.2605,22.1987,22.2373,232700.0
2014-01-06 14:00:00,28.76,28.82,28.71,28.78,227400.0,22.2373,22.2837,22.1987,22.2528,227400.0
2014-01-06 14:30:00,28.78,28.8,28.72,28.74,241500.0,22.2528,22.2683,22.2064,22.2219,241500.0
2014-01-06 15:00:00,28.75,28.79,28.73,28.78,170800.0,22.2296,22.2605,22.2141,22.2528,170800.0
2014-01-06 15:30:00,28.78,28.81,28.69,28.71,618000.0,22.2528,22.276,22.1832,22.1987,618000.0
2014-01-07 09:30:00,28.75,28.85,28.57,28.71,318200.0,22.2296,22.3069,22.0904,22.1987,318200.0
2014-01-07 10:00:00,28.7,28.72,28.52,28.64,469000.0,22.1909,22.2064,22.0518,22.1445,469000.0
2014-01-07 10:30:00,28.64,28.67,28.55,28.64,146500.0,22.1445,22.1677,22.075,22.1445,146500.0
2014-01-07 11:00:00,28.63,28.76,28.63,28.72,126700.0,22.1368,22.2373,22.1368,22.2064,126700.0
2014-01-07 11:30:00,28.72,28.98,28.72,28.89,142600.0,22.2064,22.4074,22.2064,22.3378,142600.0
2014-01-07 12:00:00,28.89,29.05,28.86,29.03,95500.0,22.3378,22.4616,22.3146,22.4461,95500.0
2014-01-07 12:30:00,29.04,29.04,28.76,28.77,230500.0,22.4538,22.4538,22.2373,22.2451,230500.0
2014-01-07 13:00:00,28.77,28.83,28.72,28.75,134400.0,22.2451,22.2914,22.2064,22.2296,134400.0
2014-01-07 13:30:00,28.76,28.79,28.73,28.76,75100.0,22.2373,22.2605,22.2141,22.2373,75100.0
2014-01-07 14:00:00,28.76,28.81,28.68,28.7,238300.0,22.2373,22.276,22.1755,22.1909,238300.0
2014-01-07 14:30:00,28.7,28.72,28.63,28.69,118300.0,22.1909,22.2064,22.1368,22.1832,118300.0
2014-01-07 15:00:00,28.69,28.69,28.61,28.62,189600.0,22.1832,22.1832,22.1213,22.1291,189600.0
2014-01-07 15:30:00,28.61,28.71,28.59,28.65,550300.0,22.1213,22.1987,22.1059,22.1523,550300.0
2014-01-08 09:30:00,28.64,28.66,28.5,28.55,249900.0,22.1445,22.16,22.0363,22.075,249900.0
2014-01-08 10:00:00,28.55,28.69,28.54,28.59,177100.0,22.075,22.1832,22.0672,22.1059,177100.0
2014-01-08 10:30:00,28.58,28.6,28.5,28.59,169800.0,22.0981,22.1136,22.0363,22.1059,169800.0
2014-01-08 11:00:00,28.59,28.6,28.43,28.57,230900.0,22.1059,22.1136,21.9822,22.0904,230900.0
2014-01-08 11:30:00,28.57,28.84,28.56,28.8,229300.0,22.0904,22.2992,22.0827,22.2683,229300.0
2014-01-08 12:00:00,28.79,28.81,28.58,28.59,121700.0,22.2605,22.276,22.0981,22.1059,121700.0
2014-01-08 12:30:00,28.6,28.64,28.51,28.63,150600.0,22.1136,22.1445,22.044,22.1368,150600.0
2014-01-08 13:00:00,28.62,28.65,28.58,28.64,69500.0,22.1291,22.1523,22.0981,22.1445,69500.0
2014-01-08 13:30:00,28.65,28.66,28.42,28.45,214000.0,22.1523,22.16,21.9744,21.9976,214000.0
2014-01-08 14:00:00,28.45,28.68,28.43,28.59,491000.0,21.9976,22.1755,21.9822,22.1059,491000.0
2014-01-08 14:30:00,28.59,28.6,28.53,28.57,242100.0,22.1059,22.1136,22.0595,22.0904,242100.0
2014-01-08 15:00:00,28.57,28.57,28.41,28.45,545100.0,22.0904,22.0904,21.9667,21.9976,545100.0
2014-01-08 15:30:00,28.45,28.48,28.43,28.44,584000.0,21.9976,22.0208,21.9822,21.9899,584000.0
2014-01-09 09:30:00,28.49,28.58,28.26,28.33,231600.0,22.0286,22.0981,21.8507,21.9048,231600.0
2014-01-09 10:00:00,28.33,28.41,28.3,28.35,573600.0,21.9048,21.9667,21.8817,21.9203,573600.0
2014-01-09 10:30:00,28.35,28.37,28.25,28.26,474200.0,21.9203,21.9358,21.843,21.8507,474200.0
2014-01-09 11:00:00,28.26,28.28,28.24,28.26,263000.0,21.8507,21.8662,21.8353,21.8507,263000.0
2014-01-09 11:30:00,28.26,28.28,28.16,28.19,181200.0,21.8507,21.8662,21.7734,21.7966,181200.0
2014-01-09 12:00:00,28.2,28.22,28.07,28.07,268900.0,21.8043,21.8198,21.7038,21.7038,268900.0
2014-01-09 12:30:00,28.07,28.2,28.06,28.11,473100.0,21.7038,21.8043,21.6961,21.7347,473100.0
2014-01-09 13:00:00,28.11,28.15,28.03,28.11,201200.0,21.7347,21.7657,21.6729,21.7347,201200.0
2014-01-09 13:30:00,28.11,28.11,27.94,27.95,287100.0,21.7347,21.7347,21.6033,21.611,287100.0
2014-01-09 14:00:00,27.95,28.07,27.82,28.01,387900.0,21.611,21.7038,21.5105,21.6574,387900.0
2014-01-09 14:30:00,28.01,28.04,27.99,28.0,201900.0,21.6574,21.6806,21.642,21.6497,201900.0
2014-01-09 15:00:00,28.0,28.15,27.99,28.13,355900.0,21.6497,21.7657,21.642,21.7502,355900.0
2014-01-09 15:30:00,28.13,28.13,28.05,28.07,773600.0,21.7502,21.7502,21.6884,21.7038,773600.0
2014-01-10 09:30:00,28.26,28.41,28.06,28.33,569500.0,21.8507,21.9667,21.6961,21.9048,569500.0
2014-01-10 10:00:00,28.32,28.33,28.23,28.29,451600.0,21.8971,21.9048,21.8275,21.8739,451600.0
2014-01-10 10:30:00,28.3,28.36,28.27,28.3,416500.0,21.8817,21.928,21.8585,21.8817,416500.0
2014-01-10 11:00:00,28.3,28.33,28.21,28.22,279500.0,21.8817,21.9048,21.8121,21.8198,279500.0
2014-01-10 11:30:00,28.22,28.22,28.07,28.11,314900.0,21.8198,21.8198,21.7038,21.7347,314900.0
2014-01-10 12:00:00,28.1,28.15,28.05,28.09,309300.0,21.727,21.7657,21.6884,21.7193,309300.0
2014-01-10 12:30:00,28.09,28.1,27.93,27.95,240200.0,21.7193,21.727,21.5956,21.611,240200.0
2014-01-10 13:00:00,27.95,28.07,27.95,28.05,180100.0,21.611,21.7038,21.611,21.6884,180100.0
2014-01-10 13:30:00,28.05,28.2,28.04,28.05,178800.0,21.6884,21.8043,21.6806,21.6884,178800.0
2014-01-10 14:00:00,28.06,28.08,27.99,28.01,191300.0,21.6961,21.7115,21.642,21.6574,191300.0
2014-01-10 14:30:00,28.0,28.06,27.99,28.01,246800.0,21.6497,21.6961,21.642,21.6574,246800.0
2014-01-10 15:00:00,28.0,28.1,28.0,28.06,220100.0,21.6497,21.727,21.6497,21.6961,220100.0
2014-01-10 15:30:00,28.06,28.07,28.03,28.07,718300.0,21.6961,21.7038,21.6729,21.7038,718300.0
2014-01-13 09:30:00,27.94,28.08,27.89,28.0,224300.0,21.6033,21.7115,21.5646,21.6497,224300.0
2014-01-13 10:00:00,28.0,28.05,27.85,27.86,189500.0,21.6497,21.6884,21.5337,21.5414,189500.0
2014-01-13 10:30:00,27.85,27.88,27.74,27.85,231500.0,21.5337,21.5569,21.4487,21.5337,231500.0
2014-01-13 11:00:00,27.85,27.86,27.74,27.83,156500.0,21.5337,21.5414,21.4487,21.5182,156500.0
2014-01-13 11:30:00,27.83,27.88,27.75,27.79,281100.0,21.5182,21.5569,21.4564,21.4873,281100.0
2014-01-13 12:00:00,27.79,27.79,27.64,27.69,208700.0,21.4873,21.4873,21.3713,21.41,208700.0
2014-01-13 12:30:00,27.68,27.76,27.61,27.64,245400.0,21.4023,21.4641,21.3481,21.3713,245400.0
2014-01-13 13:00:00,27.64,27.66,27.57,27.63,173500.0,21.3713,21.3868,21.3172,21.3636,173500.0
2014-01-13 13:30:00,27.63,27.63,27.5,27.59,210700.0,21.3636,21.3636,21.2631,21.3327,210700.0
2014-01-13 14:00:00,27.59,27.61,27.49,27.51,457200.0,21.3327,21.3481,21.2554,21.2708,457200.0
2014-01-13 14:30:00,27.51,27.54,27.45,27.47,316200.0,21.2708,21.294,21.2244,21.2399,316200.0
2014-01-13 15:00:00,27.47,27.49,27.37,27.48,302300.0,21.2399,21.2554,21.1626,21.2476,302300.0
2014-01-13 15:30:00,27.49,27.49,27.38,27.47,684500.0,21.2554,21.2554,21.1703,21.2399,684500.0
2014-01-14 09:30:00,27.42,27.66,27.4,27.64,276400.0,21.2012,21.3868,21.1858,21.3713,276400.0
2014-01-14 10:00:00,27.64,27.65,27.51,27.64,184900.0,21.3713,21.3791,21.2708,21.3713,184900.0
2014-01-14 10:30:00,27.65,27.73,27.64,27.68,279400.0,21.3791,21.4409,21.3713,21.4023,279400.0
2014-01-14 11:00:00,27.67,27.78,27.62,27.71,114800.0,21.3945,21.4796,21.3559,21.4255,114800.0
2014-01-14 11:30:00,27.72,27.77,27.64,27.67,99300.0,21.4332,21.4719,21.3713,21.3945,99300.0
2014-01-14 12:00:00,27.67,27.69,27.57,27.64,114200.0,21.3945,21.41,21.3172,21.3713,114200.0
2014-01-14 12:30:00,27.64,27.74,27.64,27.71,198500.0,21.3713,21.4487,21.3713,21.4255,198500.0
2014-01-14 13:00:00,27.71,27.74,27.69,27.71,136000.0,21.4255,21.4487,21.41,21.4255,136000.0
2014-01-14 13:30:00,27.71,27.71,27.58,27.62,144400.0,21.4255,21.4255,21.3249,21.3559,144400.0
2014-01-14 14:00:00,27.61,27.64,27.57,27.6,97000.0,21.3481,21.3713,21.3172,21.3404,97000.0
2014-01-14 14:30:00,27.59,27.64,27.59,27.64,106800.0,21.3327,21.3713,21.3327,21.3713,106800.0
2014-01-14 15:00:00,27.64,27.78,27.63,27.75,194300.0,21.3713,21.4796,21.3636,21.4564,194300.0
2014-01-14 15:30:00,27.75,27.8,27.69,27.79,835700.0,21.4564,21.495,21.41,21.4873,835700.0
2014-01-15 09:30:00,27.78,27.95,27.71,27.9,157200.0,21.4796,21.611,21.4255,21.5724,157200.0
2014-01-15 10:00:00,27.9,28.06,27.89,28.04,207100.0,21.5724,21.6961,21.5646,21.6806,207100.0
2014-01-15 10:30:00,28.04,28.04,27.96,27.98,133200.0,21.6806,21.6806,21.6188,21.6342,133200.0
2014-01-15 11:00:00,27.98,28.1,27.95,28.0,168200.0,21.6342,21.727,21.611,21.6497,168200.0
2014-01-15 11:30:00,28.0,28.06,27.99,28.02,75100.0,21.6497,21.6961,21.642,21.6652,75100.0
2014-01-15 12:00:00,28.02,28.07,28.02,28.06,159700.0,21.6652,21.7038,21.6652,21.6961,159700.0
2014-01-15 12:30:00,28.06,28.14,28.05,28.12,339900.0,21.6961,21.7579,21.6884,21.7425,339900.0
2014-01-15 13:00:00,28.12,28.12,28.04,28.08,148400.0,21.7425,21.7425,21.6806,21.7115,148400.0
2014-01-15 13:30:00,28.08,28.13,28.06,28.09,123800.0,21.7115,21.7502,21.6961,21.7193,123800.0
2014-01-15 14:00:00,28.08,28.13,28.07,28.1,259000.0,21.7115,21.7502,21.7038,21.727,259000.0
2014-01-15 14:30:00,28.11,28.12,28.08,28.09,102600.0,21.7347,21.7425,21.7115,21.7193,102600.0
2014-01-15 15:00:00,28.1,28.12,28.06,28.09,197700.0,21.727,21.7425,21.6961,21.7193,197700.0
2014-01-15 15:30:00,28.1,28.1,28.01,28.03,575800.0,21.727,21.727,21.6574,21.6729,575800.0
2014-01-16 09:30:00,28.04,28.12,27.92,27.95,167600.0,21.6806,21.7425,21.5878,21.611,167600.0
2014-01-16 10:00:00,27.96,28.01,27.86,27.96,189800.0,21.6188,21.6574,21.5414,21.6188,189800.0
2014-01-16 10:30:00,27.96,27.96,27.89,27.92,79300.0,21.6188,21.6188,21.5646,21.5878,79300.0
2014-01-16 11:00:00,27.91,28.03,27.89,28.02,1084500.0,21.5801,21.6729,21.5646,21.6652,1084500.0
2014-01-16 11:30:00,28.03,28.05,27.95,27.96,114400.0,21.6729,21.6884,21.611,21.6188,114400.0
2014-01-16 12:00:00,27.96,28.05,27.95,28.05,85300.0,21.6188,21.6884,21.611,21.6884,85300.0
2014-01-16 12:30:00,28.05,28.07,27.99,28.02,106800.0,21.6884,21.7038,21.642,21.6652,106800.0
2014-01-16 13:00:00,28.03,28.03,27.97,28.0,124100.0,21.6729,21.6729,21.6265,21.6497,124100.0
2014-01-16 13:30:00,27.99,28.0,27.96,27.99,169900.0,21.642,21.6497,21.6188,21.642,169900.0
2014-01-16 14:00:00,27.99,28.0,27.9,27.98,115100.0,21.642,21.6497,21.5724,21.6342,115100.0
2014-01-16 14:30:00,27.98,28.08,27.98,27.98,359300.0,21.6342,21.7115,21.6342,21.6342,359300.0
2014-01-16 15:00:00,27.99,28.01,27.96,28.0,124100.0,21.642,21.6574,21.6188,21.6497,124100.0
2014-01-16 15:30:00,28.0,28.08,27.99,28.08,1046000.0,21.6497,21.7115,21.642,21.7115,1046000.0
2014-01-17 09:30:00,28.14,28.14,27.87,28.0,360900.0,21.7579,21.7579,21.5492,21.6497,360900.0
2014-01-17 10:00:00,28.0,28.02,27.75,27.75,267400.0,21.6497,21.6652,21.4564,21.4564,267400.0
2014-01-17 10:30:00,27.75,27.82,27.71,27.8,153200.0,21.4564,21.5105,21.4255,21.495,153200.0
2014-01-17 11:00:00,27.8,27.99,27.79,27.99,1610400.0,21.495,21.642,21.4873,21.642,1610400.0
2014-01-17 11:30:00,27.99,28.0,27.91,27.92,178600.0,21.642,21.6497,21.5801,21.5878,178600.0
2014-01-17 12:00:00,27.92,27.92,27.82,27.82,85000.0,21.5878,21.5878,21.5105,21.5105,85000.0
2014-01-17 12:30:00,27.83,27.94,27.82,27.87,48900.0,21.5182,21.6033,21.5105,21.5492,48900.0
2014-01-17 13:00:00,27.88,27.94,27.83,27.94,133300.0,21.5569,21.6033,21.5182,21.6033,133300.0
2014-01-17 13:30:00,27.94,27.94,27.88,27.9,139200.0,21.6033,21.6033,21.5569,21.5724,139200.0
2014-01-17 14:00:00,27.9,27.98,27.88,27.98,392100.0,21.5724,21.6342,21.5569,21.6342,392100.0
2014-01-17 14:30:00,27.98,28.0,27.94,27.99,142000.0,21.6342,21.6497,21.6033,21.642,142000.0
2014-01-17 15:00:00,27.99,28.08,27.98,28.04,551400.0,21.642,21.7115,21.6342,21.6806,551400.0
2014-01-17 15:30:00,28.04,28.07,27.98,28.06,554900.0,21.6806,21.7038,21.6342,21.6961,554900.0
2014-01-21 09:30:00,28.06,28.25,28.05,28.2,387000.0,21.6961,21.843,21.6884,21.8043,387000.0
2014-01-21 10:00:00,28.2,28.2,27.98,28.07,135500.0,21.8043,21.8043,21.6342,21.7038,135500.0
2014-01-21 10:30:00,28.06,28.14,28.03,28.12,119500.0,21.6961,21.7579,21.6729,21.7425,119500.0
2014-01-21 11:00:00,28.11,28.12,27.96,28.02,162100.0,21.7347,21.7425,21.6188,21.6652,162100.0
2014-01-21 11:30:00,28.02,28.02,27.89,27.89,66900.0,21.6652,21.6652,21.5646,21.5646,66900.0
2014-01-21 12:00:00,27.89,27.94,27.86,27.92,64700.0,21.5646,21.6033,21.5414,21.5878,64700.0
2014-01-21 12:30:00,27.91,27.95,27.9,27.9,61600.0,21.5801,21.611,21.5724,21.5724,61600.0
2014-01-21 13:00:00,27.91,27.93,27.89,27.92,56500.0,21.5801,21.5956,21.5646,21.5878,56500.0
2014-01-21 13:30:00,27.92,28.04,27.92,27.97,79500.0,21.5878,21.6806,21.5878,21.6265,79500.0
2014-01-21 14:00:00,27.97,28.01,27.95,27.96,76300.0,21.6265,21.6574,21.611,21.6188,76300.0
2014-01-21 14:30:00,27.96,27.99,27.9,27.92,96800.0,21.6188,21.642,21.5724,21.5878,96800.0
2014-01-21 15:00:00,27.93,27.98,27.92,27.97,117100.0,21.5956,21.6342,21.5878,21.6265,117100.0
2014-01-21 15:30:00,27.97,28.07,27.96,28.07,512800.0,21.6265,21.7038,21.6188,21.7038,512800.0
2014-01-22 09:30:00,28.12,28.33,28.1,28.13,99500.0,21.7425,21.9048,21.727,21.7502,99500.0
2014-01-22 10:00:00,28.12,28.23,28.11,28.21,148700.0,21.7425,21.8275,21.7347,21.8121,148700.0
2014-01-22 10:30:00,28.21,28.26,28.14,28.21,1384600.0,21.8121,21.8507,21.7579,21.8121,1384600.0
2014-01-22 11:00:00,28.2,28.24,28.18,28.23,212100.0,21.8043,21.8353,21.7889,21.8275,212100.0
2014-01-22 11:30:00,28.23,28.3,28.22,28.25,157900.0,21.8275,21.8817,21.8198,21.843,157900.0
2014-01-22 12:00:00,28.24,28.34,28.24,28.33,200100.0,21.8353,21.9126,21.8353,21.9048,200100.0
2014-01-22 12:30:00,28.34,28.38,28.28,28.31,151400.0,21.9126,21.9435,21.8662,21.8894,151400.0
2014-01-22 13:00:00,28.32,28.39,28.32,28.38,363300.0,21.8971,21.9512,21.8971,21.9435,363300.0
2014-01-22 13:30:00,28.37,28.38,28.01,28.15,382500.0,21.9358,21.9435,21.6574,21.7657,382500.0
2014-01-22 14:00:00,28.15,28.22,28.06,28.06,229500.0,21.7657,21.8198,21.6961,21.6961,229500.0
2014-01-22 14:30:00,28.06,28.18,28.05,28.07,197200.0,21.6961,21.7889,21.6884,21.7038,197200.0
2014-01-22 15:00:00,28.07,28.1,28.06,28.06,115800.0,21.7038,21.727,21.6961,21.6961,115800.0
2014-01-22 15:30:00,28.07,28.08,27.86,27.88,1029800.0,21.7038,21.7115,21.5414,21.5569,1029800.0
2014-01-23 09:30:00,27.7,27.74,27.14,27.3,726000.0,21.4177,21.4487,20.9847,21.1084,726000.0
2014-01-23 10:00:00,27.3,27.42,27.3,27.37,358700.0,21.1084,21.2012,21.1084,21.1626,358700.0
2014-01-23 10:30:00,27.36,27.49,27.36,27.39,201900.0,21.1548,21.2554,21.1548,21.178,201900.0
2014-01-23 11:00:00,27.39,27.46,27.27,27.39,237800.0,21.178,21.2322,21.0853,21.178,237800.0
2014-01-23 11:30:00,27.39,27.4,27.32,27.35,144800.0,21.178,21.1858,21.1239,21.1471,144800.0
2014-01-23 12:00:00,27.35,27.37,27.19,27.23,207400.0,21.1471,21.1626,21.0234,21.0543,207400.0
2014-01-23 12:30:00,27.23,27.29,27.17,27.2,246400.0,21.0543,21.1007,21.0079,21.0311,246400.0
2014-01-23 13:00:00,27.21,27.23,27.18,27.21,365800.0,21.0389,21.0543,21.0157,21.0389,365800.0
2014-01-23 13:30:00,27.22,27.25,27.14,27.2,202600.0,21.0466,21.0698,20.9847,21.0311,202600.0
2014-01-23 14:00:00,27.21,27.24,27.17,27.23,411000.0,21.0389,21.0621,21.0079,21.0543,411000.0
2014-01-23 14:30:00,27.24,27.38,27.24,27.36,363200.0,21.0621,21.1703,21.0621,21.1548,363200.0
2014-01-23 15:00:00,27.36,27.5,27.35,27.49,452400.0,21.1548,21.2631,21.1471,21.2554,452400.0
2014-01-23 15:30:00,27.48,27.51,27.28,27.34,1476100.0,21.2476,21.2708,21.093,21.1394,1476100.0
2014-01-24 09:30:00,27.04,27.11,26.86,27.08,497300.0,20.9074,20.9615,20.7682,20.9383,497300.0
2014-01-24 10:00:00,27.08,27.48,27.07,27.25,451900.0,20.9383,21.2476,20.9306,21.0698,451900.0
2014-01-24 10:30:00,27.25,27.35,27.11,27.21,351900.0,21.0698,21.1471,20.9615,21.0389,351900.0
2014-01-24 11:00:00,27.2,27.24,27.12,27.13,196300.0,21.0311,21.0621,20.9693,20.977,196300.0
2014-01-24 11:30:00,27.13,27.24,27.1,27.24,255400.0,20.977,21.0621,20.9538,21.0621,255400.0
2014-01-24 12:00:00,27.24,27.27,27.0,27.05,268200.0,21.0621,21.0853,20.8765,20.9151,268200.0
2014-01-24 12:30:00,27.05,27.05,26.89,26.92,1556900.0,20.9151,20.9151,20.7914,20.8146,1556900.0
2014-01-24 13:00:00,26.91,26.93,26.85,26.93,307200.0,20.8069,20.8224,20.7605,20.8224,307200.0
2014-01-24 13:30:00,26.92,27.0,26.8,26.84,409300.0,20.8146,20.8765,20.7218,20.7528,409300.0
2014-01-24 14:00:00,26.84,26.91,26.77,26.84,418800.0,20.7528,20.8069,20.6986,20.7528,418800.0
2014-01-24 14:30:00,26.83,26.91,26.81,26.84,372100.0,20.745,20.8069,20.7296,20.7528,372100.0
2014-01-24 15:00:00,26.84,26.93,26.82,26.86,646900.0,20.7528,20.8224,20.7373,20.7682,646900.0
2014-01-24 15:30:00,26.87,26.93,26.79,26.81,874800.0,20.776,20.8224,20.7141,20.7296,874800.0
2014-01-27 09:30:00,26.86,26.9,26.77,26.83,311700.0,20.7682,20.7992,20.6986,20.745,311700.0
2014-01-27 10:00:00,26.83,26.85,26.57,26.59,265100.0,20.745,20.7605,20.544,20.5595,265100.0
2014-01-27 10:30:00,26.6,26.77,26.59,26.74,598800.0,20.5672,20.6986,20.5595,20.6755,598800.0
2014-01-27 11:00:00,26.74,26.77,26.7,26.75,289700.0,20.6755,20.6986,20.6445,20.6832,289700.0
2014-01-27 11:30:00,26.76,26.78,26.73,26.75,185800.0,20.6909,20.7064,20.6677,20.6832,185800.0
2014-01-27 12:00:00,26.76,26.86,26.74,26.78,228800.0,20.6909,20.7682,20.6755,20.7064,228800.0
2014-01-27 12:30:00,26.78,26.8,26.74,26.76,161300.0,20.7064,20.7218,20.6755,20.6909,161300.0
2014-01-27 13:00:00,26.76,26.88,26.76,26.83,265500.0,20.6909,20.7837,20.6909,20.745,265500.0
2014-01-27 13:30:00,26.83,26.85,26.75,26.75,163800.0,20.745,20.7605,20.6832,20.6832,163800.0
2014-01-27 14:00:00,26.76,26.8,26.71,26.74,191000.0,20.6909,20.7218,20.6523,20.6755,191000.0
2014-01-27 14:30:00,26.73,26.83,26.71,26.82,148100.0,20.6677,20.745,20.6523,20.7373,148100.0
2014-01-27 15:00:00,26.82,26.97,26.8,26.86,274000.0,20.7373,20.8533,20.7218,20.7682,274000.0
2014-01-27 15:30:00,26.85,26.89,26.75,26.75,660400.0,20.7605,20.7914,20.6832,20.6832,660400.0
2014-01-28 09:30:00,26.79,26.87,26.73,26.76,131300.0,20.7141,20.776,20.6677,20.6909,131300.0
2014-01-28 10:00:00,26.76,26.87,26.73,26.83,121400.0,20.6909,20.776,20.6677,20.745,121400.0
2014-01-28 10:30:00,26.82,26.84,26.73,26.81,124800.0,20.7373,20.7528,20.6677,20.7296,124800.0
2014-01-28 11:00:00,26.81,26.9,26.81,26.89,115700.0,20.7296,20.7992,20.7296,20.7914,115700.0
2014-01-28 11:30:00,26.9,26.91,26.8,26.81,140600.0,20.7992,20.8069,20.7218,20.7296,140600.0
2014-01-28 12:00:00,26.81,26.9,26.8,26.89,93400.0,20.7296,20.7992,20.7218,20.7914,93400.0
2014-01-28 12:30:00,26.89,26.9,26.81,26.84,139100.0,20.7914,20.7992,20.7296,20.7528,139100.0
2014-01-28 13:00:00,26.85,26.95,26.83,26.9,343500.0,20.7605,20.8378,20.745,20.7992,343500.0
2014-01-28 13:30:00,26.91,27.0,26.91,26.99,95600.0,20.8069,20.8765,20.8069,20.8688,95600.0
2014-01-28 14:00:00,26.99,27.04,26.96,27.02,102600.0,20.8688,20.9074,20.8456,20.892,102600.0
2014-01-28 14:30:00,27.02,27.11,27.02,27.07,247700.0,20.892,20.9615,20.892,20.9306,247700.0
2014-01-28 15:00:00,27.07,27.15,27.01,27.14,398700.0,20.9306,20.9925,20.8842,20.9847,398700.0
2014-01-28 15:30:00,27.14,27.21,27.11,27.2,653700.0,20.9847,21.0389,20.9615,21.0311,653700.0
2014-01-29 09:30:00,27.04,27.47,26.9,27.34,315400.0,20.9074,21.2399,20.7992,21.1394,315400.0
2014-01-29 10:00:00,27.34,27.45,27.17,27.2,346200.0,21.1394,21.2244,21.0079,21.0311,346200.0
2014-01-29 10:30:00,27.19,27.23,27.12,27.15,145500.0,21.0234,21.0543,20.9693,20.9925,145500.0
2014-01-29 11:00:00,27.15,27.21,27.14,27.19,120500.0,20.9925,21.0389,20.9847,21.0234,120500.0
2014-01-29 11:30:00,27.19,27.2,27.12,27.15,84300.0,21.0234,21.0311,20.9693,20.9925,84300.0
2014-01-29 12:00:00,27.16,27.18,27.07,27.14,181600.0,21.0002,21.0157,20.9306,20.9847,181600.0
2014-01-29 12:30:00,27.14,27.2,27.08,27.08,113600.0,20.9847,21.0311,20.9383,20.9383,113600.0
2014-01-29 13:00:00,27.07,27.13,26.97,27.13,171800.0,20.9306,20.977,20.8533,20.977,171800.0
2014-01-29 13:30:00,27.14,27.19,27.08,27.1,101800.0,20.9847,21.0234,20.9383,20.9538,101800.0
2014-01-29 14:00:00,27.1,27.22,27.03,27.2,313200.0,20.9538,21.0466,20.8997,21.0311,313200.0
2014-01-29 14:30:00,27.2,27.3,27.19,27.24,276000.0,21.0311,21.1084,21.0234,21.0621,276000.0
2014-01-29 15:00:00,27.24,27.3,27.22,27.25,372300.0,21.0621,21.1084,21.0466,21.0698,372300.0
2014-01-29 15:30:00,27.25,27.28,27.19,27.19,698000.0,21.0698,21.093,21.0234,21.0234,698000.0
2014-01-30 09:30:00,27.16,27.36,27.16,27.32,207600.0,21.0914,21.2467,21.0914,21.2157,207600.0
2014-01-30 10:00:00,27.31,27.39,27.25,27.33,210700.0,21.2079,21.27,21.1613,21.2234,210700.0
2014-01-30 10:30:00,27.33,27.41,27.33,27.33,124700.0,21.2234,21.2855,21.2234,21.2234,124700.0
2014-01-30 11:00:00,27.33,27.44,27.27,27.42,209100.0,21.2234,21.3088,21.1768,21.2933,209100.0
2014-01-30 11:30:00,27.41,27.58,27.39,27.55,162400.0,21.2855,21.4176,21.27,21.3943,162400.0
2014-01-30 12:00:00,27.55,27.58,27.5,27.5,103900.0,21.3943,21.4176,21.3554,21.3554,103900.0
2014-01-30 12:30:00,27.5,27.68,27.5,27.67,141000.0,21.3554,21.4952,21.3554,21.4875,141000.0
2014-01-30 13:00:00,27.66,27.68,27.54,27.55,218600.0,21.4797,21.4952,21.3865,21.3943,218600.0
2014-01-30 13:30:00,27.56,27.62,27.54,27.61,108300.0,21.402,21.4486,21.3865,21.4409,108300.0
2014-01-30 14:00:00,27.61,27.61,27.39,27.39,113100.0,21.4409,21.4409,21.27,21.27,113100.0
2014-01-30 14:30:00,27.4,27.53,27.39,27.53,137300.0,21.2778,21.3787,21.27,21.3787,137300.0
2014-01-30 15:00:00,27.53,27.62,27.51,27.53,194600.0,21.3787,21.4486,21.3632,21.3787,194600.0
2014-01-30 15:30:00,27.54,27.64,27.51,27.62,560700.0,21.3865,21.4642,21.3632,21.4486,560700.0
2014-01-31 09:30:00,27.36,27.78,27.32,27.66,183100.0,21.2467,21.5729,21.2157,21.4797,183100.0
2014-01-31 10:00:00,27.67,27.75,27.66,27.66,157200.0,21.4875,21.5496,21.4797,21.4797,157200.0
2014-01-31 10:30:00,27.66,27.83,27.63,27.78,273100.0,21.4797,21.6117,21.4564,21.5729,273100.0
2014-01-31 11:00:00,27.79,28.0,27.74,28.0,179700.0,21.5806,21.7437,21.5418,21.7437,179700.0
2014-01-31 11:30:00,27.99,28.05,27.87,27.94,317300.0,21.736,21.7825,21.6428,21.6971,317300.0
2014-01-31 12:00:00,27.94,27.99,27.94,27.97,204100.0,21.6971,21.736,21.6971,21.7204,204100.0
2014-01-31 12:30:00,27.97,27.99,27.88,27.88,171400.0,21.7204,21.736,21.6505,21.6505,171400.0
2014-01-31 13:00:00,27.88,27.89,27.78,27.81,127500.0,21.6505,21.6583,21.5729,21.5962,127500.0
2014-01-31 13:30:00,27.82,27.98,27.82,27.96,93800.0,21.6039,21.7282,21.6039,21.7127,93800.0
2014-01-31 14:00:00,27.95,27.97,27.93,27.95,220100.0,21.7049,21.7204,21.6894,21.7049,220100.0
2014-01-31 14:30:00,27.95,27.96,27.93,27.94,169300.0,21.7049,21.7127,21.6894,21.6971,169300.0
2014-01-31 15:00:00,27.93,27.95,27.81,27.89,227600.0,21.6894,21.7049,21.5962,21.6583,227600.0
2014-01-31 15:30:00,27.89,27.92,27.82,27.86,702100.0,21.6583,21.6816,21.6039,21.635,702100.0
2014-02-03 09:30:00,27.9,27.98,27.65,27.67,542500.0,21.6661,21.7282,21.4719,21.4875,542500.0
2014-02-03 10:00:00,27.66,27.8,27.54,27.69,600500.0,21.4797,21.5884,21.3865,21.503,600500.0
2014-02-03 10:30:00,27.69,27.81,27.61,27.72,302700.0,21.503,21.5962,21.4409,21.5263,302700.0
2014-02-03 11:00:00,27.71,27.75,27.64,27.69,185800.0,21.5185,21.5496,21.4642,21.503,185800.0
2014-02-03 11:30:00,27.68,27.72,27.51,27.51,158200.0,21.4952,21.5263,21.3632,21.3632,158200.0
2014-02-03 12:00:00,27.51,27.56,27.43,27.49,256600.0,21.3632,21.402,21.3011,21.3477,256600.0
2014-02-03 12:30:00,27.5,27.57,27.49,27.51,153600.0,21.3554,21.4098,21.3477,21.3632,153600.0
2014-02-03 13:00:00,27.51,27.58,27.44,27.52,228600.0,21.3632,21.4176,21.3088,21.371,228600.0
2014-02-03 13:30:00,27.53,27.53,27.38,27.38,197500.0,21.3787,21.3787,21.2622,21.2622,197500.0
2014-02-03 14:00:00,27.39,27.47,27.38,27.46,175500.0,21.27,21.3321,21.2622,21.3244,175500.0
2014-02-03 14:30:00,27.47,27.48,27.33,27.39,147700.0,21.3321,21.3399,21.2234,21.27,147700.0
2014-02-03 15:00:00,27.39,27.44,27.38,27.44,213400.0,21.27,21.3088,21.2622,21.3088,213400.0
2014-02-03 15:30:00,27.44,27.46,27.4,27.42,646400.0,21.3088,21.3244,21.2778,21.2933,646400.0
2014-02-04 09:30:00,27.47,27.58,27.37,27.42,271500.0,21.3321,21.4176,21.2545,21.2933,271500.0
2014-02-04 10:00:00,27.41,27.42,27.27,27.29,196700.0,21.2855,21.2933,21.1768,21.1924,196700.0
2014-02-04 10:30:00,27.3,27.32,27.17,27.28,147400.0,21.2001,21.2157,21.0992,21.1846,147400.0
2014-02-04 11:00:00,27.28,27.31,27.21,27.25,189700.0,21.1846,21.2079,21.1302,21.1613,189700.0
2014-02-04 11:30:00,27.26,27.29,27.23,27.29,92500.0,21.1691,21.1924,21.1458,21.1924,92500.0
2014-02-04 12:00:00,27.29,27.32,27.27,27.29,149700.0,21.1924,21.2157,21.1768,21.1924,149700.0
2014-02-04 12:30:00,27.29,27.3,27.24,27.28,88900.0,21.1924,21.2001,21.1535,21.1846,88900.0
2014-02-04 13:00:00,27.28,27.3,27.21,27.25,437000.0,21.1846,21.2001,21.1302,21.1613,437000.0
2014-02-04 13:30:00,27.24,27.44,27.23,27.42,470100.0,21.1535,21.3088,21.1458,21.2933,470100.0
2014-02-04 14:00:00,27.42,27.45,27.36,27.41,194700.0,21.2933,21.3166,21.2467,21.2855,194700.0
2014-02-04 14:30:00,27.41,27.45,27.38,27.41,113300.0,21.2855,21.3166,21.2622,21.2855,113300.0
2014-02-04 15:00:00,27.41,27.47,27.35,27.35,327400.0,21.2855,21.3321,21.239,21.239,327400.0
2014-02-04 15:30:00,27.35,27.42,27.34,27.38,598800.0,21.239,21.2933,21.2312,21.2622,598800.0
2014-02-05 09:30:00,27.18,27.35,27.12,27.12,100400.0,21.1069,21.239,21.0603,21.0603,100400.0
2014-02-05 10:00:00,27.12,27.48,27.08,27.4,684100.0,21.0603,21.3399,21.0293,21.2778,684100.0
2014-02-05 10:30:00,27.4,27.48,27.27,27.29,648500.0,21.2778,21.3399,21.1768,21.1924,648500.0
2014-02-05 11:00:00,27.29,27.33,27.21,27.32,367000.0,21.1924,21.2234,21.1302,21.2157,367000.0
2014-02-05 11:30:00,27.33,27.36,27.25,27.31,319400.0,21.2234,21.2467,21.1613,21.2079,319400.0
2014-02-05 12:00:00,27.31,27.5,27.3,27.44,410600.0,21.2079,21.3554,21.2001,21.3088,410600.0
2014-02-05 12:30:00,27.44,27.5,27.35,27.35,262000.0,21.3088,21.3554,21.239,21.239,262000.0
2014-02-05 13:00:00,27.35,27.38,27.3,27.3,195700.0,21.239,21.2622,21.2001,21.2001,195700.0
2014-02-05 13:30:00,27.3,27.33,27.25,27.25,191400.0,21.2001,21.2234,21.1613,21.1613,191400.0
2014-02-05 14:00:00,27.26,27.33,27.24,27.29,274300.0,21.1691,21.2234,21.1535,21.1924,274300.0
2014-02-05 14:30:00,27.29,27.33,27.24,27.29,154000.0,21.1924,21.2234,21.1535,21.1924,154000.0
2014-02-05 15:00:00,27.28,27.37,27.27,27.32,168300.0,21.1846,21.2545,21.1768,21.2157,168300.0
2014-02-05 15:30:00,27.33,27.41,27.32,27.35,446800.0,21.2234,21.2855,21.2157,21.239,446800.0
2014-02-06 09:30:00,27.44,27.57,27.36,27.47,153200.0,21.3088,21.4098,21.2467,21.3321,153200.0
2014-02-06 10:00:00,27.46,27.51,27.39,27.41,241400.0,21.3244,21.3632,21.27,21.2855,241400.0
2014-02-06 10:30:00,27.41,27.47,27.38,27.45,160300.0,21.2855,21.3321,21.2622,21.3166,160300.0
2014-02-06 11:00:00,27.44,27.57,27.44,27.54,133300.0,21.3088,21.4098,21.3088,21.3865,133300.0
2014-02-06 11:30:00,27.55,27.62,27.51,27.53,176200.0,21.3943,21.4486,21.3632,21.3787,176200.0
2014-02-06 12:00:00,27.53,27.65,27.52,27.64,143800.0,21.3787,21.4719,21.371,21.4642,143800.0
2014-02-06 12:30:00,27.64,27.64,27.55,27.58,262800.0,21.4642,21.4642,21.3943,21.4176,262800.0
2014-02-06 13:00:00,27.57,27.59,27.42,27.43,286300.0,21.4098,21.4253,21.2933,21.3011,286300.0
2014-02-06 13:30:00,27.43,27.49,27.37,27.48,118800.0,21.3011,21.3477,21.2545,21.3399,118800.0
2014-02-06 14:00:00,27.49,27.6,27.48,27.6,226700.0,21.3477,21.4331,21.3399,21.4331,226700.0
2014-02-06 14:30:00,27.6,27.64,27.6,27.62,81700.0,21.4331,21.4642,21.4331,21.4486,81700.0
2014-02-06 15:00:00,27.62,27.66,27.6,27.61,99100.0,21.4486,21.4797,21.4331,21.4409,99100.0
2014-02-06 15:30:00,27.61,27.68,27.6,27.66,235900.0,21.4409,21.4952,21.4331,21.4797,235900.0
2014-02-07 09:30:00,27.82,28.03,27.75,27.89,299800.0,21.6039,21.767,21.5496,21.6583,299800.0
2014-02-07 10:00:00,27.89,27.9,27.67,27.72,166500.0,21.6583,21.6661,21.4875,21.5263,166500.0
2014-02-07 10:30:00,27.71,27.76,27.66,27.71,315300.0,21.5185,21.5573,21.4797,21.5185,315300.0
2014-02-07 11:00:00,27.71,27.71,27.62,27.63,188800.0,21.5185,21.5185,21.4486,21.4564,188800.0
2014-02-07 11:30:00,27.63,27.64,27.58,27.6,119800.0,21.4564,21.4642,21.4176,21.4331,119800.0
2014-02-07 12:00:00,27.6,27.65,27.59,27.63,66600.0,21.4331,21.4719,21.4253,21.4564,66600.0
2014-02-07 12:30:00,27.64,27.66,27.61,27.62,218400.0,21.4642,21.4797,21.4409,21.4486,218400.0
2014-02-07 13:00:00,27.63,27.65,27.61,27.61,208000.0,21.4564,21.4719,21.4409,21.4409,208000.0
2014-02-07 13:30:00,27.61,27.65,27.59,27.61,261800.0,21.4409,21.4719,21.4253,21.4409,261800.0
2014-02-07 14:00:00,27.61,27.67,27.57,27.65,214100.0,21.4409,21.4875,21.4098,21.4719,214100.0
2014-02-07 14:30:00,27.65,27.67,27.59,27.65,263800.0,21.4719,21.4875,21.4253,21.4719,263800.0
2014-02-07 15:00:00,27.64,27.65,27.61,27.64,231500.0,21.4642,21.4719,21.4409,21.4642,231500.0
2014-02-07 15:30:00,27.64,27.71,27.59,27.61,1061500.0,21.4642,21.5185,21.4253,21.4409,1061500.0
2014-02-10 09:30:00,27.69,27.73,27.43,27.53,140500.0,21.503,21.534,21.3011,21.3787,140500.0
2014-02-10 10:00:00,27.54,27.64,27.5,27.54,365500.0,21.3865,21.4642,21.3554,21.3865,365500.0
2014-02-10 10:30:00,27.54,27.67,27.53,27.65,297300.0,21.3865,21.4875,21.3787,21.4719,297300.0
2014-02-10 11:00:00,27.66,27.66,27.57,27.58,224200.0,21.4797,21.4797,21.4098,21.4176,224200.0
2014-02-10 11:30:00,27.58,27.61,27.57,27.59,114500.0,21.4176,21.4409,21.4098,21.4253,114500.0
2014-02-10 12:00:00,27.58,27.61,27.54,27.55,46200.0,21.4176,21.4409,21.3865,21.3943,46200.0
2014-02-10 12:30:00,27.55,27.64,27.53,27.64,46300.0,21.3943,21.4642,21.3787,21.4642,46300.0
2014-02-10 13:00:00,27.63,27.66,27.55,27.57,173200.0,21.4564,21.4797,21.3943,21.4098,173200.0
2014-02-10 13:30:00,27.57,27.61,27.55,27.6,61800.0,21.4098,21.4409,21.3943,21.4331,61800.0
2014-02-10 14:00:00,27.59,27.67,27.59,27.61,148100.0,21.4253,21.4875,21.4253,21.4409,148100.0
2014-02-10 14:30:00,27.61,27.65,27.59,27.6,206800.0,21.4409,21.4719,21.4253,21.4331,206800.0
2014-02-10 15:00:00,27.6,27.61,27.59,27.59,207300.0,21.4331,21.4409,21.4253,21.4253,207300.0
2014-02-10 15:30:00,27.6,27.63,27.57,27.58,592200.0,21.4331,21.4564,21.4098,21.4176,592200.0
2014-02-11 09:30:00,27.54,27.69,27.5,27.64,471500.0,21.3865,21.503,21.3554,21.4642,471500.0
2014-02-11 10:00:00,27.64,27.66,27.59,27.62,401600.0,21.4642,21.4797,21.4253,21.4486,401600.0
2014-02-11 10:30:00,27.62,27.63,27.53,27.57,139700.0,21.4486,21.4564,21.3787,21.4098,139700.0
2014-02-11 11:00:00,27.57,27.65,27.57,27.64,480900.0,21.4098,21.4719,21.4098,21.4642,480900.0
2014-02-11 11:30:00,27.64,27.75,27.64,27.74,381300.0,21.4642,21.5496,21.4642,21.5418,381300.0
2014-02-11 12:00:00,27.74,27.75,27.69,27.72,250700.0,21.5418,21.5496,21.503,21.5263,250700.0
2014-02-11 12:30:00,27.71,27.8,27.7,27.79,196400.0,21.5185,21.5884,21.5107,21.5806,196400.0
2014-02-11 13:00:00,27.78,27.8,27.75,27.78,182800.0,21.5729,21.5884,21.5496,21.5729,182800.0
2014-02-11 13:30:00,27.78,27.79,27.73,27.75,385100.0,21.5729,21.5806,21.534,21.5496,385100.0
2014-02-11 14:00:00,27.75,27.76,27.72,27.75,238500.0,21.5496,21.5573,21.5263,21.5496,238500.0
2014-02-11 14:30:00,27.75,27.8,27.73,27.76,220700.0,21.5496,21.5884,21.534,21.5573,220700.0
2014-02-11 15:00:00,27.76,27.82,27.73,27.8,848700.0,21.5573,21.6039,21.534,21.5884,848700.0
2014-02-11 15:30:00,27.8,27.8,27.71,27.75,953500.0,21.5884,21.5884,21.5185,21.5496,953500.0
2014-02-12 09:30:00,27.78,27.84,27.73,27.76,211500.0,21.5729,21.6195,21.534,21.5573,211500.0
2014-02-12 10:00:00,27.76,27.8,27.74,27.77,255100.0,21.5573,21.5884,21.5418,21.5651,255100.0
2014-02-12 10:30:00,27.77,27.77,27.65,27.65,172200.0,21.5651,21.5651,21.4719,21.4719,172200.0
2014-02-12 11:00:00,27.66,27.68,27.57,27.57,122900.0,21.4797,21.4952,21.4098,21.4098,122900.0
2014-02-12 11:30:00,27.57,27.6,27.53,27.57,146900.0,21.4098,21.4331,21.3787,21.4098,146900.0
2014-02-12 12:00:00,27.57,27.63,27.52,27.63,146600.0,21.4098,21.4564,21.371,21.4564,146600.0
2014-02-12 12:30:00,27.63,27.65,27.52,27.55,158100.0,21.4564,21.4719,21.371,21.3943,158100.0
2014-02-12 13:00:00,27.55,27.57,27.5,27.51,103200.0,21.3943,21.4098,21.3554,21.3632,103200.0
2014-02-12 13:30:00,27.51,27.59,27.5,27.59,126100.0,21.3632,21.4253,21.3554,21.4253,126100.0
2014-02-12 14:00:00,27.58,27.6,27.54,27.55,119800.0,21.4176,21.4331,21.3865,21.3943,119800.0
2014-02-12 14:30:00,27.55,27.55,27.48,27.54,262500.0,21.3943,21.3943,21.3399,21.3865,262500.0
2014-02-12 15:00:00,27.54,27.57,27.52,27.53,190400.0,21.3865,21.4098,21.371,21.3787,190400.0
2014-02-12 15:30:00,27.52,27.53,27.43,27.49,892100.0,21.371,21.3787,21.3011,21.3477,892100.0
2014-02-13 09:30:00,27.41,27.81,27.4,27.8,425800.0,21.2855,21.5962,21.2778,21.5884,425800.0
2014-02-13 10:00:00,27.8,27.89,27.76,27.84,344500.0,21.5884,21.6583,21.5573,21.6195,344500.0
2014-02-13 10:30:00,27.83,27.95,27.83,27.9,333900.0,21.6117,21.7049,21.6117,21.6661,333900.0
2014-02-13 11:00:00,27.91,28.06,27.88,28.05,169900.0,21.6738,21.7903,21.6505,21.7825,169900.0
2014-02-13 11:30:00,28.05,28.13,28.0,28.03,222100.0,21.7825,21.8447,21.7437,21.767,222100.0
2014-02-13 12:00:00,28.04,28.1,28.03,28.06,138800.0,21.7748,21.8214,21.767,21.7903,138800.0
2014-02-13 12:30:00,28.05,28.07,28.0,28.02,328100.0,21.7825,21.7981,21.7437,21.7592,328100.0
2014-02-13 13:00:00,28.01,28.14,28.0,28.11,297100.0,21.7515,21.8524,21.7437,21.8291,297100.0
2014-02-13 13:30:00,28.11,28.25,28.1,28.21,149700.0,21.8291,21.9379,21.8214,21.9068,149700.0
2014-02-13 14:00:00,28.21,28.28,28.15,28.18,170800.0,21.9068,21.9612,21.8602,21.8835,170800.0
2014-02-13 14:30:00,28.18,28.25,28.18,28.2,189900.0,21.8835,21.9379,21.8835,21.899,189900.0
2014-02-13 15:00:00,28.2,28.21,28.16,28.18,287100.0,21.899,21.9068,21.868,21.8835,287100.0
2014-02-13 15:30:00,28.18,28.28,28.17,28.28,878400.0,21.8835,21.9612,21.8757,21.9612,878400.0
2014-02-14 09:30:00,28.3,28.55,28.25,28.54,294400.0,21.9767,22.1708,21.9379,22.1631,294400.0
2014-02-14 10:00:00,28.54,28.66,28.48,28.51,262100.0,22.1631,22.2562,22.1165,22.1398,262100.0
2014-02-14 10:30:00,28.51,28.55,28.42,28.45,235400.0,22.1398,22.1708,22.0699,22.0932,235400.0
2014-02-14 11:00:00,28.45,28.46,28.39,28.41,136100.0,22.0932,22.1009,22.0466,22.0621,136100.0
2014-02-14 11:30:00,28.4,28.47,28.36,28.46,159500.0,22.0543,22.1087,22.0233,22.1009,159500.0
2014-02-14 12:00:00,28.47,28.6,28.47,28.53,122400.0,22.1087,22.2097,22.1087,22.1553,122400.0
2014-02-14 12:30:00,28.54,28.55,28.46,28.48,110300.0,22.1631,22.1708,22.1009,22.1165,110300.0
2014-02-14 13:00:00,28.47,28.48,28.43,28.45,162000.0,22.1087,22.1165,22.0776,22.0932,162000.0
2014-02-14 13:30:00,28.46,28.46,28.43,28.44,102300.0,22.1009,22.1009,22.0776,22.0854,102300.0
2014-02-14 14:00:00,28.44,28.48,28.41,28.41,233100.0,22.0854,22.1165,22.0621,22.0621,233100.0
2014-02-14 14:30:00,28.42,28.45,28.34,28.34,179700.0,22.0699,22.0932,22.0077,22.0077,179700.0
2014-02-14 15:00:00,28.34,28.4,28.29,28.39,169400.0,22.0077,22.0543,21.9689,22.0466,169400.0
2014-02-14 15:30:00,28.4,28.45,28.39,28.45,506900.0,22.0543,22.0932,22.0466,22.0932,506900.0
2014-02-18 09:30:00,28.43,28.63,28.43,28.6,142100.0,22.0776,22.233,22.0776,22.2097,142100.0
2014-02-18 10:00:00,28.59,28.67,28.57,28.64,233600.0,22.2019,22.264,22.1864,22.2407,233600.0
2014-02-18 10:30:00,28.64,28.65,28.52,28.54,140200.0,22.2407,22.2485,22.1475,22.1631,140200.0
2014-02-18 11:00:00,28.55,28.65,28.53,28.61,155400.0,22.1708,22.2485,22.1553,22.2174,155400.0
2014-02-18 11:30:00,28.62,28.63,28.53,28.63,138200.0,22.2252,22.233,22.1553,22.233,138200.0
2014-02-18 12:00:00,28.63,28.79,28.63,28.76,101600.0,22.233,22.3572,22.233,22.3339,101600.0
2014-02-18 12:30:00,28.76,28.77,28.63,28.69,101900.0,22.3339,22.3417,22.233,22.2795,101900.0
2014-02-18 13:00:00,28.69,28.71,28.67,28.71,81500.0,22.2795,22.2951,22.264,22.2951,81500.0
2014-02-18 13:30:00,28.7,28.71,28.62,28.65,92500.0,22.2873,22.2951,22.2252,22.2485,92500.0
2014-02-18 14:00:00,28.65,28.66,28.59,28.62,122900.0,22.2485,22.2562,22.2019,22.2252,122900.0
2014-02-18 14:30:00,28.62,28.65,28.6,28.6,83700.0,22.2252,22.2485,22.2097,22.2097,83700.0
2014-02-18 15:00:00,28.61,28.67,28.59,28.66,211100.0,22.2174,22.264,22.2019,22.2562,211100.0
2014-02-18 15:30:00,28.66,28.74,28.65,28.71,513300.0,22.2562,22.3184,22.2485,22.2951,513300.0
2014-02-19 09:30:00,28.71,28.76,28.63,28.7,141200.0,22.2951,22.3339,22.233,22.2873,141200.0
2014-02-19 10:00:00,28.7,28.89,28.69,28.89,387800.0,22.2873,22.4349,22.2795,22.4349,387800.0
2014-02-19 10:30:00,28.89,28.92,28.8,28.82,188600.0,22.4349,22.4582,22.365,22.3805,188600.0
2014-02-19 11:00:00,28.82,28.85,28.74,28.74,200500.0,22.3805,22.4038,22.3184,22.3184,200500.0
2014-02-19 11:30:00,28.74,28.78,28.69,28.69,313300.0,22.3184,22.3494,22.2795,22.2795,313300.0
2014-02-19 12:00:00,28.68,28.68,28.47,28.47,232400.0,22.2718,22.2718,22.1087,22.1087,232400.0
2014-02-19 12:30:00,28.48,28.6,28.48,28.53,152700.0,22.1165,22.2097,22.1165,22.1553,152700.0
2014-02-19 13:00:00,28.53,28.67,28.52,28.64,154000.0,22.1553,22.264,22.1475,22.2407,154000.0
2014-02-19 13:30:00,28.65,28.7,28.6,28.62,102200.0,22.2485,22.2873,22.2097,22.2252,102200.0
2014-02-19 14:00:00,28.62,28.68,28.52,28.53,282500.0,22.2252,22.2718,22.1475,22.1553,282500.0
2014-02-19 14:30:00,28.53,28.58,28.49,28.58,195600.0,22.1553,22.1941,22.1242,22.1941,195600.0
2014-02-19 15:00:00,28.58,28.64,28.52,28.53,282900.0,22.1941,22.2407,22.1475,22.1553,282900.0
2014-02-19 15:30:00,28.53,28.59,28.48,28.54,613000.0,22.1553,22.2019,22.1165,22.1631,613000.0
2014-02-20 09:30:00,28.5,28.56,28.32,28.37,114300.0,22.132,22.1786,21.9922,22.031,114300.0
2014-02-20 10:00:00,28.35,28.36,28.22,28.3,138400.0,22.0155,22.0233,21.9146,21.9767,138400.0
2014-02-20 10:30:00,28.3,28.42,28.3,28.37,320500.0,21.9767,22.0699,21.9767,22.031,320500.0
2014-02-20 11:00:00,28.37,28.4,28.35,28.37,196200.0,22.031,22.0543,22.0155,22.031,196200.0
2014-02-20 11:30:00,28.37,28.43,28.32,28.32,81100.0,22.031,22.0776,21.9922,21.9922,81100.0
2014-02-20 12:00:00,28.32,28.41,28.32,28.4,242600.0,21.9922,22.0621,21.9922,22.0543,242600.0
2014-02-20 12:30:00,28.4,28.6,28.37,28.6,276200.0,22.0543,22.2097,22.031,22.2097,276200.0
2014-02-20 13:00:00,28.6,28.71,28.57,28.69,164300.0,22.2097,22.2951,22.1864,22.2795,164300.0
2014-02-20 13:30:00,28.69,28.74,28.64,28.65,245400.0,22.2795,22.3184,22.2407,22.2485,245400.0
2014-02-20 14:00:00,28.64,28.71,28.58,28.6,212500.0,22.2407,22.2951,22.1941,22.2097,212500.0
2014-02-20 14:30:00,28.6,28.61,28.54,28.6,170800.0,22.2097,22.2174,22.1631,22.2097,170800.0
2014-02-20 15:00:00,28.6,28.64,28.53,28.55,196800.0,22.2097,22.2407,22.1553,22.1708,196800.0
2014-02-20 15:30:00,28.55,28.79,28.54,28.72,689100.0,22.1708,22.3572,22.1631,22.3028,689100.0
2014-02-21 09:30:00,28.67,28.69,28.55,28.55,177800.0,22.264,22.2795,22.1708,22.1708,177800.0
2014-02-21 10:00:00,28.55,28.66,28.55,28.63,60100.0,22.1708,22.2562,22.1708,22.233,60100.0
2014-02-21 10:30:00,28.63,28.81,28.63,28.79,73900.0,22.233,22.3727,22.233,22.3572,73900.0
2014-02-21 11:00:00,28.8,28.85,28.75,28.77,205100.0,22.365,22.4038,22.3261,22.3417,205100.0
2014-02-21 11:30:00,28.77,28.77,28.66,28.66,124900.0,22.3417,22.3417,22.2562,22.2562,124900.0
2014-02-21 12:00:00,28.66,28.69,28.43,28.58,294800.0,22.2562,22.2795,22.0776,22.1941,294800.0
2014-02-21 12:30:00,28.57,28.6,28.53,28.59,86400.0,22.1864,22.2097,22.1553,22.2019,86400.0
2014-02-21 13:00:00,28.59,28.68,28.55,28.68,103500.0,22.2019,22.2718,22.1708,22.2718,103500.0
2014-02-21 13:30:00,28.67,28.69,28.62,28.66,102600.0,22.264,22.2795,22.2252,22.2562,102600.0
2014-02-21 14:00:00,28.66,28.68,28.6,28.61,104500.0,22.2562,22.2718,22.2097,22.2174,104500.0
2014-02-21 14:30:00,28.6,28.6,28.52,28.59,91000.0,22.2097,22.2097,22.1475,22.2019,91000.0
2014-02-21 15:00:00,28.59,28.65,28.58,28.64,91200.0,22.2019,22.2485,22.1941,22.2407,91200.0
2014-02-21 15:30:00,28.64,28.65,28.54,28.55,841200.0,22.2407,22.2485,22.1631,22.1708,841200.0
2014-02-24 09:30:00,28.66,28.77,28.55,28.68,115000.0,22.2562,22.3417,22.1708,22.2718,115000.0
2014-02-24 10:00:00,28.68,28.82,28.64,28.81,491500.0,22.2718,22.3805,22.2407,22.3727,491500.0
2014-02-24 10:30:00,28.82,28.99,28.79,28.96,219300.0,22.3805,22.5125,22.3572,22.4892,219300.0
2014-02-24 11:00:00,28.96,29.07,28.93,29.05,478000.0,22.4892,22.5746,22.4659,22.5591,478000.0
2014-02-24 11:30:00,29.04,29.1,28.99,29.0,180200.0,22.5513,22.5979,22.5125,22.5203,180200.0
2014-02-24 12:00:00,29.0,29.09,29.0,29.05,182400.0,22.5203,22.5902,22.5203,22.5591,182400.0
2014-02-24 12:30:00,29.05,29.07,29.0,29.02,176700.0,22.5591,22.5746,22.5203,22.5358,176700.0
2014-02-24 13:00:00,29.02,29.07,29.02,29.02,203900.0,22.5358,22.5746,22.5358,22.5358,203900.0
2014-02-24 13:30:00,29.02,29.03,28.94,29.03,143000.0,22.5358,22.5436,22.4737,22.5436,143000.0
2014-02-24 14:00:00,29.03,29.03,28.97,29.02,183800.0,22.5436,22.5436,22.497,22.5358,183800.0
2014-02-24 14:30:00,29.01,29.03,28.98,29.01,217300.0,22.528,22.5436,22.5047,22.528,217300.0
2014-02-24 15:00:00,29.0,29.05,29.0,29.0,345700.0,22.5203,22.5591,22.5203,22.5203,345700.0
2014-02-24 15:30:00,29.0,29.02,28.86,28.87,848500.0,22.5203,22.5358,22.4116,22.4193,848500.0
2014-02-25 09:30:00,28.9,29.01,28.71,28.96,338700.0,22.4426,22.528,22.2951,22.4892,338700.0
2014-02-25 10:00:00,28.96,28.96,28.65,28.67,300000.0,22.4892,22.4892,22.2485,22.264,300000.0
2014-02-25 10:30:00,28.66,28.77,28.65,28.75,85600.0,22.2562,22.3417,22.2485,22.3261,85600.0
2014-02-25 11:00:00,28.75,28.87,28.73,28.87,198100.0,22.3261,22.4193,22.3106,22.4193,198100.0
2014-02-25 11:30:00,28.86,28.91,28.8,28.82,155200.0,22.4116,22.4504,22.365,22.3805,155200.0
2014-02-25 12:00:00,28.82,28.86,28.78,28.81,118800.0,22.3805,22.4116,22.3494,22.3727,118800.0
2014-02-25 12:30:00,28.81,28.84,28.77,28.84,61400.0,22.3727,22.396,22.3417,22.396,61400.0
2014-02-25 13:00:00,28.84,28.84,28.76,28.76,103400.0,22.396,22.396,22.3339,22.3339,103400.0
2014-02-25 13:30:00,28.77,28.83,28.74,28.83,91900.0,22.3417,22.3883,22.3184,22.3883,91900.0
2014-02-25 14:00:00,28.83,28.85,28.75,28.85,139700.0,22.3883,22.4038,22.3261,22.4038,139700.0
2014-02-25 14:30:00,28.84,28.88,28.82,28.88,141800.0,22.396,22.4271,22.3805,22.4271,141800.0
2014-02-25 15:00:00,28.88,28.88,28.73,28.75,199900.0,22.4271,22.4271,22.3106,22.3261,199900.0
2014-02-25 15:30:00,28.74,28.82,28.72,28.81,624500.0,22.3184,22.3805,22.3028,22.3727,624500.0
2014-02-26 09:30:00,28.88,28.9,28.67,28.7,240700.0,22.4271,22.4426,22.264,22.2873,240700.0
2014-02-26 10:00:00,28.71,28.82,28.57,28.81,335000.0,22.2951,22.3805,22.1864,22.3727,335000.0
2014-02-26 10:30:00,28.8,28.83,28.61,28.62,168800.0,22.365,22.3883,22.2174,22.2252,168800.0
2014-02-26 11:00:00,28.62,28.72,28.6,28.72,119800.0,22.2252,22.3028,22.2097,22.3028,119800.0
2014-02-26 11:30:00,28.71,28.76,28.64,28.69,168500.0,22.2951,22.3339,22.2407,22.2795,168500.0
2014-02-26 12:00:00,28.69,28.7,28.62,28.68,57600.0,22.2795,22.2873,22.2252,22.2718,57600.0
2014-02-26 12:30:00,28.68,28.71,28.62,28.63,94800.0,22.2718,22.2951,22.2252,22.233,94800.0
2014-02-26 13:00:00,28.63,28.69,28.6,28.69,116200.0,22.233,22.2795,22.2097,22.2795,116200.0
2014-02-26 13:30:00,28.69,28.75,28.66,28.67,94000.0,22.2795,22.3261,22.2562,22.264,94000.0
2014-02-26 14:00:00,28.67,28.73,28.65,28.66,152900.0,22.264,22.3106,22.2485,22.2562,152900.0
2014-02-26 14:30:00,28.66,28.76,28.65,28.75,144100.0,22.2562,22.3339,22.2485,22.3261,144100.0
2014-02-26 15:00:00,28.74,28.78,28.7,28.73,209700.0,22.3184,22.3494,22.2873,22.3106,209700.0
2014-02-26 15:30:00,28.74,28.78,28.69,28.72,585300.0,22.3184,22.3494,22.2795,22.3028,585300.0
2014-02-27 09:30:00,28.64,28.69,28.55,28.68,185200.0,22.2407,22.2795,22.1708,22.2718,185200.0
2014-02-27 10:00:00,28.68,28.71,28.56,28.57,80100.0,22.2718,22.2951,22.1786,22.1864,80100.0
2014-02-27 10:30:00,28.57,28.63,28.56,28.59,134800.0,22.1864,22.233,22.1786,22.2019,134800.0
2014-02-27 11:00:00,28.59,28.65,28.56,28.62,84900.0,22.2019,22.2485,22.1786,22.2252,84900.0
2014-02-27 11:30:00,28.62,28.65,28.54,28.65,157500.0,22.2252,22.2485,22.1631,22.2485,157500.0
2014-02-27 12:00:00,28.65,28.72,28.59,28.71,72500.0,22.2485,22.3028,22.2019,22.2951,72500.0
2014-02-27 12:30:00,28.71,28.74,28.62,28.73,93700.0,22.2951,22.3184,22.2252,22.3106,93700.0
2014-02-27 13:00:00,28.73,28.79,28.62,28.62,158100.0,22.3106,22.3572,22.2252,22.2252,158100.0
2014-02-27 13:30:00,28.62,28.68,28.59,28.61,72200.0,22.2252,22.2718,22.2019,22.2174,72200.0
2014-02-27 14:00:00,28.62,28.65,28.59,28.61,179100.0,22.2252,22.2485,22.2019,22.2174,179100.0
2014-02-27 14:30:00,28.62,28.65,28.59,28.62,177000.0,22.2252,22.2485,22.2019,22.2252,177000.0
2014-02-27 15:00:00,28.62,28.64,28.54,28.58,233600.0,22.2252,22.2407,22.1631,22.1941,233600.0
2014-02-27 15:30:00,28.58,28.66,28.57,28.66,549200.0,22.1941,22.2562,22.1864,22.2562,549200.0
2014-02-28 09:30:00,28.65,29.33,28.57,28.81,456200.0,22.2485,22.7765,22.1864,22.3727,456200.0
2014-02-28 10:00:00,28.81,29.04,28.76,29.0,265000.0,22.3727,22.5513,22.3339,22.5203,265000.0
2014-02-28 10:30:00,29.0,29.19,28.98,29.16,242100.0,22.5203,22.6678,22.5047,22.6445,242100.0
2014-02-28 11:00:00,29.16,29.23,29.04,29.09,205100.0,22.6445,22.6989,22.5513,22.5902,205100.0
2014-02-28 11:30:00,29.09,29.12,29.04,29.09,157800.0,22.5902,22.6135,22.5513,22.5902,157800.0
2014-02-28 12:00:00,29.09,29.14,29.01,29.03,158700.0,22.5902,22.629,22.528,22.5436,158700.0
2014-02-28 12:30:00,29.02,29.09,28.95,29.07,148900.0,22.5358,22.5902,22.4815,22.5746,148900.0
2014-02-28 13:00:00,29.08,29.15,29.03,29.14,106000.0,22.5824,22.6368,22.5436,22.629,106000.0
2014-02-28 13:30:00,29.14,29.25,29.13,29.24,154900.0,22.629,22.7144,22.6212,22.7067,154900.0
2014-02-28 14:00:00,29.25,29.29,29.23,29.26,161000.0,22.7144,22.7455,22.6989,22.7222,161000.0
2014-02-28 14:30:00,29.25,29.31,29.2,29.23,194600.0,22.7144,22.761,22.6756,22.6989,194600.0
2014-02-28 15:00:00,29.23,29.23,29.04,29.13,335900.0,22.6989,22.6989,22.5513,22.6212,335900.0
2014-02-28 15:30:00,29.13,29.2,29.05,29.08,708300.0,22.6212,22.6756,22.5591,22.5824,708300.0
2014-03-03 09:30:00,28.73,28.91,28.73,28.8,357500.0,22.3106,22.4504,22.3106,22.365,357500.0
2014-03-03 10:00:00,28.8,28.87,28.69,28.81,275400.0,22.365,22.4193,22.2795,22.3727,275400.0
2014-03-03 10:30:00,28.8,28.85,28.74,28.75,230100.0,22.365,22.4038,22.3184,22.3261,230100.0
2014-03-03 11:00:00,28.75,28.76,28.57,28.61,293500.0,22.3261,22.3339,22.1864,22.2174,293500.0
2014-03-03 11:30:00,28.61,28.64,28.45,28.45,204000.0,22.2174,22.2407,22.0932,22.0932,204000.0
2014-03-03 12:00:00,28.45,28.55,28.45,28.48,247200.0,22.0932,22.1708,22.0932,22.1165,247200.0
2014-03-03 12:30:00,28.48,28.6,28.47,28.58,270700.0,22.1165,22.2097,22.1087,22.1941,270700.0
2014-03-03 13:00:00,28.58,28.6,28.45,28.52,181300.0,22.1941,22.2097,22.0932,22.1475,181300.0
2014-03-03 13:30:00,28.53,28.71,28.52,28.7,263800.0,22.1553,22.2951,22.1475,22.2873,263800.0
2014-03-03 14:00:00,28.71,28.75,28.67,28.68,245000.0,22.2951,22.3261,22.264,22.2718,245000.0
2014-03-03 14:30:00,28.68,28.78,28.68,28.71,113200.0,22.2718,22.3494,22.2718,22.2951,113200.0
2014-03-03 15:00:00,28.7,28.72,28.58,28.63,243400.0,22.2873,22.3028,22.1941,22.233,243400.0
2014-03-03 15:30:00,28.63,28.65,28.58,28.59,759900.0,22.233,22.2485,22.1941,22.2019,759900.0
2014-03-04 09:30:00,28.84,28.88,28.72,28.76,307100.0,22.396,22.4271,22.3028,22.3339,307100.0
2014-03-04 10:00:00,28.76,28.95,28.76,28.85,296700.0,22.3339,22.4815,22.3339,22.4038,296700.0
2014-03-04 10:30:00,28.84,29.05,28.84,29.05,186500.0,22.396,22.5591,22.396,22.5591,186500.0
2014-03-04 11:00:00,29.04,29.14,28.94,28.97,169700.0,22.5513,22.629,22.4737,22.497,169700.0
2014-03-04 11:30:00,28.97,29.0,28.93,28.95,247800.0,22.497,22.5203,22.4659,22.4815,247800.0
2014-03-04 12:00:00,28.96,28.97,28.92,28.94,121400.0,22.4892,22.497,22.4582,22.4737,121400.0
2014-03-04 12:30:00,28.94,28.94,28.83,28.84,69800.0,22.4737,22.4737,22.3883,22.396,69800.0
2014-03-04 13:00:00,28.85,28.86,28.79,28.82,187500.0,22.4038,22.4116,22.3572,22.3805,187500.0
2014-03-04 13:30:00,28.83,28.83,28.72,28.73,158300.0,22.3883,22.3883,22.3028,22.3106,158300.0
2014-03-04 14:00:00,28.73,28.74,28.64,28.65,157700.0,22.3106,22.3184,22.2407,22.2485,157700.0
2014-03-04 14:30:00,28.65,28.72,28.57,28.7,462600.0,22.2485,22.3028,22.1864,22.2873,462600.0
2014-03-04 15:00:00,28.71,28.95,28.7,28.83,354000.0,22.2951,22.4815,22.2873,22.3883,354000.0
2014-03-04 15:30:00,28.83,28.89,28.81,28.85,406100.0,22.3883,22.4349,22.3727,22.4038,406100.0
2014-03-05 09:30:00,28.89,28.92,28.77,28.78,113400.0,22.4349,22.4582,22.3417,22.3494,113400.0
2014-03-05 10:00:00,28.78,28.9,28.77,28.89,167400.0,22.3494,22.4426,22.3417,22.4349,167400.0
2014-03-05 10:30:00,28.89,28.92,28.83,28.9,179900.0,22.4349,22.4582,22.3883,22.4426,179900.0
2014-03-05 11:00:00,28.9,28.98,28.9,28.94,182600.0,22.4426,22.5047,22.4426,22.4737,182600.0
2014-03-05 11:30:00,28.94,28.96,28.86,28.86,74100.0,22.4737,22.4892,22.4116,22.4116,74100.0
2014-03-05 12:00:00,28.87,28.87,28.76,28.79,106500.0,22.4193,22.4193,22.3339,22.3572,106500.0
2014-03-05 12:30:00,28.79,28.83,28.75,28.75,55300.0,22.3572,22.3883,22.3261,22.3261,55300.0
2014-03-05 13:00:00,28.74,28.77,28.71,28.76,73900.0,22.3184,22.3417,22.2951,22.3339,73900.0
2014-03-05 13:30:00,28.76,28.76,28.66,28.74,103600.0,22.3339,22.3339,22.2562,22.3184,103600.0
2014-03-05 14:00:00,28.74,28.77,28.7,28.71,127800.0,22.3184,22.3417,22.2873,22.2951,127800.0
2014-03-05 14:30:00,28.7,28.85,28.68,28.85,242100.0,22.2873,22.4038,22.2718,22.4038,242100.0
2014-03-05 15:00:00,28.85,28.86,28.8,28.85,150300.0,22.4038,22.4116,22.365,22.4038,150300.0
2014-03-05 15:30:00,28.85,28.9,28.81,28.86,413800.0,22.4038,22.4426,22.3727,22.4116,413800.0
2014-03-06 09:30:00,28.88,29.02,28.8,29.02,135800.0,22.4271,22.5358,22.365,22.5358,135800.0
2014-03-06 10:00:00,29.02,29.17,28.95,29.1,220600.0,22.5358,22.6523,22.4815,22.5979,220600.0
2014-03-06 10:30:00,29.1,29.13,28.98,29.0,113200.0,22.5979,22.6212,22.5047,22.5203,113200.0
2014-03-06 11:00:00,29.01,29.02,28.96,28.99,91100.0,22.528,22.5358,22.4892,22.5125,91100.0
2014-03-06 11:30:00,29.0,29.07,28.99,29.02,53800.0,22.5203,22.5746,22.5125,22.5358,53800.0
2014-03-06 12:00:00,29.02,29.03,28.92,28.93,75100.0,22.5358,22.5436,22.4582,22.4659,75100.0
2014-03-06 12:30:00,28.93,28.95,28.86,28.89,47600.0,22.4659,22.4815,22.4116,22.4349,47600.0
2014-03-06 13:00:00,28.89,28.96,28.84,28.92,122600.0,22.4349,22.4892,22.396,22.4582,122600.0
2014-03-06 13:30:00,28.92,29.0,28.9,28.97,210300.0,22.4582,22.5203,22.4426,22.497,210300.0
2014-03-06 14:00:00,28.97,28.97,28.89,28.93,130700.0,22.497,22.497,22.4349,22.4659,130700.0
2014-03-06 14:30:00,28.93,28.94,28.88,28.91,94600.0,22.4659,22.4737,22.4271,22.4504,94600.0
2014-03-06 15:00:00,28.92,28.94,28.88,28.88,181200.0,22.4582,22.4737,22.4271,22.4271,181200.0
2014-03-06 15:30:00,28.88,28.89,28.74,28.77,701900.0,22.4271,22.4349,22.3184,22.3417,701900.0
2014-03-07 09:30:00,28.83,28.86,28.43,28.5,289000.0,22.3883,22.4116,22.0776,22.132,289000.0
2014-03-07 10:00:00,28.5,28.55,28.44,28.5,221200.0,22.132,22.1708,22.0854,22.132,221200.0
2014-03-07 10:30:00,28.5,28.54,28.46,28.52,201800.0,22.132,22.1631,22.1009,22.1475,201800.0
2014-03-07 11:00:00,28.52,28.63,28.49,28.59,305100.0,22.1475,22.233,22.1242,22.2019,305100.0
2014-03-07 11:30:00,28.59,28.74,28.58,28.64,322200.0,22.2019,22.3184,22.1941,22.2407,322200.0
2014-03-07 12:00:00,28.64,28.7,28.61,28.65,129200.0,22.2407,22.2873,22.2174,22.2485,129200.0
2014-03-07 12:30:00,28.65,28.69,28.6,28.68,96000.0,22.2485,22.2795,22.2097,22.2718,96000.0
2014-03-07 13:00:00,28.68,28.74,28.65,28.65,217000.0,22.2718,22.3184,22.2485,22.2485,217000.0
2014-03-07 13:30:00,28.65,28.66,28.6,28.65,67100.0,22.2485,22.2562,22.2097,22.2485,67100.0
2014-03-07 14:00:00,28.65,28.7,28.63,28.7,128100.0,22.2485,22.2873,22.233,22.2873,128100.0
2014-03-07 14:30:00,28.7,28.7,28.66,28.7,239500.0,22.2873,22.2873,22.2562,22.2873,239500.0
2014-03-07 15:00:00,28.7,28.75,28.68,28.69,341700.0,22.2873,22.3261,22.2718,22.2795,341700.0
2014-03-07 15:30:00,28.68,28.71,28.62,28.7,603800.0,22.2718,22.2951,22.2252,22.2873,603800.0
2014-03-10 09:30:00,28.72,28.92,28.7,28.83,264900.0,22.3028,22.4582,22.2873,22.3883,264900.0
2014-03-10 10:00:00,28.81,28.84,28.74,28.75,202500.0,22.3727,22.396,22.3184,22.3261,202500.0
2014-03-10 10:30:00,28.75,28.84,28.74,28.77,191500.0,22.3261,22.396,22.3184,22.3417,191500.0
2014-03-10 11:00:00,28.76,28.85,28.75,28.81,137000.0,22.3339,22.4038,22.3261,22.3727,137000.0
2014-03-10 11:30:00,28.81,28.83,28.72,28.75,120100.0,22.3727,22.3883,22.3028,22.3261,120100.0
2014-03-10 12:00:00,28.75,28.82,28.7,28.82,89500.0,22.3261,22.3805,22.2873,22.3805,89500.0
2014-03-10 12:30:00,28.82,28.88,28.77,28.88,141100.0,22.3805,22.4271,22.3417,22.4271,141100.0
2014-03-10 13:00:00,28.87,28.93,28.85,28.9,145200.0,22.4193,22.4659,22.4038,22.4426,145200.0
2014-03-10 13:30:00,28.89,29.02,28.88,29.0,137400.0,22.4349,22.5358,22.4271,22.5203,137400.0
2014-03-10 14:00:00,29.0,29.07,28.98,29.0,171700.0,22.5203,22.5746,22.5047,22.5203,171700.0
2014-03-10 14:30:00,29.0,29.1,28.97,29.07,162700.0,22.5203,22.5979,22.497,22.5746,162700.0
2014-03-10 15:00:00,29.07,29.08,29.0,29.02,139300.0,22.5746,22.5824,22.5203,22.5358,139300.0
2014-03-10 15:30:00,29.03,29.05,28.98,29.01,654100.0,22.5436,22.5591,22.5047,22.528,654100.0
2014-03-11 09:30:00,29.0,29.09,28.84,28.95,207400.0,22.5203,22.5902,22.396,22.4815,207400.0
2014-03-11 10:00:00,28.95,29.3,28.91,29.27,324800.0,22.4815,22.7532,22.4504,22.7299,324800.0
2014-03-11 10:30:00,29.26,29.47,29.23,29.46,318200.0,22.7222,22.8853,22.6989,22.8775,318200.0
2014-03-11 11:00:00,29.46,29.55,29.38,29.38,207800.0,22.8775,22.9474,22.8154,22.8154,207800.0
2014-03-11 11:30:00,29.39,29.43,29.33,29.42,201200.0,22.8231,22.8542,22.7765,22.8464,201200.0
2014-03-11 12:00:00,29.42,29.44,29.33,29.36,250800.0,22.8464,22.862,22.7765,22.7998,250800.0
2014-03-11 12:30:00,29.37,29.47,29.27,29.37,291200.0,22.8076,22.8853,22.7299,22.8076,291200.0
2014-03-11 13:00:00,29.38,29.43,29.34,29.35,193300.0,22.8154,22.8542,22.7843,22.7921,193300.0
2014-03-11 13:30:00,29.35,29.52,29.31,29.5,169100.0,22.7921,22.9241,22.761,22.9086,169100.0
2014-03-11 14:00:00,29.5,29.58,29.49,29.54,242300.0,22.9086,22.9707,22.9008,22.9396,242300.0
2014-03-11 14:30:00,29.55,29.56,29.37,29.37,249000.0,22.9474,22.9552,22.8076,22.8076,249000.0
2014-03-11 15:00:00,29.38,29.38,29.16,29.24,468600.0,22.8154,22.8154,22.6445,22.7067,468600.0
2014-03-11 15:30:00,29.23,29.36,29.23,29.34,610700.0,22.6989,22.7998,22.6989,22.7843,610700.0
2014-03-12 09:30:00,29.11,29.4,28.99,29.29,298600.0,22.6057,22.8309,22.5125,22.7455,298600.0
2014-03-12 10:00:00,29.29,29.56,29.28,29.42,341000.0,22.7455,22.9552,22.7377,22.8464,341000.0
2014-03-12 10:30:00,29.41,29.59,29.4,29.59,155700.0,22.8387,22.9784,22.8309,22.9784,155700.0
2014-03-12 11:00:00,29.58,29.62,29.54,29.61,174300.0,22.9707,23.0017,22.9396,22.994,174300.0
2014-03-12 11:30:00,29.61,29.67,29.57,29.58,262300.0,22.994,23.0406,22.9629,22.9707,262300.0
2014-03-12 12:00:00,29.59,29.75,29.59,29.64,154000.0,22.9784,23.1027,22.9784,23.0173,154000.0
2014-03-12 12:30:00,29.65,29.71,29.64,29.65,92500.0,23.025,23.0716,23.0173,23.025,92500.0
2014-03-12 13:00:00,29.65,29.65,29.59,29.61,95400.0,23.025,23.025,22.9784,22.994,95400.0
2014-03-12 13:30:00,29.61,29.64,29.59,29.63,79200.0,22.994,23.0173,22.9784,23.0095,79200.0
2014-03-12 14:00:00,29.63,29.67,29.6,29.67,104200.0,23.0095,23.0406,22.9862,23.0406,104200.0
2014-03-12 14:30:00,29.67,29.79,29.63,29.75,222200.0,23.0406,23.1338,23.0095,23.1027,222200.0
2014-03-12 15:00:00,29.75,29.87,29.69,29.86,309300.0,23.1027,23.1959,23.0561,23.1881,309300.0
2014-03-12 15:30:00,29.85,29.92,29.8,29.92,962800.0,23.1804,23.2347,23.1415,23.2347,962800.0
2014-03-13 09:30:00,29.97,30.0,29.77,29.94,130800.0,23.2735,23.2968,23.1182,23.2502,130800.0
2014-03-13 10:00:00,29.93,30.02,29.88,30.01,366400.0,23.2425,23.3124,23.2037,23.3046,366400.0
2014-03-13 10:30:00,30.01,30.1,29.99,30.1,180300.0,23.3046,23.3745,23.2891,23.3745,180300.0
2014-03-13 11:00:00,30.1,30.14,29.84,29.87,498000.0,23.3745,23.4056,23.1726,23.1959,498000.0
2014-03-13 11:30:00,29.87,29.93,29.87,29.87,208500.0,23.1959,23.2425,23.1959,23.1959,208500.0
2014-03-13 12:00:00,29.88,29.89,29.68,29.7,287400.0,23.2037,23.2114,23.0483,23.0639,287400.0
2014-03-13 12:30:00,29.7,29.8,29.7,29.78,175000.0,23.0639,23.1415,23.0639,23.126,175000.0
2014-03-13 13:00:00,29.78,29.85,29.74,29.84,177200.0,23.126,23.1804,23.0949,23.1726,177200.0
2014-03-13 13:30:00,29.85,29.87,29.78,29.84,125000.0,23.1804,23.1959,23.126,23.1726,125000.0
2014-03-13 14:00:00,29.84,29.86,29.74,29.77,138500.0,23.1726,23.1881,23.0949,23.1182,138500.0
2014-03-13 14:30:00,29.78,29.81,29.7,29.79,216800.0,23.126,23.1493,23.0639,23.1338,216800.0
2014-03-13 15:00:00,29.79,29.82,29.69,29.71,206300.0,23.1338,23.1571,23.0561,23.0716,206300.0
2014-03-13 15:30:00,29.72,29.82,29.71,29.8,435100.0,23.0794,23.1571,23.0716,23.1415,435100.0
2014-03-14 09:30:00,29.77,29.81,29.68,29.71,139900.0,23.1182,23.1493,23.0483,23.0716,139900.0
2014-03-14 10:00:00,29.71,29.82,29.71,29.8,153600.0,23.0716,23.1571,23.0716,23.1415,153600.0
2014-03-14 10:30:00,29.8,29.82,29.78,29.8,371600.0,23.1415,23.1571,23.126,23.1415,371600.0
2014-03-14 11:00:00,29.8,29.81,29.78,29.8,158100.0,23.1415,23.1493,23.126,23.1415,158100.0
2014-03-14 11:30:00,29.8,29.8,29.78,29.8,94600.0,23.1415,23.1415,23.126,23.1415,94600.0
2014-03-14 12:00:00,29.8,29.81,29.75,29.76,67800.0,23.1415,23.1493,23.1027,23.1105,67800.0
2014-03-14 12:30:00,29.76,29.88,29.73,29.87,98900.0,23.1105,23.2037,23.0872,23.1959,98900.0
2014-03-14 13:00:00,29.89,29.93,29.87,29.93,39600.0,23.2114,23.2425,23.1959,23.2425,39600.0
2014-03-14 13:30:00,29.93,29.93,29.84,29.91,60700.0,23.2425,23.2425,23.1726,23.2269,60700.0
2014-03-14 14:00:00,29.91,29.98,29.9,29.91,131800.0,23.2269,23.2813,23.2192,23.2269,131800.0
2014-03-14 14:30:00,29.9,29.92,29.8,29.8,178100.0,23.2192,23.2347,23.1415,23.1415,178100.0
2014-03-14 15:00:00,29.81,29.9,29.79,29.9,195600.0,23.1493,23.2192,23.1338,23.2192,195600.0
2014-03-14 15:30:00,29.91,29.99,29.91,29.98,511900.0,23.2269,23.2891,23.2269,23.2813,511900.0
2014-03-17 09:30:00,30.04,30.08,29.77,29.81,176600.0,23.3279,23.359,23.1182,23.1493,176600.0
2014-03-17 10:00:00,29.8,29.88,29.8,29.84,80700.0,23.1415,23.2037,23.1415,23.1726,80700.0
2014-03-17 10:30:00,29.85,29.86,29.75,29.76,100600.0,23.1804,23.1881,23.1027,23.1105,100600.0
2014-03-17 11:00:00,29.75,29.9,29.75,29.9,91200.0,23.1027,23.2192,23.1027,23.2192,91200.0
2014-03-17 11:30:00,29.91,30.01,29.87,30.0,85200.0,23.2269,23.3046,23.1959,23.2968,85200.0
2014-03-17 12:00:00,30.0,30.03,29.97,29.98,60100.0,23.2968,23.3201,23.2735,23.2813,60100.0
2014-03-17 12:30:00,29.99,30.0,29.88,29.9,45900.0,23.2891,23.2968,23.2037,23.2192,45900.0
2014-03-17 13:00:00,29.9,29.96,29.9,29.93,37600.0,23.2192,23.2658,23.2192,23.2425,37600.0
2014-03-17 13:30:00,29.93,29.95,29.83,29.87,67900.0,23.2425,23.258,23.1648,23.1959,67900.0
2014-03-17 14:00:00,29.87,29.91,29.83,29.89,115200.0,23.1959,23.2269,23.1648,23.2114,115200.0
2014-03-17 14:30:00,29.88,29.9,29.83,29.84,63300.0,23.2037,23.2192,23.1648,23.1726,63300.0
2014-03-17 15:00:00,29.84,29.88,29.83,29.84,71100.0,23.1726,23.2037,23.1648,23.1726,71100.0
2014-03-17 15:30:00,29.84,29.9,29.8,29.89,246300.0,23.1726,23.2192,23.1415,23.2114,246300.0
2014-03-18 09:30:00,29.87,29.95,29.74,29.9,73800.0,23.1959,23.258,23.0949,23.2192,73800.0
2014-03-18 10:00:00,29.91,29.95,29.84,29.93,93000.0,23.2269,23.258,23.1726,23.2425,93000.0
2014-03-18 10:30:00,29.94,29.95,29.89,29.91,98400.0,23.2502,23.258,23.2114,23.2269,98400.0
2014-03-18 11:00:00,29.91,29.92,29.82,29.88,188700.0,23.2269,23.2347,23.1571,23.2037,188700.0
2014-03-18 11:30:00,29.88,29.9,29.82,29.9,63700.0,23.2037,23.2192,23.1571,23.2192,63700.0
2014-03-18 12:00:00,29.89,29.9,29.86,29.9,236300.0,23.2114,23.2192,23.1881,23.2192,236300.0
2014-03-18 12:30:00,29.9,30.01,29.89,29.99,101400.0,23.2192,23.3046,23.2114,23.2891,101400.0
2014-03-18 13:00:00,30.0,30.02,29.94,29.96,108500.0,23.2968,23.3124,23.2502,23.2658,108500.0
2014-03-18 13:30:00,29.97,30.04,29.97,30.04,80800.0,23.2735,23.3279,23.2735,23.3279,80800.0
2014-03-18 14:00:00,30.03,30.06,30.0,30.05,84200.0,23.3201,23.3434,23.2968,23.3357,84200.0
2014-03-18 14:30:00,30.04,30.11,30.03,30.09,85300.0,23.3279,23.3823,23.3201,23.3667,85300.0
2014-03-18 15:00:00,30.1,30.17,30.08,30.17,128600.0,23.3745,23.4289,23.359,23.4289,128600.0
2014-03-18 15:30:00,30.17,30.22,30.14,30.15,467500.0,23.4289,23.4677,23.4056,23.4133,467500.0
2014-03-19 09:30:00,30.2,30.44,30.14,30.41,158100.0,23.4522,23.6385,23.4056,23.6152,158100.0
2014-03-19 10:00:00,30.4,30.49,30.37,30.46,149100.0,23.6075,23.6774,23.5842,23.6541,149100.0
2014-03-19 10:30:00,30.47,30.6,30.41,30.59,252400.0,23.6618,23.7628,23.6152,23.755,252400.0
2014-03-19 11:00:00,30.58,30.64,30.45,30.48,246200.0,23.7472,23.7938,23.6463,23.6696,246200.0
2014-03-19 11:30:00,30.47,30.47,30.2,30.25,345400.0,23.6618,23.6618,23.4522,23.491,345400.0
2014-03-19 12:00:00,30.25,30.28,30.2,30.25,115300.0,23.491,23.5143,23.4522,23.491,115300.0
2014-03-19 12:30:00,30.25,30.32,30.16,30.31,125900.0,23.491,23.5453,23.4211,23.5376,125900.0
2014-03-19 13:00:00,30.31,30.34,30.27,30.33,139300.0,23.5376,23.5609,23.5065,23.5531,139300.0
2014-03-19 13:30:00,30.33,30.33,30.25,30.28,183900.0,23.5531,23.5531,23.491,23.5143,183900.0
2014-03-19 14:00:00,30.28,30.28,29.99,30.03,250000.0,23.5143,23.5143,23.2891,23.3201,250000.0
2014-03-19 14:30:00,30.04,30.08,29.83,29.92,297000.0,23.3279,23.359,23.1648,23.2347,297000.0
2014-03-19 15:00:00,29.92,29.99,29.63,29.77,413300.0,23.2347,23.2891,23.0095,23.1182,413300.0
2014-03-19 15:30:00,29.77,29.83,29.75,29.79,493900.0,23.1182,23.1648,23.1027,23.1338,493900.0
2014-03-20 09:30:00,30.2,30.22,29.78,29.98,323700.0,23.4522,23.4677,23.126,23.2813,323700.0
2014-03-20 10:00:00,29.98,30.11,29.89,30.06,278000.0,23.2813,23.3823,23.2114,23.3434,278000.0
2014-03-20 10:30:00,30.06,30.11,30.01,30.04,266300.0,23.3434,23.3823,23.3046,23.3279,266300.0
2014-03-20 11:00:00,30.02,30.09,29.99,30.01,345900.0,23.3124,23.3667,23.2891,23.3046,345900.0
2014-03-20 11:30:00,30.01,30.24,30.01,30.22,139900.0,23.3046,23.4832,23.3046,23.4677,139900.0
2014-03-20 12:00:00,30.21,30.27,30.19,30.26,145300.0,23.4599,23.5065,23.4444,23.4987,145300.0
2014-03-20 12:30:00,30.25,30.38,30.25,30.32,172100.0,23.491,23.5919,23.491,23.5453,172100.0
2014-03-20 13:00:00,30.32,30.39,30.26,30.26,132500.0,23.5453,23.5997,23.4987,23.4987,132500.0
2014-03-20 13:30:00,30.26,30.27,30.21,30.21,118900.0,23.4987,23.5065,23.4599,23.4599,118900.0
2014-03-20 14:00:00,30.22,30.23,30.12,30.17,229100.0,23.4677,23.4754,23.39,23.4289,229100.0
2014-03-20 14:30:00,30.17,30.36,30.17,30.36,94000.0,23.4289,23.5764,23.4289,23.5764,94000.0
2014-03-20 15:00:00,30.35,30.37,30.3,30.34,107100.0,23.5686,23.5842,23.5298,23.5609,107100.0
2014-03-20 15:30:00,30.34,30.48,30.33,30.48,475200.0,23.5609,23.6696,23.5531,23.6696,475200.0
2014-03-21 09:30:00,30.77,30.77,30.5,30.68,524400.0,23.8948,23.8948,23.6851,23.8249,524400.0
2014-03-21 10:00:00,30.69,30.74,30.59,30.65,174200.0,23.8327,23.8715,23.755,23.8016,174200.0
2014-03-21 10:30:00,30.66,30.75,30.61,30.73,64300.0,23.8094,23.8793,23.7705,23.8637,64300.0
2014-03-21 11:00:00,30.73,30.77,30.69,30.71,95100.0,23.8637,23.8948,23.8327,23.8482,95100.0
2014-03-21 11:30:00,30.72,30.77,30.7,30.74,94800.0,23.856,23.8948,23.8404,23.8715,94800.0
2014-03-21 12:00:00,30.75,30.93,30.75,30.84,141400.0,23.8793,24.019,23.8793,23.9492,141400.0
2014-03-21 12:30:00,30.85,30.86,30.75,30.76,79200.0,23.9569,23.9647,23.8793,23.887,79200.0
2014-03-21 13:00:00,30.76,30.79,30.64,30.68,73200.0,23.887,23.9103,23.7938,23.8249,73200.0
2014-03-21 13:30:00,30.68,30.74,30.66,30.68,64400.0,23.8249,23.8715,23.8094,23.8249,64400.0
2014-03-21 14:00:00,30.68,30.74,30.66,30.66,103600.0,23.8249,23.8715,23.8094,23.8094,103600.0
2014-03-21 14:30:00,30.66,30.7,30.53,30.53,187100.0,23.8094,23.8404,23.7084,23.7084,187100.0
2014-03-21 15:00:00,30.54,30.54,30.41,30.45,295700.0,23.7162,23.7162,23.6152,23.6463,295700.0
2014-03-21 15:30:00,30.45,30.47,30.36,30.38,984200.0,23.6463,23.6618,23.5764,23.5919,984200.0
2014-03-24 09:30:00,30.53,30.7,30.46,30.57,174900.0,23.7084,23.8404,23.6541,23.7395,174900.0
2014-03-24 10:00:00,30.57,30.57,30.38,30.43,179200.0,23.7395,23.7395,23.5919,23.6308,179200.0
2014-03-24 10:30:00,30.42,30.43,30.3,30.37,176300.0,23.623,23.6308,23.5298,23.5842,176300.0
2014-03-24 11:00:00,30.37,30.37,30.27,30.34,79000.0,23.5842,23.5842,23.5065,23.5609,79000.0
2014-03-24 11:30:00,30.33,30.38,30.29,30.38,72900.0,23.5531,23.5919,23.522,23.5919,72900.0
2014-03-24 12:00:00,30.38,30.41,30.36,30.36,83800.0,23.5919,23.6152,23.5764,23.5764,83800.0
2014-03-24 12:30:00,30.37,30.43,30.35,30.42,228100.0,23.5842,23.6308,23.5686,23.623,228100.0
2014-03-24 13:00:00,30.43,30.47,30.39,30.39,72400.0,23.6308,23.6618,23.5997,23.5997,72400.0
2014-03-24 13:30:00,30.4,30.42,30.33,30.34,118000.0,23.6075,23.623,23.5531,23.5609,118000.0
2014-03-24 14:00:00,30.35,30.41,30.34,30.4,109700.0,23.5686,23.6152,23.5609,23.6075,109700.0
2014-03-24 14:30:00,30.4,30.41,30.35,30.38,98500.0,23.6075,23.6152,23.5686,23.5919,98500.0
2014-03-24 15:00:00,30.37,30.4,30.3,30.4,106300.0,23.5842,23.6075,23.5298,23.6075,106300.0
2014-03-24 15:30:00,30.4,30.43,30.34,30.35,418300.0,23.6075,23.6308,23.5609,23.5686,418300.0
2014-03-25 09:30:00,30.44,30.52,30.25,30.29,185600.0,23.6385,23.7007,23.491,23.522,185600.0
2014-03-25 10:00:00,30.3,30.33,30.12,30.33,183000.0,23.5298,23.5531,23.39,23.5531,183000.0
2014-03-25 10:30:00,30.33,30.4,30.28,30.34,127400.0,23.5531,23.6075,23.5143,23.5609,127400.0
2014-03-25 11:00:00,30.33,30.4,30.26,30.27,91100.0,23.5531,23.6075,23.4987,23.5065,91100.0
2014-03-25 11:30:00,30.28,30.29,30.21,30.29,223000.0,23.5143,23.522,23.4599,23.522,223000.0
2014-03-25 12:00:00,30.29,30.41,30.27,30.39,113600.0,23.522,23.6152,23.5065,23.5997,113600.0
2014-03-25 12:30:00,30.39,30.54,30.38,30.51,170200.0,23.5997,23.7162,23.5919,23.6929,170200.0
2014-03-25 13:00:00,30.51,30.53,30.48,30.52,94300.0,23.6929,23.7084,23.6696,23.7007,94300.0
2014-03-25 13:30:00,30.53,30.59,30.48,30.51,286100.0,23.7084,23.755,23.6696,23.6929,286100.0
2014-03-25 14:00:00,30.51,30.61,30.51,30.6,103400.0,23.6929,23.7705,23.6929,23.7628,103400.0
2014-03-25 14:30:00,30.6,30.67,30.6,30.66,150000.0,23.7628,23.8171,23.7628,23.8094,150000.0
2014-03-25 15:00:00,30.65,30.72,30.62,30.72,235900.0,23.8016,23.856,23.7783,23.856,235900.0
2014-03-25 15:30:00,30.72,30.77,30.71,30.76,435800.0,23.856,23.8948,23.8482,23.887,435800.0
2014-03-26 09:30:00,30.94,31.0,30.79,30.79,184800.0,24.0268,24.0734,23.9103,23.9103,184800.0
2014-03-26 10:00:00,30.78,30.83,30.66,30.75,281700.0,23.9026,23.9414,23.8094,23.8793,281700.0
2014-03-26 10:30:00,30.75,30.9,30.71,30.89,354200.0,23.8793,23.9957,23.8482,23.988,354200.0
2014-03-26 11:00:00,30.9,31.05,30.87,31.04,217400.0,23.9957,24.1122,23.9724,24.1045,217400.0
2014-03-26 11:30:00,31.04,31.04,30.95,31.0,123600.0,24.1045,24.1045,24.0346,24.0734,123600.0
2014-03-26 12:00:00,31.0,31.0,30.91,30.92,172800.0,24.0734,24.0734,24.0035,24.0113,172800.0
2014-03-26 12:30:00,30.91,30.91,30.74,30.77,296800.0,24.0035,24.0035,23.8715,23.8948,296800.0
2014-03-26 13:00:00,30.78,30.8,30.58,30.58,431500.0,23.9026,23.9181,23.7472,23.7472,431500.0
2014-03-26 13:30:00,30.58,30.76,30.53,30.74,624500.0,23.7472,23.887,23.7084,23.8715,624500.0
2014-03-26 14:00:00,30.73,30.76,30.6,30.66,352400.0,23.8637,23.887,23.7628,23.8094,352400.0
2014-03-26 14:30:00,30.66,30.84,30.62,30.84,322600.0,23.8094,23.9492,23.7783,23.9492,322600.0
2014-03-26 15:00:00,30.84,30.95,30.78,30.85,459700.0,23.9492,24.0346,23.9026,23.9569,459700.0
2014-03-26 15:30:00,30.85,30.96,30.85,30.85,799200.0,23.9569,24.0423,23.9569,23.9569,799200.0
2014-03-27 09:30:00,30.9,31.03,30.69,31.02,288800.0,23.9957,24.0967,23.8327,24.0889,288800.0
2014-03-27 10:00:00,31.01,31.2,30.92,31.15,298300.0,24.0812,24.2287,24.0113,24.1899,298300.0
2014-03-27 10:30:00,31.14,31.2,31.11,31.15,180000.0,24.1821,24.2287,24.1588,24.1899,180000.0
2014-03-27 11:00:00,31.15,31.16,31.05,31.05,167900.0,24.1899,24.1977,24.1122,24.1122,167900.0
2014-03-27 11:30:00,31.05,31.15,30.98,31.14,145600.0,24.1122,24.1899,24.0579,24.1821,145600.0
2014-03-27 12:00:00,31.14,31.15,31.07,31.12,133600.0,24.1821,24.1899,24.1278,24.1666,133600.0
2014-03-27 12:30:00,31.13,31.2,31.11,31.16,131200.0,24.1744,24.2287,24.1588,24.1977,131200.0
2014-03-27 13:00:00,31.16,31.19,31.15,31.16,177300.0,24.1977,24.2209,24.1899,24.1977,177300.0
2014-03-27 13:30:00,31.16,31.29,31.16,31.29,166200.0,24.1977,24.2986,24.1977,24.2986,166200.0
2014-03-27 14:00:00,31.29,31.3,31.16,31.23,199500.0,24.2986,24.3064,24.1977,24.252,199500.0
2014-03-27 14:30:00,31.22,31.23,31.14,31.19,139400.0,24.2442,24.252,24.1821,24.2209,139400.0
2014-03-27 15:00:00,31.2,31.22,31.12,31.2,197900.0,24.2287,24.2442,24.1666,24.2287,197900.0
2014-03-27 15:30:00,31.21,31.31,31.16,31.27,717900.0,24.2365,24.3141,24.1977,24.2831,717900.0
2014-03-28 09:30:00,31.39,31.48,31.3,31.32,181200.0,24.3763,24.4462,24.3064,24.3219,181200.0
2014-03-28 10:00:00,31.31,31.37,31.29,31.3,73500.0,24.3141,24.3607,24.2986,24.3064,73500.0
2014-03-28 10:30:00,31.31,31.43,31.29,31.42,132500.0,24.3141,24.4073,24.2986,24.3996,132500.0
2014-03-28 11:00:00,31.42,31.49,31.4,31.46,195100.0,24.3996,24.4539,24.384,24.4306,195100.0
2014-03-28 11:30:00,31.46,31.47,31.42,31.45,60600.0,24.4306,24.4384,24.3996,24.4229,60600.0
2014-03-28 12:00:00,31.46,31.5,31.42,31.48,113200.0,24.4306,24.4617,24.3996,24.4462,113200.0
2014-03-28 12:30:00,31.48,31.52,31.46,31.48,87300.0,24.4462,24.4772,24.4306,24.4462,87300.0
2014-03-28 13:00:00,31.48,31.49,31.36,31.38,71200.0,24.4462,24.4539,24.353,24.3685,71200.0
2014-03-28 13:30:00,31.39,31.44,31.38,31.4,79700.0,24.3763,24.4151,24.3685,24.384,79700.0
2014-03-28 14:00:00,31.41,31.41,31.35,31.37,65900.0,24.3918,24.3918,24.3452,24.3607,65900.0
2014-03-28 14:30:00,31.37,31.43,31.33,31.43,134500.0,24.3607,24.4073,24.3297,24.4073,134500.0
2014-03-28 15:00:00,31.43,31.44,31.4,31.43,137000.0,24.4073,24.4151,24.384,24.4073,137000.0
2014-03-28 15:30:00,31.44,31.56,31.43,31.54,352800.0,24.4151,24.5083,24.4073,24.4927,352800.0
2014-03-31 09:30:00,31.64,31.82,31.57,31.77,205500.0,24.5704,24.7102,24.516,24.6714,205500.0
2014-03-31 10:00:00,31.77,31.88,31.76,31.79,266800.0,24.6714,24.7568,24.6636,24.6869,266800.0
2014-03-31 10:30:00,31.8,31.87,31.8,31.82,147900.0,24.6946,24.749,24.6946,24.7102,147900.0
2014-03-31 11:00:00,31.83,31.83,31.79,31.81,225500.0,24.7179,24.7179,24.6869,24.7024,225500.0
2014-03-31 11:30:00,31.81,31.92,31.81,31.86,143600.0,24.7024,24.7878,24.7024,24.7412,143600.0
2014-03-31 12:00:00,31.86,31.95,31.86,31.91,132600.0,24.7412,24.8111,24.7412,24.7801,132600.0
2014-03-31 12:30:00,31.91,32.0,31.89,31.97,79800.0,24.7801,24.85,24.7645,24.8267,79800.0
2014-03-31 13:00:00,31.97,32.02,31.93,31.99,334000.0,24.8267,24.8655,24.7956,24.8422,334000.0
2014-03-31 13:30:00,31.99,32.04,31.97,31.99,216900.0,24.8422,24.881,24.8267,24.8422,216900.0
2014-03-31 14:00:00,31.98,32.03,31.83,31.83,362200.0,24.8344,24.8733,24.7179,24.7179,362200.0
2014-03-31 14:30:00,31.83,31.87,31.78,31.82,164800.0,24.7179,24.749,24.6791,24.7102,164800.0
2014-03-31 15:00:00,31.81,31.83,31.71,31.75,366300.0,24.7024,24.7179,24.6248,24.6558,366300.0
2014-03-31 15:30:00,31.75,31.84,31.71,31.8,1493600.0,24.6558,24.7257,24.6248,24.6946,1493600.0
2014-04-01 09:30:00,31.78,32.02,31.78,31.79,543200.0,24.6791,24.8655,24.6791,24.6869,543200.0
2014-04-01 10:00:00,31.79,31.93,31.77,31.82,479000.0,24.6869,24.7956,24.6714,24.7102,479000.0
2014-04-01 10:30:00,31.82,31.82,31.64,31.65,287700.0,24.7102,24.7102,24.5704,24.5782,287700.0
2014-04-01 11:00:00,31.66,31.66,31.62,31.62,120800.0,24.5859,24.5859,24.5549,24.5549,120800.0
2014-04-01 11:30:00,31.62,31.71,31.62,31.69,202900.0,24.5549,24.6248,24.5549,24.6092,202900.0
2014-04-01 12:00:00,31.7,31.7,31.61,31.65,85000.0,24.617,24.617,24.5471,24.5782,85000.0
2014-04-01 12:30:00,31.66,31.7,31.61,31.66,115800.0,24.5859,24.617,24.5471,24.5859,115800.0
2014-04-01 13:00:00,31.66,31.72,31.66,31.71,128800.0,24.5859,24.6325,24.5859,24.6248,128800.0
2014-04-01 13:30:00,31.71,31.73,31.64,31.73,109700.0,24.6248,24.6403,24.5704,24.6403,109700.0
2014-04-01 14:00:00,31.73,31.74,31.65,31.66,134800.0,24.6403,24.6481,24.5782,24.5859,134800.0
2014-04-01 14:30:00,31.66,31.67,31.61,31.64,139000.0,24.5859,24.5937,24.5471,24.5704,139000.0
2014-04-01 15:00:00,31.64,31.64,31.6,31.61,249800.0,24.5704,24.5704,24.5393,24.5471,249800.0
2014-04-01 15:30:00,31.62,31.71,31.6,31.67,662000.0,24.5549,24.6248,24.5393,24.5937,662000.0
2014-04-02 09:30:00,31.84,31.84,31.5,31.56,334600.0,24.7257,24.7257,24.4617,24.5083,334600.0
2014-04-02 10:00:00,31.57,31.74,31.57,31.69,450500.0,24.516,24.6481,24.516,24.6092,450500.0
2014-04-02 10:30:00,31.71,31.92,31.67,31.91,561300.0,24.6248,24.7878,24.5937,24.7801,561300.0
2014-04-02 11:00:00,31.9,31.95,31.87,31.88,414800.0,24.7723,24.8111,24.749,24.7568,414800.0
2014-04-02 11:30:00,31.89,31.9,31.83,31.9,183100.0,24.7645,24.7723,24.7179,24.7723,183100.0
2014-04-02 12:00:00,31.9,32.02,31.89,31.96,224800.0,24.7723,24.8655,24.7645,24.8189,224800.0
2014-04-02 12:30:00,31.96,32.04,31.96,32.01,169400.0,24.8189,24.881,24.8189,24.8577,169400.0
2014-04-02 13:00:00,32.01,32.03,31.99,32.03,194000.0,24.8577,24.8733,24.8422,24.8733,194000.0
2014-04-02 13:30:00,32.02,32.09,32.02,32.05,155700.0,24.8655,24.9199,24.8655,24.8888,155700.0
2014-04-02 14:00:00,32.05,32.06,31.99,32.0,237200.0,24.8888,24.8966,24.8422,24.85,237200.0
2014-04-02 14:30:00,32.0,32.1,32.0,32.08,216800.0,24.85,24.9276,24.85,24.9121,216800.0
2014-04-02 15:00:00,32.08,32.17,32.01,32.17,324800.0,24.9121,24.982,24.8577,24.982,324800.0
2014-04-02 15:30:00,32.17,32.2,32.11,32.15,963300.0,24.982,25.0053,24.9354,24.9664,963300.0
2014-04-03 09:30:00,32.17,32.43,32.02,32.18,487500.0,24.982,25.1839,24.8655,24.9897,487500.0
2014-04-03 10:00:00,32.18,32.27,31.88,31.9,644000.0,24.9897,25.0596,24.7568,24.7723,644000.0
2014-04-03 10:30:00,31.9,31.9,31.7,31.9,745000.0,24.7723,24.7723,24.617,24.7723,745000.0
2014-04-03 11:00:00,31.9,31.93,31.76,31.89,549500.0,24.7723,24.7956,24.6636,24.7645,549500.0
2014-04-03 11:30:00,31.9,32.06,31.88,31.98,611300.0,24.7723,24.8966,24.7568,24.8344,611300.0
2014-04-03 12:00:00,31.98,32.03,31.88,31.88,549200.0,24.8344,24.8733,24.7568,24.7568,549200.0
2014-04-03 12:30:00,31.89,31.89,31.84,31.89,221800.0,24.7645,24.7645,24.7257,24.7645,221800.0
2014-04-03 13:00:00,31.89,31.95,31.88,31.88,218300.0,24.7645,24.8111,24.7568,24.7568,218300.0
2014-04-03 13:30:00,31.89,31.92,31.85,31.88,175800.0,24.7645,24.7878,24.7335,24.7568,175800.0
2014-04-03 14:00:00,31.88,32.09,31.88,31.98,452100.0,24.7568,24.9199,24.7568,24.8344,452100.0
2014-04-03 14:30:00,31.99,31.99,31.84,31.85,224800.0,24.8422,24.8422,24.7257,24.7335,224800.0
2014-04-03 15:00:00,31.85,31.97,31.85,31.94,308700.0,24.7335,24.8267,24.7335,24.8034,308700.0
2014-04-03 15:30:00,31.95,31.97,31.89,31.94,666300.0,24.8111,24.8267,24.7645,24.8034,666300.0
2014-04-04 09:30:00,32.05,32.26,32.04,32.19,606900.0,24.8888,25.0519,24.881,24.9975,606900.0
2014-04-04 10:00:00,32.18,32.38,32.17,32.21,758600.0,24.9897,25.1451,24.982,25.013,758600.0
2014-04-04 10:30:00,32.22,32.44,32.21,32.44,1265600.0,25.0208,25.1916,25.013,25.1916,1265600.0
2014-04-04 11:00:00,32.44,32.46,32.35,32.35,660500.0,25.1916,25.2072,25.1218,25.1218,660500.0
2014-04-04 11:30:00,32.37,32.68,32.33,32.63,596200.0,25.1373,25.378,25.1062,25.3392,596200.0
2014-04-04 12:00:00,32.63,32.68,32.48,32.48,343000.0,25.3392,25.378,25.2227,25.2227,343000.0
2014-04-04 12:30:00,32.48,32.59,32.48,32.52,307000.0,25.2227,25.3081,25.2227,25.2538,307000.0
2014-04-04 13:00:00,32.51,32.55,32.46,32.48,219900.0,25.246,25.2771,25.2072,25.2227,219900.0
2014-04-04 13:30:00,32.49,32.5,32.41,32.5,288100.0,25.2305,25.2382,25.1684,25.2382,288100.0
2014-04-04 14:00:00,32.49,32.53,32.43,32.44,221500.0,25.2305,25.2615,25.1839,25.1916,221500.0
2014-04-04 14:30:00,32.44,32.45,32.35,32.4,249500.0,25.1916,25.1994,25.1218,25.1606,249500.0
2014-04-04 15:00:00,32.4,32.64,32.35,32.61,551000.0,25.1606,25.347,25.1218,25.3237,551000.0
2014-04-04 15:30:00,32.62,32.74,32.58,32.67,965900.0,25.3314,25.4246,25.3004,25.3703,965900.0
2014-04-07 09:30:00,32.62,32.7,32.23,32.3,624200.0,25.3314,25.3936,25.0286,25.0829,624200.0
2014-04-07 10:00:00,32.3,32.52,32.25,32.47,402700.0,25.0829,25.2538,25.0441,25.2149,402700.0
2014-04-07 10:30:00,32.48,32.65,32.46,32.56,277300.0,25.2227,25.3547,25.2072,25.2848,277300.0
2014-04-07 11:00:00,32.56,32.77,32.52,32.75,205300.0,25.2848,25.4479,25.2538,25.4324,205300.0
2014-04-07 11:30:00,32.75,32.77,32.6,32.6,246400.0,25.4324,25.4479,25.3159,25.3159,246400.0
2014-04-07 12:00:00,32.6,32.63,32.46,32.46,223200.0,25.3159,25.3392,25.2072,25.2072,223200.0
2014-04-07 12:30:00,32.46,32.5,32.41,32.42,166700.0,25.2072,25.2382,25.1684,25.1761,166700.0
2014-04-07 13:00:00,32.42,32.42,32.27,32.3,238600.0,25.1761,25.1761,25.0596,25.0829,238600.0
2014-04-07 13:30:00,32.3,32.3,32.11,32.12,255000.0,25.0829,25.0829,24.9354,24.9431,255000.0
2014-04-07 14:00:00,32.12,32.24,32.12,32.15,217200.0,24.9431,25.0363,24.9431,24.9664,217200.0
2014-04-07 14:30:00,32.16,32.29,32.13,32.28,178000.0,24.9742,25.0752,24.9509,25.0674,178000.0
2014-04-07 15:00:00,32.27,32.28,32.19,32.23,236400.0,25.0596,25.0674,24.9975,25.0286,236400.0
2014-04-07 15:30:00,32.23,32.25,32.08,32.12,531100.0,25.0286,25.0441,24.9121,24.9431,531100.0
2014-04-08 09:30:00,32.03,32.27,31.93,32.22,206500.0,24.8733,25.0596,24.7956,25.0208,206500.0
2014-04-08 10:00:00,32.21,32.25,32.08,32.08,221900.0,25.013,25.0441,24.9121,24.9121,221900.0
2014-04-08 10:30:00,32.09,32.2,32.09,32.16,166000.0,24.9199,25.0053,24.9199,24.9742,166000.0
2014-04-08 11:00:00,32.16,32.36,32.15,32.35,187200.0,24.9742,25.1295,24.9664,25.1218,187200.0
2014-04-08 11:30:00,32.34,32.44,32.33,32.44,67600.0,25.114,25.1916,25.1062,25.1916,67600.0
2014-04-08 12:00:00,32.44,32.44,32.37,32.37,67800.0,25.1916,25.1916,25.1373,25.1373,67800.0
2014-04-08 12:30:00,32.38,32.4,32.21,32.23,167400.0,25.1451,25.1606,25.013,25.0286,167400.0
2014-04-08 13:00:00,32.23,32.26,32.12,32.25,322600.0,25.0286,25.0519,24.9431,25.0441,322600.0
2014-04-08 13:30:00,32.24,32.36,32.23,32.33,176000.0,25.0363,25.1295,25.0286,25.1062,176000.0
2014-04-08 14:00:00,32.34,32.4,32.25,32.25,181300.0,25.114,25.1606,25.0441,25.0441,181300.0
2014-04-08 14:30:00,32.26,32.26,32.16,32.22,155600.0,25.0519,25.0519,24.9742,25.0208,155600.0
2014-04-08 15:00:00,32.22,32.3,32.15,32.29,174600.0,25.0208,25.0829,24.9664,25.0752,174600.0
2014-04-08 15:30:00,32.29,32.35,32.28,32.34,408500.0,25.0752,25.1218,25.0674,25.114,408500.0
2014-04-09 09:30:00,32.4,32.65,32.33,32.45,205500.0,25.1606,25.3547,25.1062,25.1994,205500.0
2014-04-09 10:00:00,32.45,32.53,32.43,32.52,193600.0,25.1994,25.2615,25.1839,25.2538,193600.0
2014-04-09 10:30:00,32.52,32.68,32.46,32.61,164000.0,25.2538,25.378,25.2072,25.3237,164000.0
2014-04-09 11:00:00,32.6,32.78,32.58,32.62,260000.0,25.3159,25.4557,25.3004,25.3314,260000.0
2014-04-09 11:30:00,32.61,32.69,32.54,32.65,222700.0,25.3237,25.3858,25.2693,25.3547,222700.0
2014-04-09 12:00:00,32.65,32.79,32.65,32.74,194600.0,25.3547,25.4634,25.3547,25.4246,194600.0
2014-04-09 12:30:00,32.73,32.76,32.64,32.76,202400.0,25.4169,25.4401,25.347,25.4401,202400.0
2014-04-09 13:00:00,32.75,32.78,32.72,32.74,165500.0,25.4324,25.4557,25.4091,25.4246,165500.0
2014-04-09 13:30:00,32.73,32.79,32.71,32.73,155100.0,25.4169,25.4634,25.4013,25.4169,155100.0
2014-04-09 14:00:00,32.74,33.03,32.74,32.88,333100.0,25.4246,25.6498,25.4246,25.5333,333100.0
2014-04-09 14:30:00,32.88,32.9,32.82,32.88,150700.0,25.5333,25.5489,25.4867,25.5333,150700.0
2014-04-09 15:00:00,32.87,32.91,32.84,32.85,291900.0,25.5256,25.5566,25.5023,25.51,291900.0
2014-04-09 15:30:00,32.85,32.9,32.84,32.88,619400.0,25.51,25.5489,25.5023,25.5333,619400.0
2014-04-10 09:30:00,32.87,33.02,32.86,32.92,123600.0,25.5256,25.6421,25.5178,25.5644,123600.0
2014-04-10 10:00:00,32.92,32.96,32.8,32.92,125000.0,25.5644,25.5955,25.4712,25.5644,125000.0
2014-04-10 10:30:00,32.93,33.01,32.84,32.86,225100.0,25.5722,25.6343,25.5023,25.5178,225100.0
2014-04-10 11:00:00,32.85,32.85,32.67,32.69,168900.0,25.51,25.51,25.3703,25.3858,168900.0
2014-04-10 11:30:00,32.69,32.75,32.64,32.67,137500.0,25.3858,25.4324,25.347,25.3703,137500.0
2014-04-10 12:00:00,32.66,32.69,32.52,32.59,215500.0,25.3625,25.3858,25.2538,25.3081,215500.0
2014-04-10 12:30:00,32.58,32.6,32.46,32.48,236900.0,25.3004,25.3159,25.2072,25.2227,236900.0
2014-04-10 13:00:00,32.49,32.56,32.36,32.44,311500.0,25.2305,25.2848,25.1295,25.1916,311500.0
2014-04-10 13:30:00,32.44,32.49,32.39,32.39,327700.0,25.1916,25.2305,25.1528,25.1528,327700.0
2014-04-10 14:00:00,32.39,32.54,32.38,32.46,259700.0,25.1528,25.2693,25.1451,25.2072,259700.0
2014-04-10 14:30:00,32.46,32.5,32.42,32.48,255100.0,25.2072,25.2382,25.1761,25.2227,255100.0
2014-04-10 15:00:00,32.47,32.48,32.28,32.37,341300.0,25.2149,25.2227,25.0674,25.1373,341300.0
2014-04-10 15:30:00,32.37,32.49,32.35,32.41,670600.0,25.1373,25.2305,25.1218,25.1684,670600.0
2014-04-11 09:30:00,32.29,32.35,32.13,32.27,310000.0,25.0752,25.1218,24.9509,25.0596,310000.0
2014-04-11 10:00:00,32.28,32.38,32.15,32.37,386900.0,25.0674,25.1451,24.9664,25.1373,386900.0
2014-04-11 10:30:00,32.38,32.4,32.25,32.35,216200.0,25.1451,25.1606,25.0441,25.1218,216200.0
2014-04-11 11:00:00,32.35,32.35,32.29,32.3,208500.0,25.1218,25.1218,25.0752,25.0829,208500.0
2014-04-11 11:30:00,32.3,32.3,31.97,32.05,396800.0,25.0829,25.0829,24.8267,24.8888,396800.0
2014-04-11 12:00:00,32.05,32.18,32.02,32.14,203900.0,24.8888,24.9897,24.8655,24.9587,203900.0
2014-04-11 12:30:00,32.13,32.16,32.1,32.12,73000.0,24.9509,24.9742,24.9276,24.9431,73000.0
2014-04-11 13:00:00,32.11,32.12,32.01,32.02,71900.0,24.9354,24.9431,24.8577,24.8655,71900.0
2014-04-11 13:30:00,32.02,32.04,31.98,31.99,89800.0,24.8655,24.881,24.8344,24.8422,89800.0
2014-04-11 14:00:00,32.0,32.06,31.91,31.92,140700.0,24.85,24.8966,24.7801,24.7878,140700.0
2014-04-11 14:30:00,31.91,31.93,31.77,31.8,279300.0,24.7801,24.7956,24.6714,24.6946,279300.0
2014-04-11 15:00:00,31.8,31.84,31.71,31.8,473300.0,24.6946,24.7257,24.6248,24.6946,473300.0
2014-04-11 15:30:00,31.8,31.88,31.7,31.72,1012900.0,24.6946,24.7568,24.617,24.6325,1012900.0
2014-04-14 09:30:00,31.99,32.04,31.86,32.01,150800.0,24.8422,24.881,24.7412,24.8577,150800.0
2014-04-14 10:00:00,32.03,32.16,31.97,32.03,145000.0,24.8733,24.9742,24.8267,24.8733,145000.0
2014-04-14 10:30:00,32.03,32.15,32.01,32.15,93600.0,24.8733,24.9664,24.8577,24.9664,93600.0
2014-04-14 11:00:00,32.15,32.17,32.02,32.15,83800.0,24.9664,24.982,24.8655,24.9664,83800.0
2014-04-14 11:30:00,32.15,32.2,32.1,32.13,92900.0,24.9664,25.0053,24.9276,24.9509,92900.0
2014-04-14 12:00:00,32.12,32.18,32.11,32.12,70900.0,24.9431,24.9897,24.9354,24.9431,70900.0
2014-04-14 12:30:00,32.11,32.21,32.07,32.2,129200.0,24.9354,25.013,24.9043,25.0053,129200.0
2014-04-14 13:00:00,32.2,32.24,32.16,32.17,77100.0,25.0053,25.0363,24.9742,24.982,77100.0
2014-04-14 13:30:00,32.16,32.17,32.04,32.04,77000.0,24.9742,24.982,24.881,24.881,77000.0
2014-04-14 14:00:00,32.05,32.05,31.92,31.94,163600.0,24.8888,24.8888,24.7878,24.8034,163600.0
2014-04-14 14:30:00,31.94,32.02,31.92,31.96,110900.0,24.8034,24.8655,24.7878,24.8189,110900.0
2014-04-14 15:00:00,31.96,31.96,31.83,31.88,175600.0,24.8189,24.8189,24.7179,24.7568,175600.0
2014-04-14 15:30:00,31.88,32.03,31.84,32.01,542500.0,24.7568,24.8733,24.7257,24.8577,542500.0
2014-04-15 09:30:00,31.77,32.72,31.77,32.7,370600.0,24.6714,25.4091,24.6714,25.3936,370600.0
2014-04-15 10:00:00,32.7,32.75,32.26,32.26,404200.0,25.3936,25.4324,25.0519,25.0519,404200.0
2014-04-15 10:30:00,32.27,32.43,32.07,32.09,350100.0,25.0596,25.1839,24.9043,24.9199,350100.0
2014-04-15 11:00:00,32.09,32.18,32.0,32.16,200800.0,24.9199,24.9897,24.85,24.9742,200800.0
2014-04-15 11:30:00,32.15,32.21,32.08,32.18,169100.0,24.9664,25.013,24.9121,24.9897,169100.0
2014-04-15 12:00:00,32.17,32.19,32.09,32.19,235400.0,24.982,24.9975,24.9199,24.9975,235400.0
2014-04-15 12:30:00,32.18,32.25,32.15,32.18,155600.0,24.9897,25.0441,24.9664,24.9897,155600.0
2014-04-15 13:00:00,32.18,32.23,32.12,32.18,195300.0,24.9897,25.0286,24.9431,24.9897,195300.0
2014-04-15 13:30:00,32.18,32.23,32.1,32.15,194700.0,24.9897,25.0286,24.9276,24.9664,194700.0
2014-04-15 14:00:00,32.15,32.22,32.12,32.13,260200.0,24.9664,25.0208,24.9431,24.9509,260200.0
2014-04-15 14:30:00,32.13,32.25,32.13,32.23,119000.0,24.9509,25.0441,24.9509,25.0286,119000.0
2014-04-15 15:00:00,32.23,32.41,32.22,32.38,235100.0,25.0286,25.1684,25.0208,25.1451,235100.0
2014-04-15 15:30:00,32.39,32.39,32.32,32.36,754200.0,25.1528,25.1528,25.0985,25.1295,754200.0
2014-04-16 09:30:00,32.52,32.74,32.5,32.57,282000.0,25.2538,25.4246,25.2382,25.2926,282000.0
2014-04-16 10:00:00,32.57,32.61,32.51,32.57,140500.0,25.2926,25.3237,25.246,25.2926,140500.0
2014-04-16 10:30:00,32.59,32.66,32.56,32.57,272300.0,25.3081,25.3625,25.2848,25.2926,272300.0
2014-04-16 11:00:00,32.57,32.6,32.52,32.56,154100.0,25.2926,25.3159,25.2538,25.2848,154100.0
2014-04-16 11:30:00,32.56,32.58,32.47,32.49,180300.0,25.2848,25.3004,25.2149,25.2305,180300.0
2014-04-16 12:00:00,32.49,32.57,32.46,32.55,219600.0,25.2305,25.2926,25.2072,25.2771,219600.0
2014-04-16 12:30:00,32.56,32.6,32.5,32.5,131500.0,25.2848,25.3159,25.2382,25.2382,131500.0
2014-04-16 13:00:00,32.5,32.58,32.49,32.56,130600.0,25.2382,25.3004,25.2305,25.2848,130600.0
2014-04-16 13:30:00,32.55,32.6,32.51,32.57,119300.0,25.2771,25.3159,25.246,25.2926,119300.0
2014-04-16 14:00:00,32.58,32.62,32.47,32.54,91200.0,25.3004,25.3314,25.2149,25.2693,91200.0
2014-04-16 14:30:00,32.54,32.6,32.54,32.58,94900.0,25.2693,25.3159,25.2693,25.3004,94900.0
2014-04-16 15:00:00,32.59,32.61,32.51,32.6,232300.0,25.3081,25.3237,25.246,25.3159,232300.0
2014-04-16 15:30:00,32.6,32.65,32.57,32.64,494000.0,25.3159,25.3547,25.2926,25.347,494000.0
2014-04-17 09:30:00,32.57,32.79,32.4,32.42,186100.0,25.2926,25.4634,25.1606,25.1761,186100.0
2014-04-17 10:00:00,32.42,32.56,32.37,32.52,123500.0,25.1761,25.2848,25.1373,25.2538,123500.0
2014-04-17 10:30:00,32.53,32.55,32.36,32.41,150600.0,25.2615,25.2771,25.1295,25.1684,150600.0
2014-04-17 11:00:00,32.4,32.46,32.26,32.44,125400.0,25.1606,25.2072,25.0519,25.1916,125400.0
2014-04-17 11:30:00,32.44,32.48,32.36,32.44,81300.0,25.1916,25.2227,25.1295,25.1916,81300.0
2014-04-17 12:00:00,32.45,32.46,32.32,32.38,59600.0,25.1994,25.2072,25.0985,25.1451,59600.0
2014-04-17 12:30:00,32.37,32.39,32.22,32.22,121900.0,25.1373,25.1528,25.0208,25.0208,121900.0
2014-04-17 13:00:00,32.23,32.23,32.19,32.23,73000.0,25.0286,25.0286,24.9975,25.0286,73000.0
2014-04-17 13:30:00,32.23,32.26,32.16,32.16,126200.0,25.0286,25.0519,24.9742,24.9742,126200.0
2014-04-17 14:00:00,32.16,32.23,32.15,32.23,97600.0,24.9742,25.0286,24.9664,25.0286,97600.0
2014-04-17 14:30:00,32.23,32.24,32.15,32.15,119500.0,25.0286,25.0363,24.9664,24.9664,119500.0
2014-04-17 15:00:00,32.16,32.28,32.14,32.27,148400.0,24.9742,25.0674,24.9587,25.0596,148400.0
2014-04-17 15:30:00,32.27,32.31,32.19,32.2,343700.0,25.0596,25.0907,24.9975,25.0053,343700.0
2014-04-21 09:30:00,32.23,32.6,32.21,32.38,199600.0,25.0286,25.3159,25.013,25.1451,199600.0
2014-04-21 10:00:00,32.39,32.5,32.25,32.49,214400.0,25.1528,25.2382,25.0441,25.2305,214400.0
2014-04-21 10:30:00,32.49,32.49,32.3,32.43,113900.0,25.2305,25.2305,25.0829,25.1839,113900.0
2014-04-21 11:00:00,32.43,32.46,32.32,32.38,136400.0,25.1839,25.2072,25.0985,25.1451,136400.0
2014-04-21 11:30:00,32.36,32.5,32.36,32.49,145200.0,25.1295,25.2382,25.1295,25.2305,145200.0
2014-04-21 12:00:00,32.49,32.5,32.4,32.49,87000.0,25.2305,25.2382,25.1606,25.2305,87000.0
2014-04-21 12:30:00,32.49,32.49,32.38,32.42,88800.0,25.2305,25.2305,25.1451,25.1761,88800.0
2014-04-21 13:00:00,32.41,32.42,32.27,32.38,166500.0,25.1684,25.1761,25.0596,25.1451,166500.0
2014-04-21 13:30:00,32.37,32.38,31.67,32.08,1194900.0,25.1373,25.1451,24.5937,24.9121,1194900.0
2014-04-21 14:00:00,32.08,32.14,32.03,32.12,152900.0,24.9121,24.9587,24.8733,24.9431,152900.0
2014-04-21 14:30:00,32.13,32.28,32.13,32.24,225800.0,24.9509,25.0674,24.9509,25.0363,225800.0
2014-04-21 15:00:00,32.24,32.27,32.2,32.26,213800.0,25.0363,25.0596,25.0053,25.0519,213800.0
2014-04-21 15:30:00,32.26,32.36,32.24,32.33,906900.0,25.0519,25.1295,25.0363,25.1062,906900.0
2014-04-22 09:30:00,32.3,32.36,32.13,32.32,102300.0,25.0829,25.1295,24.9509,25.0985,102300.0
2014-04-22 10:00:00,32.33,32.37,32.21,32.24,162700.0,25.1062,25.1373,25.013,25.0363,162700.0
2014-04-22 10:30:00,32.24,32.35,32.18,32.26,168600.0,25.0363,25.1218,24.9897,25.0519,168600.0
2014-04-22 11:00:00,32.25,32.27,32.13,32.14,126500.0,25.0441,25.0596,24.9509,24.9587,126500.0
2014-04-22 11:30:00,32.15,32.23,32.11,32.14,64200.0,24.9664,25.0286,24.9354,24.9587,64200.0
2014-04-22 12:00:00,32.15,32.24,32.15,32.23,54500.0,24.9664,25.0363,24.9664,25.0286,54500.0
2014-04-22 12:30:00,32.23,32.36,32.19,32.35,166600.0,25.0286,25.1295,24.9975,25.1218,166600.0
2014-04-22 13:00:00,32.35,32.35,32.15,32.17,121500.0,25.1218,25.1218,24.9664,24.982,121500.0
2014-04-22 13:30:00,32.17,32.33,32.16,32.31,142700.0,24.982,25.1062,24.9742,25.0907,142700.0
2014-04-22 14:00:00,32.3,32.36,32.26,32.35,112400.0,25.0829,25.1295,25.0519,25.1218,112400.0
2014-04-22 14:30:00,32.36,32.36,32.27,32.34,228500.0,25.1295,25.1295,25.0596,25.114,228500.0
2014-04-22 15:00:00,32.34,32.4,32.33,32.38,133200.0,25.114,25.1606,25.1062,25.1451,133200.0
2014-04-22 15:30:00,32.38,32.4,32.34,32.36,500500.0,25.1451,25.1606,25.114,25.1295,500500.0
2014-04-23 09:30:00,32.44,32.74,32.44,32.68,165100.0,25.1916,25.4246,25.1916,25.378,165100.0
2014-04-23 10:00:00,32.68,32.7,32.62,32.65,166800.0,25.378,25.3936,25.3314,25.3547,166800.0
2014-04-23 10:30:00,32.65,32.72,32.63,32.66,121000.0,25.3547,25.4091,25.3392,25.3625,121000.0
2014-04-23 11:00:00,32.65,32.65,32.49,32.51,103900.0,25.3547,25.3547,25.2305,25.246,103900.0
2014-04-23 11:30:00,32.51,32.6,32.49,32.59,92400.0,25.246,25.3159,25.2305,25.3081,92400.0
2014-04-23 12:00:00,32.59,32.6,32.5,32.58,105600.0,25.3081,25.3159,25.2382,25.3004,105600.0
2014-04-23 12:30:00,32.58,32.63,32.57,32.6,140300.0,25.3004,25.3392,25.2926,25.3159,140300.0
2014-04-23 13:00:00,32.61,32.72,32.59,32.7,143000.0,25.3237,25.4091,25.3081,25.3936,143000.0
2014-04-23 13:30:00,32.7,32.74,32.66,32.71,271300.0,25.3936,25.4246,25.3625,25.4013,271300.0
2014-04-23 14:00:00,32.71,32.72,32.54,32.66,296800.0,25.4013,25.4091,25.2693,25.3625,296800.0
2014-04-23 14:30:00,32.67,32.68,32.64,32.65,231400.0,25.3703,25.378,25.347,25.3547,231400.0
2014-04-23 15:00:00,32.66,32.66,32.54,32.61,204000.0,25.3625,25.3625,25.2693,25.3237,204000.0
2014-04-23 15:30:00,32.61,32.7,32.6,32.64,896500.0,25.3237,25.3936,25.3159,25.347,896500.0
2014-04-24 09:30:00,32.69,32.91,32.51,32.77,240800.0,25.3858,25.5566,25.246,25.4479,240800.0
2014-04-24 10:00:00,32.78,32.85,32.65,32.73,142100.0,25.4557,25.51,25.3547,25.4169,142100.0
2014-04-24 10:30:00,32.74,32.85,32.74,32.79,89200.0,25.4246,25.51,25.4246,25.4634,89200.0
2014-04-24 11:00:00,32.8,32.85,32.78,32.79,109800.0,25.4712,25.51,25.4557,25.4634,109800.0
2014-04-24 11:30:00,32.79,32.93,32.77,32.92,136000.0,25.4634,25.5722,25.4479,25.5644,136000.0
2014-04-24 12:00:00,32.92,33.01,32.87,32.87,98500.0,25.5644,25.6343,25.5256,25.5256,98500.0
2014-04-24 12:30:00,32.86,33.0,32.85,32.98,125500.0,25.5178,25.6265,25.51,25.611,125500.0
2014-04-24 13:00:00,32.98,33.01,32.93,32.99,318300.0,25.611,25.6343,25.5722,25.6188,318300.0
2014-04-24 13:30:00,32.99,33.03,32.92,33.0,210700.0,25.6188,25.6498,25.5644,25.6265,210700.0
2014-04-24 14:00:00,33.0,33.05,32.97,33.02,243100.0,25.6265,25.6654,25.6032,25.6421,243100.0
2014-04-24 14:30:00,33.02,33.04,33.01,33.02,88400.0,25.6421,25.6576,25.6343,25.6421,88400.0
2014-04-24 15:00:00,33.02,33.02,32.98,33.0,206600.0,25.6421,25.6421,25.611,25.6265,206600.0
2014-04-24 15:30:00,33.01,33.02,32.92,32.98,680500.0,25.6343,25.6421,25.5644,25.611,680500.0
2014-04-25 09:30:00,32.97,33.07,32.82,32.95,162100.0,25.6032,25.6809,25.4867,25.5877,162100.0
2014-04-25 10:00:00,32.93,33.0,32.9,32.95,86000.0,25.5722,25.6265,25.5489,25.5877,86000.0
2014-04-25 10:30:00,32.95,33.0,32.93,32.96,98900.0,25.5877,25.6265,25.5722,25.5955,98900.0
2014-04-25 11:00:00,32.96,33.0,32.92,32.97,82800.0,25.5955,25.6265,25.5644,25.6032,82800.0
2014-04-25 11:30:00,32.97,33.08,32.92,33.02,97600.0,25.6032,25.6886,25.5644,25.6421,97600.0
2014-04-25 12:00:00,33.02,33.12,32.98,33.1,141700.0,25.6421,25.7197,25.611,25.7042,141700.0
2014-04-25 12:30:00,33.11,33.23,33.1,33.19,154500.0,25.7119,25.8051,25.7042,25.7741,154500.0
2014-04-25 13:00:00,33.18,33.19,33.08,33.1,62500.0,25.7663,25.7741,25.6886,25.7042,62500.0
2014-04-25 13:30:00,33.09,33.13,33.04,33.07,112300.0,25.6964,25.7275,25.6576,25.6809,112300.0
2014-04-25 14:00:00,33.07,33.1,33.04,33.05,71000.0,25.6809,25.7042,25.6576,25.6654,71000.0
2014-04-25 14:30:00,33.05,33.09,33.03,33.06,104400.0,25.6654,25.6964,25.6498,25.6731,104400.0
2014-04-25 15:00:00,33.06,33.14,33.05,33.09,147300.0,25.6731,25.7352,25.6654,25.6964,147300.0
2014-04-25 15:30:00,33.09,33.19,33.08,33.17,302100.0,25.6964,25.7741,25.6886,25.7585,302100.0
2014-04-28 09:30:00,33.32,33.43,33.15,33.19,194000.0,25.875,25.9604,25.743,25.7741,194000.0
2014-04-28 10:00:00,33.17,33.43,33.12,33.37,271200.0,25.7585,25.9604,25.7197,25.9139,271200.0
2014-04-28 10:30:00,33.37,33.45,33.29,33.3,210900.0,25.9139,25.976,25.8517,25.8595,210900.0
2014-04-28 11:00:00,33.3,33.35,33.25,33.26,285200.0,25.8595,25.8983,25.8207,25.8284,285200.0
2014-04-28 11:30:00,33.26,33.36,33.15,33.2,335600.0,25.8284,25.9061,25.743,25.7818,335600.0
2014-04-28 12:00:00,33.2,33.22,33.14,33.18,239100.0,25.7818,25.7974,25.7352,25.7663,239100.0
2014-04-28 12:30:00,33.19,33.19,33.02,33.05,261200.0,25.7741,25.7741,25.6421,25.6654,261200.0
2014-04-28 13:00:00,33.05,33.05,32.76,32.77,362200.0,25.6654,25.6654,25.4401,25.4479,362200.0
2014-04-28 13:30:00,32.78,32.83,32.77,32.8,205500.0,25.4557,25.4945,25.4479,25.4712,205500.0
2014-04-28 14:00:00,32.8,32.94,32.77,32.94,213600.0,25.4712,25.5799,25.4479,25.5799,213600.0
2014-04-28 14:30:00,32.94,32.97,32.9,32.94,181700.0,25.5799,25.6032,25.5489,25.5799,181700.0
2014-04-28 15:00:00,32.95,33.13,32.94,33.04,381500.0,25.5877,25.7275,25.5799,25.6576,381500.0
2014-04-28 15:30:00,33.05,33.09,32.95,32.96,535800.0,25.6654,25.6964,25.5877,25.5955,535800.0
2014-04-29 09:30:00,32.84,33.05,32.75,33.0,159800.0,25.6111,25.7749,25.5409,25.7359,159800.0
2014-04-29 10:00:00,32.98,33.07,32.87,32.87,250900.0,25.7203,25.7905,25.6345,25.6345,250900.0
2014-04-29 10:30:00,32.88,32.96,32.8,32.8,281500.0,25.6423,25.7047,25.5799,25.5799,281500.0
2014-04-29 11:00:00,32.8,32.86,32.78,32.84,261800.0,25.5799,25.6267,25.5643,25.6111,261800.0
2014-04-29 11:30:00,32.84,32.86,32.71,32.73,360500.0,25.6111,25.6267,25.5097,25.5253,360500.0
2014-04-29 12:00:00,32.73,32.74,32.63,32.63,138400.0,25.5253,25.5331,25.4473,25.4473,138400.0
2014-04-29 12:30:00,32.63,32.71,32.63,32.68,144200.0,25.4473,25.5097,25.4473,25.4863,144200.0
2014-04-29 13:00:00,32.69,32.71,32.63,32.64,167200.0,25.4941,25.5097,25.4473,25.4551,167200.0
2014-04-29 13:30:00,32.63,32.7,32.62,32.68,230700.0,25.4473,25.5019,25.4395,25.4863,230700.0
2014-04-29 14:00:00,32.68,32.71,32.63,32.63,156100.0,25.4863,25.5097,25.4473,25.4473,156100.0
2014-04-29 14:30:00,32.63,32.69,32.59,32.6,116400.0,25.4473,25.4941,25.4161,25.4239,116400.0
2014-04-29 15:00:00,32.59,32.87,32.59,32.87,301000.0,25.4161,25.6345,25.4161,25.6345,301000.0
2014-04-29 15:30:00,32.87,32.88,32.75,32.8,473500.0,25.6345,25.6423,25.5409,25.5799,473500.0
2014-04-30 09:30:00,32.72,33.0,32.66,32.72,249600.0,25.5175,25.7359,25.4707,25.5175,249600.0
2014-04-30 10:00:00,32.72,32.76,32.63,32.64,260500.0,25.5175,25.5487,25.4473,25.4551,260500.0
2014-04-30 10:30:00,32.64,32.67,32.55,32.57,225500.0,25.4551,25.4785,25.3849,25.4005,225500.0
2014-04-30 11:00:00,32.57,32.77,32.55,32.69,363400.0,25.4005,25.5565,25.3849,25.4941,363400.0
2014-04-30 11:30:00,32.69,32.97,32.65,32.96,202300.0,25.4941,25.7125,25.4629,25.7047,202300.0
2014-04-30 12:00:00,32.96,33.01,32.8,32.8,126700.0,25.7047,25.7437,25.5799,25.5799,126700.0
2014-04-30 12:30:00,32.8,32.8,32.7,32.73,75900.0,25.5799,25.5799,25.5019,25.5253,75900.0
2014-04-30 13:00:00,32.73,32.81,32.72,32.76,86600.0,25.5253,25.5877,25.5175,25.5487,86600.0
2014-04-30 13:30:00,32.76,32.81,32.73,32.81,88200.0,25.5487,25.5877,25.5253,25.5877,88200.0
2014-04-30 14:00:00,32.8,32.84,32.72,32.77,89500.0,25.5799,25.6111,25.5175,25.5565,89500.0
2014-04-30 14:30:00,32.77,32.91,32.75,32.89,102700.0,25.5565,25.6657,25.5409,25.6501,102700.0
2014-04-30 15:00:00,32.88,32.89,32.71,32.72,170000.0,25.6423,25.6501,25.5097,25.5175,170000.0
2014-04-30 15:30:00,32.72,32.75,32.66,32.71,627800.0,25.5175,25.5409,25.4707,25.5097,627800.0
2014-05-01 09:30:00,32.83,33.25,32.83,33.23,337000.0,25.6033,25.9308,25.6033,25.9152,337000.0
2014-05-01 10:00:00,33.23,33.24,33.05,33.08,272600.0,25.9152,25.923,25.7749,25.7983,272600.0
2014-05-01 10:30:00,33.09,33.12,32.98,33.0,209300.0,25.8061,25.8295,25.7203,25.7359,209300.0
2014-05-01 11:00:00,33.0,33.11,32.91,33.01,230900.0,25.7359,25.8217,25.6657,25.7437,230900.0
2014-05-01 11:30:00,33.01,33.35,33.01,33.34,287100.0,25.7437,26.0088,25.7437,26.001,287100.0
2014-05-01 12:00:00,33.35,33.37,33.26,33.34,104100.0,26.0088,26.0244,25.9386,26.001,104100.0
2014-05-01 12:30:00,33.33,33.36,33.32,33.33,130900.0,25.9932,26.0166,25.9854,25.9932,130900.0
2014-05-01 13:00:00,33.34,33.45,33.33,33.44,83900.0,26.001,26.0868,25.9932,26.079,83900.0
2014-05-01 13:30:00,33.43,33.5,33.39,33.41,109700.0,26.0712,26.1258,26.04,26.0556,109700.0
2014-05-01 14:00:00,33.4,33.44,33.35,33.43,100400.0,26.0478,26.079,26.0088,26.0712,100400.0
2014-05-01 14:30:00,33.43,33.47,33.4,33.43,194100.0,26.0712,26.1024,26.0478,26.0712,194100.0
2014-05-01 15:00:00,33.43,33.58,33.42,33.55,270500.0,26.0712,26.1882,26.0634,26.1648,270500.0
2014-05-01 15:30:00,33.54,33.56,33.5,33.55,533900.0,26.157,26.1726,26.1258,26.1648,533900.0
2014-05-02 09:30:00,33.14,33.66,33.14,33.6,243300.0,25.8451,26.2506,25.8451,26.2038,243300.0
2014-05-02 10:00:00,33.61,33.78,33.55,33.77,476400.0,26.2116,26.3442,26.1648,26.3364,476400.0
2014-05-02 10:30:00,33.77,33.82,33.69,33.82,311500.0,26.3364,26.3754,26.274,26.3754,311500.0
2014-05-02 11:00:00,33.82,33.94,33.69,33.69,294900.0,26.3754,26.469,26.274,26.274,294900.0
2014-05-02 11:30:00,33.69,33.79,33.5,33.5,447600.0,26.274,26.352,26.1258,26.1258,447600.0
2014-05-02 12:00:00,33.5,33.58,33.45,33.57,180300.0,26.1258,26.1882,26.0868,26.1804,180300.0
2014-05-02 12:30:00,33.56,33.65,33.53,33.61,139200.0,26.1726,26.2428,26.1492,26.2116,139200.0
2014-05-02 13:00:00,33.61,33.61,33.4,33.4,189300.0,26.2116,26.2116,26.0478,26.0478,189300.0
2014-05-02 13:30:00,33.4,33.66,33.4,33.63,168900.0,26.0478,26.2506,26.0478,26.2272,168900.0
2014-05-02 14:00:00,33.62,33.73,33.57,33.73,158900.0,26.2194,26.3052,26.1804,26.3052,158900.0
2014-05-02 14:30:00,33.72,33.74,33.58,33.64,169800.0,26.2974,26.313,26.1882,26.235,169800.0
2014-05-02 15:00:00,33.63,33.66,33.61,33.64,290000.0,26.2272,26.2506,26.2116,26.235,290000.0
2014-05-02 15:30:00,33.64,33.69,33.54,33.58,770300.0,26.235,26.274,26.157,26.1882,770300.0
2014-05-05 09:30:00,33.61,33.67,33.34,33.4,290500.0,26.2116,26.2584,26.001,26.0478,290500.0
2014-05-05 10:00:00,33.4,33.71,33.4,33.61,366300.0,26.0478,26.2896,26.0478,26.2116,366300.0
2014-05-05 10:30:00,33.61,33.68,33.53,33.59,200900.0,26.2116,26.2662,26.1492,26.196,200900.0
2014-05-05 11:00:00,33.58,33.66,33.5,33.61,219100.0,26.1882,26.2506,26.1258,26.2116,219100.0
2014-05-05 11:30:00,33.61,33.73,33.61,33.69,137200.0,26.2116,26.3052,26.2116,26.274,137200.0
2014-05-05 12:00:00,33.69,33.69,33.56,33.64,115700.0,26.274,26.274,26.1726,26.235,115700.0
2014-05-05 12:30:00,33.65,33.72,33.58,33.71,176100.0,26.2428,26.2974,26.1882,26.2896,176100.0
2014-05-05 13:00:00,33.71,33.77,33.64,33.71,243000.0,26.2896,26.3364,26.235,26.2896,243000.0
2014-05-05 13:30:00,33.72,33.73,33.6,33.65,208600.0,26.2974,26.3052,26.2038,26.2428,208600.0
2014-05-05 14:00:00,33.65,33.67,33.48,33.66,213000.0,26.2428,26.2584,26.1102,26.2506,213000.0
2014-05-05 14:30:00,33.66,33.73,33.58,33.61,230000.0,26.2506,26.3052,26.1882,26.2116,230000.0
2014-05-05 15:00:00,33.61,33.73,33.49,33.72,396000.0,26.2116,26.3052,26.118,26.2974,396000.0
2014-05-05 15:30:00,33.72,33.76,33.61,33.74,1001400.0,26.2974,26.3286,26.2116,26.313,1001400.0
2014-05-06 09:30:00,34.14,34.55,33.94,34.01,754600.0,26.6249,26.9447,26.469,26.5235,754600.0
2014-05-06 10:00:00,34.01,34.11,33.76,34.05,775700.0,26.5235,26.6015,26.3286,26.5547,775700.0
2014-05-06 10:30:00,34.05,34.09,33.95,34.0,573700.0,26.5547,26.5859,26.4768,26.5157,573700.0
2014-05-06 11:00:00,34.0,34.17,33.87,34.07,767900.0,26.5157,26.6483,26.4144,26.5703,767900.0
2014-05-06 11:30:00,34.06,34.25,33.99,34.04,556300.0,26.5625,26.7107,26.5079,26.5469,556300.0
2014-05-06 12:00:00,34.04,34.18,34.04,34.16,250000.0,26.5469,26.6561,26.5469,26.6405,250000.0
2014-05-06 12:30:00,34.16,34.21,34.06,34.12,184400.0,26.6405,26.6795,26.5625,26.6093,184400.0
2014-05-06 13:00:00,34.12,34.15,34.05,34.05,86000.0,26.6093,26.6327,26.5547,26.5547,86000.0
2014-05-06 13:30:00,34.05,34.25,34.04,34.22,163500.0,26.5547,26.7107,26.5469,26.6873,163500.0
2014-05-06 14:00:00,34.22,34.23,34.12,34.19,219900.0,26.6873,26.6951,26.6093,26.6639,219900.0
2014-05-06 14:30:00,34.18,34.23,34.15,34.23,138000.0,26.6561,26.6951,26.6327,26.6951,138000.0
2014-05-06 15:00:00,34.23,34.3,34.17,34.19,896200.0,26.6951,26.7497,26.6483,26.6639,896200.0
2014-05-06 15:30:00,34.2,34.25,34.17,34.23,910500.0,26.6717,26.7107,26.6483,26.6951,910500.0
2014-05-07 09:30:00,34.29,35.0,34.25,34.98,845900.0,26.7419,27.2956,26.7107,27.28,845900.0
2014-05-07 10:00:00,34.98,34.99,34.84,34.95,729000.0,27.28,27.2878,27.1708,27.2566,729000.0
2014-05-07 10:30:00,34.94,35.05,34.87,34.89,634300.0,27.2488,27.3346,27.1942,27.2098,634300.0
2014-05-07 11:00:00,34.89,34.97,34.87,34.9,806800.0,27.2098,27.2722,27.1942,27.2176,806800.0
2014-05-07 11:30:00,34.9,34.99,34.88,34.98,476800.0,27.2176,27.2878,27.202,27.28,476800.0
2014-05-07 12:00:00,34.98,35.0,34.94,34.95,174400.0,27.28,27.2956,27.2488,27.2566,174400.0
2014-05-07 12:30:00,34.95,34.96,34.93,34.96,770300.0,27.2566,27.2644,27.241,27.2644,770300.0
2014-05-07 13:00:00,34.95,35.12,34.95,35.04,304600.0,27.2566,27.3892,27.2566,27.3268,304600.0
2014-05-07 13:30:00,35.02,35.02,34.94,34.95,518800.0,27.3112,27.3112,27.2488,27.2566,518800.0
2014-05-07 14:00:00,34.95,34.97,34.88,34.89,1218700.0,27.2566,27.2722,27.202,27.2098,1218700.0
2014-05-07 14:30:00,34.89,34.99,34.85,34.98,336200.0,27.2098,27.2878,27.1786,27.28,336200.0
2014-05-07 15:00:00,34.99,35.08,34.97,35.0,497500.0,27.2878,27.358,27.2722,27.2956,497500.0
2014-05-07 15:30:00,35.0,35.15,34.97,35.07,1005500.0,27.2956,27.4126,27.2722,27.3502,1005500.0
2014-05-08 09:30:00,34.97,35.14,34.91,34.97,341300.0,27.2722,27.4048,27.2254,27.2722,341300.0
2014-05-08 10:00:00,34.97,35.02,34.85,34.85,385500.0,27.2722,27.3112,27.1786,27.1786,385500.0
2014-05-08 10:30:00,34.85,34.87,34.73,34.78,356200.0,27.1786,27.1942,27.0851,27.124,356200.0
2014-05-08 11:00:00,34.79,34.83,34.71,34.74,535600.0,27.1318,27.163,27.0695,27.0929,535600.0
2014-05-08 11:30:00,34.75,34.79,34.58,34.78,561500.0,27.1007,27.1318,26.9681,27.124,561500.0
2014-05-08 12:00:00,34.77,34.79,34.62,34.77,383500.0,27.1163,27.1318,26.9993,27.1163,383500.0
2014-05-08 12:30:00,34.78,34.78,34.68,34.69,327800.0,27.124,27.124,27.0461,27.0539,327800.0
2014-05-08 13:00:00,34.7,34.71,34.62,34.68,556600.0,27.0617,27.0695,26.9993,27.0461,556600.0
2014-05-08 13:30:00,34.68,34.74,34.68,34.71,200400.0,27.0461,27.0929,27.0461,27.0695,200400.0
2014-05-08 14:00:00,34.71,34.73,34.65,34.7,332600.0,27.0695,27.0851,27.0227,27.0617,332600.0
2014-05-08 14:30:00,34.69,34.69,34.5,34.51,352800.0,27.0539,27.0539,26.9057,26.9135,352800.0
2014-05-08 15:00:00,34.51,34.52,34.41,34.49,585800.0,26.9135,26.9213,26.8355,26.8979,585800.0
2014-05-08 15:30:00,34.49,34.51,34.39,34.51,1027200.0,26.8979,26.9135,26.8199,26.9135,1027200.0
2014-05-09 09:30:00,34.5,34.62,34.04,34.14,521200.0,26.9057,26.9993,26.5469,26.6249,521200.0
2014-05-09 10:00:00,34.14,34.18,34.08,34.09,383500.0,26.6249,26.6561,26.5781,26.5859,383500.0
2014-05-09 10:30:00,34.09,34.13,34.05,34.12,234000.0,26.5859,26.6171,26.5547,26.6093,234000.0
2014-05-09 11:00:00,34.12,34.3,34.1,34.27,359600.0,26.6093,26.7497,26.5937,26.7263,359600.0
2014-05-09 11:30:00,34.28,34.3,34.17,34.18,167800.0,26.7341,26.7497,26.6483,26.6561,167800.0
2014-05-09 12:00:00,34.18,34.22,34.12,34.2,290200.0,26.6561,26.6873,26.6093,26.6717,290200.0
2014-05-09 12:30:00,34.2,34.29,34.18,34.26,262900.0,26.6717,26.7419,26.6561,26.7185,262900.0
2014-05-09 13:00:00,34.27,34.33,34.21,34.23,309800.0,26.7263,26.7731,26.6795,26.6951,309800.0
2014-05-09 13:30:00,34.23,34.28,34.2,34.26,108600.0,26.6951,26.7341,26.6717,26.7185,108600.0
2014-05-09 14:00:00,34.26,34.27,34.15,34.16,321000.0,26.7185,26.7263,26.6327,26.6405,321000.0
2014-05-09 14:30:00,34.16,34.19,34.07,34.1,174600.0,26.6405,26.6639,26.5703,26.5937,174600.0
2014-05-09 15:00:00,34.11,34.18,34.11,34.16,231900.0,26.6015,26.6561,26.6015,26.6405,231900.0
2014-05-09 15:30:00,34.16,34.21,34.05,34.12,669300.0,26.6405,26.6795,26.5547,26.6093,669300.0
2014-05-12 09:30:00,34.28,34.42,33.97,34.03,320200.0,26.7341,26.8433,26.4924,26.5391,320200.0
2014-05-12 10:00:00,34.04,34.15,33.95,34.01,297300.0,26.5469,26.6327,26.4768,26.5235,297300.0
2014-05-12 10:30:00,34.01,34.09,33.92,33.96,319200.0,26.5235,26.5859,26.4534,26.4846,319200.0
2014-05-12 11:00:00,33.96,33.97,33.85,33.87,186400.0,26.4846,26.4924,26.3988,26.4144,186400.0
2014-05-12 11:30:00,33.86,33.97,33.79,33.94,254800.0,26.4066,26.4924,26.352,26.469,254800.0
2014-05-12 12:00:00,33.95,34.03,33.94,33.94,191800.0,26.4768,26.5391,26.469,26.469,191800.0
2014-05-12 12:30:00,33.95,34.0,33.94,33.97,131100.0,26.4768,26.5157,26.469,26.4924,131100.0
2014-05-12 13:00:00,33.97,34.0,33.93,33.95,146100.0,26.4924,26.5157,26.4612,26.4768,146100.0
2014-05-12 13:30:00,33.94,33.97,33.91,33.96,225300.0,26.469,26.4924,26.4456,26.4846,225300.0
2014-05-12 14:00:00,33.95,33.99,33.91,33.96,261900.0,26.4768,26.5079,26.4456,26.4846,261900.0
2014-05-12 14:30:00,33.97,34.03,33.94,33.99,269000.0,26.4924,26.5391,26.469,26.5079,269000.0
2014-05-12 15:00:00,34.0,34.1,33.99,34.05,451100.0,26.5157,26.5937,26.5079,26.5547,451100.0
2014-05-12 15:30:00,34.05,34.13,34.05,34.09,914300.0,26.5547,26.6171,26.5547,26.5859,914300.0
2014-05-13 09:30:00,34.18,34.28,34.0,34.02,220000.0,26.6561,26.7341,26.5157,26.5313,220000.0
2014-05-13 10:00:00,34.02,34.11,33.92,33.94,310600.0,26.5313,26.6015,26.4534,26.469,310600.0
2014-05-13 10:30:00,33.95,33.96,33.88,33.9,214000.0,26.4768,26.4846,26.4222,26.4378,214000.0
2014-05-13 11:00:00,33.89,33.9,33.67,33.69,327200.0,26.43,26.4378,26.2584,26.274,327200.0
2014-05-13 11:30:00,33.7,33.71,33.67,33.69,315200.0,26.2818,26.2896,26.2584,26.274,315200.0
2014-05-13 12:00:00,33.68,33.71,33.64,33.7,148700.0,26.2662,26.2896,26.235,26.2818,148700.0
2014-05-13 12:30:00,33.7,33.77,33.69,33.76,205100.0,26.2818,26.3364,26.274,26.3286,205100.0
2014-05-13 13:00:00,33.77,33.77,33.69,33.74,160200.0,26.3364,26.3364,26.274,26.313,160200.0
2014-05-13 13:30:00,33.75,33.75,33.64,33.65,123100.0,26.3208,26.3208,26.235,26.2428,123100.0
2014-05-13 14:00:00,33.65,33.66,33.56,33.59,209700.0,26.2428,26.2506,26.1726,26.196,209700.0
2014-05-13 14:30:00,33.59,33.76,33.57,33.65,248500.0,26.196,26.3286,26.1804,26.2428,248500.0
2014-05-13 15:00:00,33.65,33.72,33.64,33.66,282000.0,26.2428,26.2974,26.235,26.2506,282000.0
2014-05-13 15:30:00,33.66,33.71,33.6,33.69,620900.0,26.2506,26.2896,26.2038,26.274,620900.0
2014-05-14 09:30:00,33.73,33.97,33.6,33.73,256700.0,26.3052,26.4924,26.2038,26.3052,256700.0
2014-05-14 10:00:00,33.74,33.9,33.72,33.87,210200.0,26.313,26.4378,26.2974,26.4144,210200.0
2014-05-14 10:30:00,33.88,34.08,33.82,34.06,317700.0,26.4222,26.5781,26.3754,26.5625,317700.0
2014-05-14 11:00:00,34.07,34.24,33.94,34.21,258300.0,26.5703,26.7029,26.469,26.6795,258300.0
2014-05-14 11:30:00,34.21,34.25,34.13,34.17,208000.0,26.6795,26.7107,26.6171,26.6483,208000.0
2014-05-14 12:00:00,34.18,34.24,34.15,34.21,191600.0,26.6561,26.7029,26.6327,26.6795,191600.0
2014-05-14 12:30:00,34.2,34.22,34.11,34.18,192500.0,26.6717,26.6873,26.6015,26.6561,192500.0
2014-05-14 13:00:00,34.19,34.2,34.15,34.18,90100.0,26.6639,26.6717,26.6327,26.6561,90100.0
2014-05-14 13:30:00,34.17,34.19,34.12,34.14,149000.0,26.6483,26.6639,26.6093,26.6249,149000.0
2014-05-14 14:00:00,34.14,34.23,34.11,34.21,252000.0,26.6249,26.6951,26.6015,26.6795,252000.0
2014-05-14 14:30:00,34.22,34.23,34.09,34.1,298100.0,26.6873,26.6951,26.5859,26.5937,298100.0
2014-05-14 15:00:00,34.11,34.12,34.0,34.09,254500.0,26.6015,26.6093,26.5157,26.5859,254500.0
2014-05-14 15:30:00,34.09,34.1,33.98,34.07,757700.0,26.5859,26.5937,26.5001,26.5703,757700.0
2014-05-15 09:30:00,34.03,34.09,33.83,33.89,232000.0,26.5391,26.5859,26.3832,26.43,232000.0
2014-05-15 10:00:00,33.9,33.91,33.77,33.84,229800.0,26.4378,26.4456,26.3364,26.391,229800.0
2014-05-15 10:30:00,33.83,33.96,33.83,33.84,230600.0,26.3832,26.4846,26.3832,26.391,230600.0
2014-05-15 11:00:00,33.84,33.88,33.73,33.8,208500.0,26.391,26.4222,26.3052,26.3598,208500.0
2014-05-15 11:30:00,33.79,33.88,33.68,33.69,214200.0,26.352,26.4222,26.2662,26.274,214200.0
2014-05-15 12:00:00,33.68,33.76,33.65,33.72,139300.0,26.2662,26.3286,26.2428,26.2974,139300.0
2014-05-15 12:30:00,33.72,33.82,33.72,33.75,132100.0,26.2974,26.3754,26.2974,26.3208,132100.0
2014-05-15 13:00:00,33.75,33.82,33.7,33.71,152600.0,26.3208,26.3754,26.2818,26.2896,152600.0
2014-05-15 13:30:00,33.71,33.81,33.69,33.77,129000.0,26.2896,26.3676,26.274,26.3364,129000.0
2014-05-15 14:00:00,33.77,33.82,33.7,33.71,160400.0,26.3364,26.3754,26.2818,26.2896,160400.0
2014-05-15 14:30:00,33.72,33.78,33.66,33.66,207600.0,26.2974,26.3442,26.2506,26.2506,207600.0
2014-05-15 15:00:00,33.66,33.7,33.64,33.67,303800.0,26.2506,26.2818,26.235,26.2584,303800.0
2014-05-15 15:30:00,33.68,33.72,33.65,33.69,723400.0,26.2662,26.2974,26.2428,26.274,723400.0
2014-05-16 09:30:00,33.75,33.77,33.55,33.57,417000.0,26.3208,26.3364,26.1648,26.1804,417000.0
2014-05-16 10:00:00,33.57,33.57,33.44,33.46,322300.0,26.1804,26.1804,26.079,26.0946,322300.0
2014-05-16 10:30:00,33.45,33.66,33.45,33.54,404300.0,26.0868,26.2506,26.0868,26.157,404300.0
2014-05-16 11:00:00,33.54,33.63,33.46,33.59,272000.0,26.157,26.2272,26.0946,26.196,272000.0
2014-05-16 11:30:00,33.6,33.62,33.38,33.5,248700.0,26.2038,26.2194,26.0322,26.1258,248700.0
2014-05-16 12:00:00,33.5,33.52,33.44,33.51,129400.0,26.1258,26.1414,26.079,26.1336,129400.0
2014-05-16 12:30:00,33.51,33.51,33.44,33.48,139400.0,26.1336,26.1336,26.079,26.1102,139400.0
2014-05-16 13:00:00,33.48,33.55,33.44,33.52,278800.0,26.1102,26.1648,26.079,26.1414,278800.0
2014-05-16 13:30:00,33.52,33.6,33.51,33.57,213200.0,26.1414,26.2038,26.1336,26.1804,213200.0
2014-05-16 14:00:00,33.58,33.7,33.57,33.7,155600.0,26.1882,26.2818,26.1804,26.2818,155600.0
2014-05-16 14:30:00,33.69,33.76,33.65,33.74,149400.0,26.274,26.3286,26.2428,26.313,149400.0
2014-05-16 15:00:00,33.75,33.78,33.67,33.71,210100.0,26.3208,26.3442,26.2584,26.2896,210100.0
2014-05-16 15:30:00,33.7,33.81,33.7,33.78,487200.0,26.2818,26.3676,26.2818,26.3442,487200.0
2014-05-19 09:30:00,33.57,33.8,33.45,33.8,302100.0,26.1804,26.3598,26.0868,26.3598,302100.0
2014-05-19 10:00:00,33.8,33.81,33.55,33.58,198500.0,26.3598,26.3676,26.1648,26.1882,198500.0
2014-05-19 10:30:00,33.58,33.6,33.41,33.43,386100.0,26.1882,26.2038,26.0556,26.0712,386100.0
2014-05-19 11:00:00,33.43,33.56,33.39,33.48,338600.0,26.0712,26.1726,26.04,26.1102,338600.0
2014-05-19 11:30:00,33.49,33.54,33.39,33.39,240500.0,26.118,26.157,26.04,26.04,240500.0
2014-05-19 12:00:00,33.4,33.42,33.27,33.27,208200.0,26.0478,26.0634,25.9464,25.9464,208200.0
2014-05-19 12:30:00,33.28,33.39,33.27,33.32,113900.0,25.9542,26.04,25.9464,25.9854,113900.0
2014-05-19 13:00:00,33.31,33.39,33.3,33.39,137500.0,25.9776,26.04,25.9698,26.04,137500.0
2014-05-19 13:30:00,33.39,33.47,33.38,33.44,110900.0,26.04,26.1024,26.0322,26.079,110900.0
2014-05-19 14:00:00,33.43,33.44,33.37,33.4,122500.0,26.0712,26.079,26.0244,26.0478,122500.0
2014-05-19 14:30:00,33.4,33.46,33.39,33.42,146400.0,26.0478,26.0946,26.04,26.0634,146400.0
2014-05-19 15:00:00,33.42,33.45,33.37,33.39,212900.0,26.0634,26.0868,26.0244,26.04,212900.0
2014-05-19 15:30:00,33.39,33.45,33.38,33.41,492100.0,26.04,26.0868,26.0322,26.0556,492100.0
2014-05-20 09:30:00,33.4,33.56,33.36,33.47,274500.0,26.0478,26.1726,26.0166,26.1024,274500.0
2014-05-20 10:00:00,33.46,33.54,33.44,33.47,150400.0,26.0946,26.157,26.079,26.1024,150400.0
2014-05-20 10:30:00,33.47,33.52,33.43,33.49,416500.0,26.1024,26.1414,26.0712,26.118,416500.0
2014-05-20 11:00:00,33.49,33.51,33.43,33.46,203100.0,26.118,26.1336,26.0712,26.0946,203100.0
2014-05-20 11:30:00,33.46,33.49,33.35,33.4,164500.0,26.0946,26.118,26.0088,26.0478,164500.0
2014-05-20 12:00:00,33.41,33.42,33.34,33.36,190600.0,26.0556,26.0634,26.001,26.0166,190600.0
2014-05-20 12:30:00,33.37,33.46,33.37,33.43,119800.0,26.0244,26.0946,26.0244,26.0712,119800.0
2014-05-20 13:00:00,33.43,33.54,33.43,33.52,154200.0,26.0712,26.157,26.0712,26.1414,154200.0
2014-05-20 13:30:00,33.52,33.54,33.46,33.51,117400.0,26.1414,26.157,26.0946,26.1336,117400.0
2014-05-20 14:00:00,33.51,33.58,33.51,33.54,127500.0,26.1336,26.1882,26.1336,26.157,127500.0
2014-05-20 14:30:00,33.55,33.58,33.47,33.51,419600.0,26.1648,26.1882,26.1024,26.1336,419600.0
2014-05-20 15:00:00,33.51,33.59,33.48,33.55,281900.0,26.1336,26.196,26.1102,26.1648,281900.0
2014-05-20 15:30:00,33.55,33.63,33.55,33.55,367600.0,26.1648,26.2272,26.1648,26.1648,367600.0
2014-05-21 09:30:00,33.54,33.74,33.28,33.4,235300.0,26.157,26.313,25.9542,26.0478,235300.0
2014-05-21 10:00:00,33.39,33.55,33.38,33.54,284000.0,26.04,26.1648,26.0322,26.157,284000.0
2014-05-21 10:30:00,33.54,33.58,33.43,33.5,241600.0,26.157,26.1882,26.0712,26.1258,241600.0
2014-05-21 11:00:00,33.51,33.57,33.4,33.52,259200.0,26.1336,26.1804,26.0478,26.1414,259200.0
2014-05-21 11:30:00,33.52,33.57,33.48,33.48,96600.0,26.1414,26.1804,26.1102,26.1102,96600.0
2014-05-21 12:00:00,33.49,33.62,33.48,33.56,250300.0,26.118,26.2194,26.1102,26.1726,250300.0
2014-05-21 12:30:00,33.57,33.59,33.53,33.56,97400.0,26.1804,26.196,26.1492,26.1726,97400.0
2014-05-21 13:00:00,33.56,33.65,33.55,33.61,79500.0,26.1726,26.2428,26.1648,26.2116,79500.0
2014-05-21 13:30:00,33.61,33.61,33.54,33.6,188500.0,26.2116,26.2116,26.157,26.2038,188500.0
2014-05-21 14:00:00,33.6,33.6,33.52,33.58,148700.0,26.2038,26.2038,26.1414,26.1882,148700.0
2014-05-21 14:30:00,33.58,33.6,33.52,33.6,156600.0,26.1882,26.2038,26.1414,26.2038,156600.0
2014-05-21 15:00:00,33.59,33.67,33.57,33.66,159200.0,26.196,26.2584,26.1804,26.2506,159200.0
2014-05-21 15:30:00,33.66,33.67,33.57,33.63,440400.0,26.2506,26.2584,26.1804,26.2272,440400.0
2014-05-22 09:30:00,33.59,33.74,33.52,33.59,133300.0,26.196,26.313,26.1414,26.196,133300.0
2014-05-22 10:00:00,33.6,33.65,33.5,33.52,86500.0,26.2038,26.2428,26.1258,26.1414,86500.0
2014-05-22 10:30:00,33.51,33.61,33.47,33.6,142700.0,26.1336,26.2116,26.1024,26.2038,142700.0
2014-05-22 11:00:00,33.59,33.73,33.59,33.73,101700.0,26.196,26.3052,26.196,26.3052,101700.0
2014-05-22 11:30:00,33.73,33.73,33.65,33.72,80300.0,26.3052,26.3052,26.2428,26.2974,80300.0
2014-05-22 12:00:00,33.71,33.77,33.68,33.73,100500.0,26.2896,26.3364,26.2662,26.3052,100500.0
2014-05-22 12:30:00,33.74,33.79,33.66,33.78,74800.0,26.313,26.352,26.2506,26.3442,74800.0
2014-05-22 13:00:00,33.79,33.83,33.76,33.8,99200.0,26.352,26.3832,26.3286,26.3598,99200.0
2014-05-22 13:30:00,33.79,33.79,33.69,33.7,64700.0,26.352,26.352,26.274,26.2818,64700.0
2014-05-22 14:00:00,33.7,33.73,33.68,33.69,53500.0,26.2818,26.3052,26.2662,26.274,53500.0
2014-05-22 14:30:00,33.69,33.72,33.66,33.7,67800.0,26.274,26.2974,26.2506,26.2818,67800.0
2014-05-22 15:00:00,33.7,33.76,33.66,33.75,134300.0,26.2818,26.3286,26.2506,26.3208,134300.0
2014-05-22 15:30:00,33.76,33.8,33.65,33.65,517400.0,26.3286,26.3598,26.2428,26.2428,517400.0
2014-05-23 09:30:00,33.61,33.83,33.6,33.68,95200.0,26.2116,26.3832,26.2038,26.2662,95200.0
2014-05-23 10:00:00,33.67,33.7,33.47,33.55,284000.0,26.2584,26.2818,26.1024,26.1648,284000.0
2014-05-23 10:30:00,33.55,33.61,33.43,33.5,164700.0,26.1648,26.2116,26.0712,26.1258,164700.0
2014-05-23 11:00:00,33.51,33.54,33.39,33.41,247300.0,26.1336,26.157,26.04,26.0556,247300.0
2014-05-23 11:30:00,33.41,33.7,33.41,33.67,175900.0,26.0556,26.2818,26.0556,26.2584,175900.0
2014-05-23 12:00:00,33.67,33.76,33.63,33.64,75800.0,26.2584,26.3286,26.2272,26.235,75800.0
2014-05-23 12:30:00,33.63,33.71,33.63,33.67,43700.0,26.2272,26.2896,26.2272,26.2584,43700.0
2014-05-23 13:00:00,33.67,33.86,33.65,33.86,217900.0,26.2584,26.4066,26.2428,26.4066,217900.0
2014-05-23 13:30:00,33.85,33.88,33.83,33.83,159000.0,26.3988,26.4222,26.3832,26.3832,159000.0
2014-05-23 14:00:00,33.83,33.84,33.77,33.81,166900.0,26.3832,26.391,26.3364,26.3676,166900.0
2014-05-23 14:30:00,33.81,33.9,33.79,33.87,243000.0,26.3676,26.4378,26.352,26.4144,243000.0
2014-05-23 15:00:00,33.87,33.87,33.7,33.7,226400.0,26.4144,26.4144,26.2818,26.2818,226400.0
2014-05-23 15:30:00,33.7,33.74,33.66,33.72,536400.0,26.2818,26.313,26.2506,26.2974,536400.0
2014-05-27 09:30:00,34.94,34.95,34.75,34.92,619500.0,27.2488,27.2566,27.1007,27.2332,619500.0
2014-05-27 10:00:00,34.93,35.16,34.91,35.13,683500.0,27.241,27.4204,27.2254,27.397,683500.0
2014-05-27 10:30:00,35.13,35.18,35.01,35.1,750400.0,27.397,27.436,27.3034,27.3736,750400.0
2014-05-27 11:00:00,35.1,35.3,35.08,35.27,375000.0,27.3736,27.5296,27.358,27.5062,375000.0
2014-05-27 11:30:00,35.26,35.27,35.1,35.14,290600.0,27.4984,27.5062,27.3736,27.4048,290600.0
2014-05-27 12:00:00,35.14,35.16,35.02,35.08,242600.0,27.4048,27.4204,27.3112,27.358,242600.0
2014-05-27 12:30:00,35.08,35.18,35.07,35.13,193200.0,27.358,27.436,27.3502,27.397,193200.0
2014-05-27 13:00:00,35.12,35.18,35.1,35.11,160600.0,27.3892,27.436,27.3736,27.3814,160600.0
2014-05-27 13:30:00,35.12,35.2,35.1,35.15,197200.0,27.3892,27.4516,27.3736,27.4126,197200.0
2014-05-27 14:00:00,35.15,35.18,35.14,35.18,190200.0,27.4126,27.436,27.4048,27.436,190200.0
2014-05-27 14:30:00,35.18,35.26,35.17,35.21,241600.0,27.436,27.4984,27.4282,27.4594,241600.0
2014-05-27 15:00:00,35.21,35.24,35.19,35.23,256400.0,27.4594,27.4828,27.4438,27.475,256400.0
2014-05-27 15:30:00,35.23,35.33,35.2,35.32,1294500.0,27.475,27.553,27.4516,27.5452,1294500.0
2014-05-28 09:30:00,35.2,35.21,34.87,35.03,478700.0,27.4516,27.4594,27.1942,27.319,478700.0
2014-05-28 10:00:00,35.04,35.17,35.0,35.01,192600.0,27.3268,27.4282,27.2956,27.3034,192600.0
2014-05-28 10:30:00,35.02,35.02,34.91,34.97,149500.0,27.3112,27.3112,27.2254,27.2722,149500.0
2014-05-28 11:00:00,34.97,35.17,34.97,35.17,174200.0,27.2722,27.4282,27.2722,27.4282,174200.0
2014-05-28 11:30:00,35.17,35.21,35.12,35.18,162900.0,27.4282,27.4594,27.3892,27.436,162900.0
2014-05-28 12:00:00,35.18,35.32,35.16,35.32,134600.0,27.436,27.5452,27.4204,27.5452,134600.0
2014-05-28 12:30:00,35.32,35.43,35.26,35.34,298500.0,27.5452,27.631,27.4984,27.5608,298500.0
2014-05-28 13:00:00,35.34,35.35,35.31,35.32,141100.0,27.5608,27.5686,27.5374,27.5452,141100.0
2014-05-28 13:30:00,35.32,35.32,35.14,35.15,167100.0,27.5452,27.5452,27.4048,27.4126,167100.0
2014-05-28 14:00:00,35.15,35.25,35.15,35.22,116700.0,27.4126,27.4906,27.4126,27.4672,116700.0
2014-05-28 14:30:00,35.22,35.25,35.19,35.2,115300.0,27.4672,27.4906,27.4438,27.4516,115300.0
2014-05-28 15:00:00,35.19,35.21,35.12,35.14,221600.0,27.4438,27.4594,27.3892,27.4048,221600.0
2014-05-28 15:30:00,35.14,35.19,35.11,35.18,448200.0,27.4048,27.4438,27.3814,27.436,448200.0
2014-05-29 09:30:00,35.4,35.57,35.3,35.36,423700.0,27.6076,27.7401,27.5296,27.5764,423700.0
2014-05-29 10:00:00,35.36,35.43,35.21,35.26,608500.0,27.5764,27.631,27.4594,27.4984,608500.0
2014-05-29 10:30:00,35.26,35.41,35.22,35.39,177800.0,27.4984,27.6154,27.4672,27.5998,177800.0
2014-05-29 11:00:00,35.39,35.46,35.38,35.41,113400.0,27.5998,27.6544,27.592,27.6154,113400.0
2014-05-29 11:30:00,35.4,35.41,35.21,35.27,165500.0,27.6076,27.6154,27.4594,27.5062,165500.0
2014-05-29 12:00:00,35.28,35.38,35.27,35.33,111000.0,27.514,27.592,27.5062,27.553,111000.0
2014-05-29 12:30:00,35.33,35.41,35.29,35.3,127700.0,27.553,27.6154,27.5218,27.5296,127700.0
2014-05-29 13:00:00,35.3,35.36,35.29,35.34,121700.0,27.5296,27.5764,27.5218,27.5608,121700.0
2014-05-29 13:30:00,35.34,35.36,35.25,35.27,95900.0,27.5608,27.5764,27.4906,27.5062,95900.0
2014-05-29 14:00:00,35.27,35.41,35.24,35.41,210700.0,27.5062,27.6154,27.4828,27.6154,210700.0
2014-05-29 14:30:00,35.41,35.43,35.32,35.41,332500.0,27.6154,27.631,27.5452,27.6154,332500.0
2014-05-29 15:00:00,35.42,35.5,35.4,35.47,183600.0,27.6232,27.6856,27.6076,27.6622,183600.0
2014-05-29 15:30:00,35.46,35.55,35.43,35.54,533400.0,27.6544,27.7246,27.631,27.7168,533400.0
2014-05-30 09:30:00,35.5,35.61,35.36,35.6,385800.0,27.6856,27.7713,27.5764,27.7635,385800.0
2014-05-30 10:00:00,35.61,35.69,35.45,35.64,306200.0,27.7713,27.8337,27.6466,27.7947,306200.0
2014-05-30 10:30:00,35.64,35.69,35.59,35.62,142400.0,27.7947,27.8337,27.7557,27.7791,142400.0
2014-05-30 11:00:00,35.62,35.63,35.52,35.57,93500.0,27.7791,27.7869,27.7012,27.7401,93500.0
2014-05-30 11:30:00,35.58,35.7,35.51,35.68,115200.0,27.7479,27.8415,27.6934,27.8259,115200.0
2014-05-30 12:00:00,35.67,35.69,35.6,35.64,107900.0,27.8181,27.8337,27.7635,27.7947,107900.0
2014-05-30 12:30:00,35.65,35.66,35.55,35.6,78600.0,27.8025,27.8103,27.7246,27.7635,78600.0
2014-05-30 13:00:00,35.59,35.59,35.48,35.5,89700.0,27.7557,27.7557,27.67,27.6856,89700.0
2014-05-30 13:30:00,35.5,35.54,35.48,35.49,73500.0,27.6856,27.7168,27.67,27.6778,73500.0
2014-05-30 14:00:00,35.49,35.52,35.45,35.46,107200.0,27.6778,27.7012,27.6466,27.6544,107200.0
2014-05-30 14:30:00,35.47,35.5,35.44,35.5,117200.0,27.6622,27.6856,27.6388,27.6856,117200.0
2014-05-30 15:00:00,35.49,35.53,35.46,35.5,170900.0,27.6778,27.709,27.6544,27.6856,170900.0
2014-05-30 15:30:00,35.49,35.65,35.48,35.63,520800.0,27.6778,27.8025,27.67,27.7869,520800.0
2014-06-02 09:30:00,35.7,35.9,35.62,35.8,392300.0,27.8415,27.9975,27.7791,27.9195,392300.0
2014-06-02 10:00:00,35.78,35.83,35.65,35.69,146200.0,27.9039,27.9429,27.8025,27.8337,146200.0
2014-06-02 10:30:00,35.69,35.75,35.51,35.59,513700.0,27.8337,27.8805,27.6934,27.7557,513700.0
2014-06-02 11:00:00,35.59,35.72,35.59,35.68,235400.0,27.7557,27.8571,27.7557,27.8259,235400.0
2014-06-02 11:30:00,35.67,35.72,35.62,35.66,143500.0,27.8181,27.8571,27.7791,27.8103,143500.0
2014-06-02 12:00:00,35.66,35.71,35.63,35.67,73700.0,27.8103,27.8493,27.7869,27.8181,73700.0
2014-06-02 12:30:00,35.67,35.69,35.63,35.65,57200.0,27.8181,27.8337,27.7869,27.8025,57200.0
2014-06-02 13:00:00,35.65,35.7,35.58,35.69,68100.0,27.8025,27.8415,27.7479,27.8337,68100.0
2014-06-02 13:30:00,35.69,35.7,35.63,35.67,85200.0,27.8337,27.8415,27.7869,27.8181,85200.0
2014-06-02 14:00:00,35.68,35.81,35.68,35.81,98700.0,27.8259,27.9273,27.8259,27.9273,98700.0
2014-06-02 14:30:00,35.81,35.81,35.71,35.74,81600.0,27.9273,27.9273,27.8493,27.8727,81600.0
2014-06-02 15:00:00,35.74,35.74,35.59,35.63,266800.0,27.8727,27.8727,27.7557,27.7869,266800.0
2014-06-02 15:30:00,35.64,35.65,35.57,35.63,475200.0,27.7947,27.8025,27.7401,27.7869,475200.0
2014-06-03 09:30:00,35.6,35.79,35.55,35.76,142200.0,27.7635,27.9117,27.7246,27.8883,142200.0
2014-06-03 10:00:00,35.76,35.82,35.66,35.82,118600.0,27.8883,27.9351,27.8103,27.9351,118600.0
2014-06-03 10:30:00,35.82,35.9,35.77,35.88,146200.0,27.9351,27.9975,27.8961,27.9819,146200.0
2014-06-03 11:00:00,35.88,35.91,35.85,35.9,178300.0,27.9819,28.0053,27.9585,27.9975,178300.0
2014-06-03 11:30:00,35.89,35.9,35.77,35.84,94000.0,27.9897,27.9975,27.8961,27.9507,94000.0
2014-06-03 12:00:00,35.85,35.96,35.84,35.89,119800.0,27.9585,28.0443,27.9507,27.9897,119800.0
2014-06-03 12:30:00,35.9,35.91,35.86,35.9,85700.0,27.9975,28.0053,27.9663,27.9975,85700.0
2014-06-03 13:00:00,35.9,35.92,35.89,35.9,194900.0,27.9975,28.0131,27.9897,27.9975,194900.0
2014-06-03 13:30:00,35.9,35.94,35.87,35.92,115800.0,27.9975,28.0287,27.9741,28.0131,115800.0
2014-06-03 14:00:00,35.92,35.95,35.89,35.95,126700.0,28.0131,28.0365,27.9897,28.0365,126700.0
2014-06-03 14:30:00,35.95,36.04,35.95,36.04,182100.0,28.0365,28.1067,28.0365,28.1067,182100.0
2014-06-03 15:00:00,36.03,36.07,36.02,36.07,206000.0,28.0989,28.1301,28.0911,28.1301,206000.0
2014-06-03 15:30:00,36.07,36.07,36.01,36.05,736700.0,28.1301,28.1301,28.0833,28.1145,736700.0
2014-06-04 09:30:00,36.27,36.36,36.05,36.32,255900.0,28.2861,28.3563,28.1145,28.3251,255900.0
2014-06-04 10:00:00,36.31,36.36,36.13,36.16,222700.0,28.3173,28.3563,28.1769,28.2003,222700.0
2014-06-04 10:30:00,36.16,36.27,36.15,36.21,187300.0,28.2003,28.2861,28.1925,28.2393,187300.0
2014-06-04 11:00:00,36.21,36.21,36.15,36.16,162200.0,28.2393,28.2393,28.1925,28.2003,162200.0
2014-06-04 11:30:00,36.15,36.22,36.11,36.19,66200.0,28.1925,28.2471,28.1613,28.2237,66200.0
2014-06-04 12:00:00,36.2,36.23,36.16,36.23,99800.0,28.2315,28.2549,28.2003,28.2549,99800.0
2014-06-04 12:30:00,36.23,36.29,36.23,36.29,86900.0,28.2549,28.3017,28.2549,28.3017,86900.0
2014-06-04 13:00:00,36.29,36.3,36.25,36.25,68600.0,28.3017,28.3095,28.2705,28.2705,68600.0
2014-06-04 13:30:00,36.26,36.29,36.2,36.21,64000.0,28.2783,28.3017,28.2315,28.2393,64000.0
2014-06-04 14:00:00,36.2,36.24,36.17,36.18,110600.0,28.2315,28.2627,28.2081,28.2159,110600.0
2014-06-04 14:30:00,36.19,36.19,36.04,36.08,160600.0,28.2237,28.2237,28.1067,28.1379,160600.0
2014-06-04 15:00:00,36.07,36.11,36.0,36.0,200900.0,28.1301,28.1613,28.0755,28.0755,200900.0
2014-06-04 15:30:00,36.01,36.09,35.95,36.05,486300.0,28.0833,28.1457,28.0365,28.1145,486300.0
2014-06-05 09:30:00,36.07,36.25,35.97,36.17,141200.0,28.1301,28.2705,28.0521,28.2081,141200.0
2014-06-05 10:00:00,36.19,36.19,36.03,36.11,81700.0,28.2237,28.2237,28.0989,28.1613,81700.0
2014-06-05 10:30:00,36.11,36.2,36.09,36.14,244100.0,28.1613,28.2315,28.1457,28.1847,244100.0
2014-06-05 11:00:00,36.13,36.16,36.08,36.09,165400.0,28.1769,28.2003,28.1379,28.1457,165400.0
2014-06-05 11:30:00,36.1,36.26,36.09,36.23,316400.0,28.1535,28.2783,28.1457,28.2549,316400.0
2014-06-05 12:00:00,36.22,36.3,36.22,36.3,105400.0,28.2471,28.3095,28.2471,28.3095,105400.0
2014-06-05 12:30:00,36.3,36.37,36.3,36.36,129800.0,28.3095,28.364,28.3095,28.3563,129800.0
2014-06-05 13:00:00,36.36,36.38,36.33,36.36,45000.0,28.3563,28.3718,28.3329,28.3563,45000.0
2014-06-05 13:30:00,36.37,36.38,36.35,36.36,46300.0,28.364,28.3718,28.3485,28.3563,46300.0
2014-06-05 14:00:00,36.36,36.38,36.33,36.33,69300.0,28.3563,28.3718,28.3329,28.3329,69300.0
2014-06-05 14:30:00,36.32,36.34,36.26,36.26,68400.0,28.3251,28.3407,28.2783,28.2783,68400.0
2014-06-05 15:00:00,36.26,36.31,36.25,36.29,178000.0,28.2783,28.3173,28.2705,28.3017,178000.0
2014-06-05 15:30:00,36.29,36.48,36.29,36.46,491300.0,28.3017,28.4498,28.3017,28.4342,491300.0
2014-06-06 09:30:00,36.47,36.47,36.27,36.33,324000.0,28.442,28.442,28.2861,28.3329,324000.0
2014-06-06 10:00:00,36.32,36.48,36.31,36.42,295000.0,28.3251,28.4498,28.3173,28.403,295000.0
2014-06-06 10:30:00,36.42,36.45,36.36,36.44,134600.0,28.403,28.4264,28.3563,28.4186,134600.0
2014-06-06 11:00:00,36.44,36.45,36.36,36.39,118100.0,28.4186,28.4264,28.3563,28.3796,118100.0
2014-06-06 11:30:00,36.39,36.39,36.27,36.29,123900.0,28.3796,28.3796,28.2861,28.3017,123900.0
2014-06-06 12:00:00,36.29,36.31,36.28,36.28,39100.0,28.3017,28.3173,28.2939,28.2939,39100.0
2014-06-06 12:30:00,36.28,36.28,36.21,36.21,104200.0,28.2939,28.2939,28.2393,28.2393,104200.0
2014-06-06 13:00:00,36.21,36.29,36.2,36.26,92400.0,28.2393,28.3017,28.2315,28.2783,92400.0
2014-06-06 13:30:00,36.26,36.31,36.26,36.28,77800.0,28.2783,28.3173,28.2783,28.2939,77800.0
2014-06-06 14:00:00,36.27,36.28,36.2,36.21,75900.0,28.2861,28.2939,28.2315,28.2393,75900.0
2014-06-06 14:30:00,36.2,36.21,36.13,36.14,92400.0,28.2315,28.2393,28.1769,28.1847,92400.0
2014-06-06 15:00:00,36.15,36.17,36.06,36.09,147500.0,28.1925,28.2081,28.1223,28.1457,147500.0
2014-06-06 15:30:00,36.09,36.1,36.04,36.09,417200.0,28.1457,28.1535,28.1067,28.1457,417200.0
2014-06-09 09:30:00,36.12,36.34,36.03,36.33,336700.0,28.1691,28.3407,28.0989,28.3329,336700.0
2014-06-09 10:00:00,36.33,36.33,36.18,36.19,75900.0,28.3329,28.3329,28.2159,28.2237,75900.0
2014-06-09 10:30:00,36.18,36.29,36.17,36.24,55600.0,28.2159,28.3017,28.2081,28.2627,55600.0
2014-06-09 11:00:00,36.24,36.27,36.2,36.22,75500.0,28.2627,28.2861,28.2315,28.2471,75500.0
2014-06-09 11:30:00,36.23,36.24,36.15,36.15,54000.0,28.2549,28.2627,28.1925,28.1925,54000.0
2014-06-09 12:00:00,36.14,36.27,36.14,36.25,121800.0,28.1847,28.2861,28.1847,28.2705,121800.0
2014-06-09 12:30:00,36.26,36.33,36.25,36.3,60600.0,28.2783,28.3329,28.2705,28.3095,60600.0
2014-06-09 13:00:00,36.3,36.32,36.27,36.3,73400.0,28.3095,28.3251,28.2861,28.3095,73400.0
2014-06-09 13:30:00,36.31,36.34,36.3,36.32,90300.0,28.3173,28.3407,28.3095,28.3251,90300.0
2014-06-09 14:00:00,36.31,36.36,36.3,36.36,175900.0,28.3173,28.3563,28.3095,28.3563,175900.0
2014-06-09 14:30:00,36.35,36.37,36.31,36.37,90900.0,28.3485,28.364,28.3173,28.364,90900.0
2014-06-09 15:00:00,36.37,36.46,36.34,36.44,140300.0,28.364,28.4342,28.3407,28.4186,140300.0
2014-06-09 15:30:00,36.44,36.47,36.41,36.44,464600.0,28.4186,28.442,28.3952,28.4186,464600.0
2014-06-10 09:30:00,36.29,36.44,36.23,36.43,130000.0,28.3017,28.4186,28.2549,28.4108,130000.0
2014-06-10 10:00:00,36.42,36.44,36.24,36.31,153000.0,28.403,28.4186,28.2627,28.3173,153000.0
2014-06-10 10:30:00,36.31,36.51,36.31,36.46,123000.0,28.3173,28.4732,28.3173,28.4342,123000.0
2014-06-10 11:00:00,36.46,36.5,36.4,36.44,73300.0,28.4342,28.4654,28.3874,28.4186,73300.0
2014-06-10 11:30:00,36.44,36.5,36.42,36.44,66300.0,28.4186,28.4654,28.403,28.4186,66300.0
2014-06-10 12:00:00,36.44,36.46,36.33,36.37,105100.0,28.4186,28.4342,28.3329,28.364,105100.0
2014-06-10 12:30:00,36.37,36.4,36.28,36.28,87900.0,28.364,28.3874,28.2939,28.2939,87900.0
2014-06-10 13:00:00,36.29,36.33,36.15,36.16,50500.0,28.3017,28.3329,28.1925,28.2003,50500.0
2014-06-10 13:30:00,36.16,36.19,36.12,36.12,73400.0,28.2003,28.2237,28.1691,28.1691,73400.0
2014-06-10 14:00:00,36.12,36.3,36.12,36.26,136200.0,28.1691,28.3095,28.1691,28.2783,136200.0
2014-06-10 14:30:00,36.26,36.27,36.21,36.23,94300.0,28.2783,28.2861,28.2393,28.2549,94300.0
2014-06-10 15:00:00,36.22,36.25,36.18,36.21,93700.0,28.2471,28.2705,28.2159,28.2393,93700.0
2014-06-10 15:30:00,36.21,36.25,36.19,36.25,291300.0,28.2393,28.2705,28.2237,28.2705,291300.0
2014-06-11 09:30:00,36.25,36.39,36.11,36.28,245600.0,28.2705,28.3796,28.1613,28.2939,245600.0
2014-06-11 10:00:00,36.28,36.3,36.13,36.14,94600.0,28.2939,28.3095,28.1769,28.1847,94600.0
2014-06-11 10:30:00,36.14,36.14,36.04,36.1,119800.0,28.1847,28.1847,28.1067,28.1535,119800.0
2014-06-11 11:00:00,36.1,36.24,36.08,36.23,98500.0,28.1535,28.2627,28.1379,28.2549,98500.0
2014-06-11 11:30:00,36.23,36.39,36.23,36.38,122200.0,28.2549,28.3796,28.2549,28.3718,122200.0
2014-06-11 12:00:00,36.38,36.48,36.37,36.43,101700.0,28.3718,28.4498,28.364,28.4108,101700.0
2014-06-11 12:30:00,36.43,36.45,36.37,36.44,65100.0,28.4108,28.4264,28.364,28.4186,65100.0
2014-06-11 13:00:00,36.43,36.44,36.36,36.42,72700.0,28.4108,28.4186,28.3563,28.403,72700.0
2014-06-11 13:30:00,36.43,36.47,36.36,36.42,87400.0,28.4108,28.442,28.3563,28.403,87400.0
2014-06-11 14:00:00,36.41,36.44,36.28,36.34,134500.0,28.3952,28.4186,28.2939,28.3407,134500.0
2014-06-11 14:30:00,36.34,36.34,36.25,36.3,93200.0,28.3407,28.3407,28.2705,28.3095,93200.0
2014-06-11 15:00:00,36.3,36.34,36.26,36.32,141900.0,28.3095,28.3407,28.2783,28.3251,141900.0
2014-06-11 15:30:00,36.32,36.34,36.23,36.29,517500.0,28.3251,28.3407,28.2549,28.3017,517500.0
2014-06-12 09:30:00,36.2,36.2,35.82,35.88,222100.0,28.2315,28.2315,27.9351,27.9819,222100.0
2014-06-12 10:00:00,35.88,35.92,35.77,35.85,118900.0,27.9819,28.0131,27.8961,27.9585,118900.0
2014-06-12 10:30:00,35.87,36.0,35.86,35.97,182300.0,27.9741,28.0755,27.9663,28.0521,182300.0
2014-06-12 11:00:00,35.97,36.18,35.95,36.17,117600.0,28.0521,28.2159,28.0365,28.2081,117600.0
2014-06-12 11:30:00,36.17,36.2,36.11,36.17,86800.0,28.2081,28.2315,28.1613,28.2081,86800.0
2014-06-12 12:00:00,36.17,36.28,36.13,36.24,83900.0,28.2081,28.2939,28.1769,28.2627,83900.0
2014-06-12 12:30:00,36.24,36.37,36.24,36.3,177400.0,28.2627,28.364,28.2627,28.3095,177400.0
2014-06-12 13:00:00,36.3,36.34,36.26,36.3,128000.0,28.3095,28.3407,28.2783,28.3095,128000.0
2014-06-12 13:30:00,36.29,36.29,36.14,36.2,223300.0,28.3017,28.3017,28.1847,28.2315,223300.0
2014-06-12 14:00:00,36.19,36.23,36.11,36.11,450000.0,28.2237,28.2549,28.1613,28.1613,450000.0
2014-06-12 14:30:00,36.12,36.14,35.94,35.97,392500.0,28.1691,28.1847,28.0287,28.0521,392500.0
2014-06-12 15:00:00,35.98,35.99,35.92,35.95,300500.0,28.0599,28.0677,28.0131,28.0365,300500.0
2014-06-12 15:30:00,35.95,35.99,35.88,35.94,597700.0,28.0365,28.0677,27.9819,28.0287,597700.0
2014-06-13 09:30:00,36.0,36.23,35.89,36.07,100900.0,28.0755,28.2549,27.9897,28.1301,100900.0
2014-06-13 10:00:00,36.08,36.35,36.07,36.29,97900.0,28.1379,28.3485,28.1301,28.3017,97900.0
2014-06-13 10:30:00,36.29,36.48,36.28,36.4,178500.0,28.3017,28.4498,28.2939,28.3874,178500.0
2014-06-13 11:00:00,36.4,36.6,36.4,36.54,155700.0,28.3874,28.5434,28.3874,28.4966,155700.0
2014-06-13 11:30:00,36.55,36.66,36.51,36.61,107000.0,28.5044,28.5902,28.4732,28.5512,107000.0
2014-06-13 12:00:00,36.61,36.72,36.6,36.65,91500.0,28.5512,28.637,28.5434,28.5824,91500.0
2014-06-13 12:30:00,36.66,36.66,36.59,36.65,97800.0,28.5902,28.5902,28.5356,28.5824,97800.0
2014-06-13 13:00:00,36.65,36.65,36.56,36.6,57100.0,28.5824,28.5824,28.5122,28.5434,57100.0
2014-06-13 13:30:00,36.59,36.68,36.59,36.62,99400.0,28.5356,28.6058,28.5356,28.559,99400.0
2014-06-13 14:00:00,36.62,36.8,36.61,36.77,82200.0,28.559,28.6994,28.5512,28.676,82200.0
2014-06-13 14:30:00,36.77,36.81,36.74,36.75,120100.0,28.676,28.7072,28.6526,28.6604,120100.0
2014-06-13 15:00:00,36.76,36.76,36.65,36.66,111400.0,28.6682,28.6682,28.5824,28.5902,111400.0
2014-06-13 15:30:00,36.65,36.71,36.61,36.7,499000.0,28.5824,28.6292,28.5512,28.6214,499000.0
2014-06-16 09:30:00,36.49,36.65,36.35,36.65,189600.0,28.4576,28.5824,28.3485,28.5824,189600.0
2014-06-16 10:00:00,36.66,36.91,36.66,36.85,251000.0,28.5902,28.7852,28.5902,28.7384,251000.0
2014-06-16 10:30:00,36.84,36.85,36.79,36.8,111800.0,28.7306,28.7384,28.6916,28.6994,111800.0
2014-06-16 11:00:00,36.8,36.84,36.78,36.84,149200.0,28.6994,28.7306,28.6838,28.7306,149200.0
2014-06-16 11:30:00,36.83,36.86,36.78,36.78,206100.0,28.7228,28.7462,28.6838,28.6838,206100.0
2014-06-16 12:00:00,36.79,36.82,36.75,36.8,110900.0,28.6916,28.715,28.6604,28.6994,110900.0
2014-06-16 12:30:00,36.81,36.86,36.8,36.84,83600.0,28.7072,28.7462,28.6994,28.7306,83600.0
2014-06-16 13:00:00,36.83,37.0,36.83,36.96,127200.0,28.7228,28.8554,28.7228,28.8242,127200.0
2014-06-16 13:30:00,36.95,36.99,36.93,36.97,145400.0,28.8164,28.8476,28.8008,28.832,145400.0
2014-06-16 14:00:00,36.96,37.02,36.91,37.01,204900.0,28.8242,28.871,28.7852,28.8632,204900.0
2014-06-16 14:30:00,37.0,37.02,36.97,37.01,177900.0,28.8554,28.871,28.832,28.8632,177900.0
2014-06-16 15:00:00,37.0,37.01,36.88,36.91,221400.0,28.8554,28.8632,28.7618,28.7852,221400.0
2014-06-16 15:30:00,36.91,36.97,36.85,36.96,344200.0,28.7852,28.832,28.7384,28.8242,344200.0
2014-06-17 09:30:00,36.81,37.09,36.76,36.94,290200.0,28.7072,28.9256,28.6682,28.8086,290200.0
2014-06-17 10:00:00,36.94,36.95,36.78,36.8,112800.0,28.8086,28.8164,28.6838,28.6994,112800.0
2014-06-17 10:30:00,36.8,36.81,36.61,36.64,73900.0,28.6994,28.7072,28.5512,28.5746,73900.0
2014-06-17 11:00:00,36.64,36.73,36.58,36.73,135400.0,28.5746,28.6448,28.5278,28.6448,135400.0
2014-06-17 11:30:00,36.72,36.77,36.66,36.7,123900.0,28.637,28.676,28.5902,28.6214,123900.0
2014-06-17 12:00:00,36.7,36.7,36.59,36.62,80900.0,28.6214,28.6214,28.5356,28.559,80900.0
2014-06-17 12:30:00,36.62,36.65,36.57,36.59,144600.0,28.559,28.5824,28.52,28.5356,144600.0
2014-06-17 13:00:00,36.59,36.71,36.57,36.66,112100.0,28.5356,28.6292,28.52,28.5902,112100.0
2014-06-17 13:30:00,36.67,36.75,36.6,36.63,67500.0,28.598,28.6604,28.5434,28.5668,67500.0
2014-06-17 14:00:00,36.64,36.71,36.6,36.69,60200.0,28.5746,28.6292,28.5434,28.6136,60200.0
2014-06-17 14:30:00,36.69,36.79,36.68,36.77,58900.0,28.6136,28.6916,28.6058,28.676,58900.0
2014-06-17 15:00:00,36.76,36.77,36.68,36.7,91300.0,28.6682,28.676,28.6058,28.6214,91300.0
2014-06-17 15:30:00,36.7,36.78,36.69,36.75,285700.0,28.6214,28.6838,28.6136,28.6604,285700.0
2014-06-18 09:30:00,36.83,37.2,36.83,37.07,196100.0,28.7228,29.0113,28.7228,28.91,196100.0
2014-06-18 10:00:00,37.09,37.13,37.03,37.06,99600.0,28.9256,28.9568,28.8788,28.9022,99600.0
2014-06-18 10:30:00,37.05,37.09,36.97,37.04,106800.0,28.8944,28.9256,28.832,28.8866,106800.0
2014-06-18 11:00:00,37.04,37.13,36.97,37.07,173900.0,28.8866,28.9568,28.832,28.91,173900.0
2014-06-18 11:30:00,37.07,37.08,37.01,37.04,93500.0,28.91,28.9178,28.8632,28.8866,93500.0
2014-06-18 12:00:00,37.05,37.11,36.99,37.1,186400.0,28.8944,28.9412,28.8476,28.9334,186400.0
2014-06-18 12:30:00,37.1,37.16,37.03,37.09,186300.0,28.9334,28.9802,28.8788,28.9256,186300.0
2014-06-18 13:00:00,37.09,37.16,37.04,37.13,99800.0,28.9256,28.9802,28.8866,28.9568,99800.0
2014-06-18 13:30:00,37.13,37.17,37.06,37.12,122000.0,28.9568,28.9879,28.9022,28.949,122000.0
2014-06-18 14:00:00,37.11,37.36,37.1,37.31,185500.0,28.9412,29.1361,28.9334,29.0971,185500.0
2014-06-18 14:30:00,37.31,37.52,37.28,37.47,176600.0,29.0971,29.2609,29.0737,29.2219,176600.0
2014-06-18 15:00:00,37.47,37.48,37.3,37.34,175500.0,29.2219,29.2297,29.0893,29.1205,175500.0
2014-06-18 15:30:00,37.33,37.57,37.29,37.54,526000.0,29.1127,29.2999,29.0815,29.2765,526000.0
2014-06-19 09:30:00,37.6,38.09,37.57,37.95,458300.0,29.3233,29.7054,29.2999,29.5963,458300.0
2014-06-19 10:00:00,37.96,38.02,37.74,37.83,714600.0,29.6041,29.6508,29.4325,29.5027,714600.0
2014-06-19 10:30:00,37.82,37.83,37.7,37.72,189100.0,29.4949,29.5027,29.4013,29.4169,189100.0
2014-06-19 11:00:00,37.72,37.75,37.66,37.71,197900.0,29.4169,29.4403,29.3701,29.4091,197900.0
2014-06-19 11:30:00,37.72,37.83,37.69,37.8,167200.0,29.4169,29.5027,29.3935,29.4793,167200.0
2014-06-19 12:00:00,37.81,37.81,37.71,37.77,156400.0,29.4871,29.4871,29.4091,29.4559,156400.0
2014-06-19 12:30:00,37.77,37.81,37.67,37.7,257300.0,29.4559,29.4871,29.3779,29.4013,257300.0
2014-06-19 13:00:00,37.69,37.78,37.69,37.76,224600.0,29.3935,29.4637,29.3935,29.4481,224600.0
2014-06-19 13:30:00,37.75,37.78,37.67,37.72,301800.0,29.4403,29.4637,29.3779,29.4169,301800.0
2014-06-19 14:00:00,37.72,37.8,37.68,37.79,215000.0,29.4169,29.4793,29.3857,29.4715,215000.0
2014-06-19 14:30:00,37.8,37.8,37.65,37.71,477800.0,29.4793,29.4793,29.3623,29.4091,477800.0
2014-06-19 15:00:00,37.71,37.76,37.65,37.67,339400.0,29.4091,29.4481,29.3623,29.3779,339400.0
2014-06-19 15:30:00,37.67,37.74,37.63,37.66,666700.0,29.3779,29.4325,29.3467,29.3701,666700.0
2014-06-20 09:30:00,37.77,37.86,37.66,37.83,503800.0,29.4559,29.5261,29.3701,29.5027,503800.0
2014-06-20 10:00:00,37.83,37.84,37.69,37.75,150300.0,29.5027,29.5105,29.3935,29.4403,150300.0
2014-06-20 10:30:00,37.75,37.76,37.67,37.73,108300.0,29.4403,29.4481,29.3779,29.4247,108300.0
2014-06-20 11:00:00,37.73,37.75,37.66,37.67,142700.0,29.4247,29.4403,29.3701,29.3779,142700.0
2014-06-20 11:30:00,37.68,37.69,37.62,37.68,86900.0,29.3857,29.3935,29.3389,29.3857,86900.0
2014-06-20 12:00:00,37.69,37.69,37.58,37.58,70500.0,29.3935,29.3935,29.3077,29.3077,70500.0
2014-06-20 12:30:00,37.59,37.62,37.55,37.57,74700.0,29.3155,29.3389,29.2843,29.2999,74700.0
2014-06-20 13:00:00,37.57,37.59,37.48,37.5,112500.0,29.2999,29.3155,29.2297,29.2453,112500.0
2014-06-20 13:30:00,37.49,37.51,37.46,37.46,95700.0,29.2375,29.2531,29.2141,29.2141,95700.0
2014-06-20 14:00:00,37.47,37.47,37.39,37.46,208900.0,29.2219,29.2219,29.1595,29.2141,208900.0
2014-06-20 14:30:00,37.46,37.46,37.3,37.34,211600.0,29.2141,29.2141,29.0893,29.1205,211600.0
2014-06-20 15:00:00,37.35,37.36,37.29,37.34,267300.0,29.1283,29.1361,29.0815,29.1205,267300.0
2014-06-20 15:30:00,37.34,37.42,37.19,37.25,1245000.0,29.1205,29.1829,29.0035,29.0503,1245000.0
2014-06-23 09:30:00,37.32,37.44,37.21,37.27,132100.0,29.1049,29.1985,29.0191,29.0659,132100.0
2014-06-23 10:00:00,37.27,37.28,37.1,37.12,127400.0,29.0659,29.0737,28.9334,28.949,127400.0
2014-06-23 10:30:00,37.12,37.18,37.0,37.06,483900.0,28.949,28.9957,28.8554,28.9022,483900.0
2014-06-23 11:00:00,37.06,37.07,36.9,36.9,134000.0,28.9022,28.91,28.7774,28.7774,134000.0
2014-06-23 11:30:00,36.91,36.95,36.74,36.91,169400.0,28.7852,28.8164,28.6526,28.7852,169400.0
2014-06-23 12:00:00,36.92,36.97,36.9,36.94,54000.0,28.793,28.832,28.7774,28.8086,54000.0
2014-06-23 12:30:00,36.93,36.96,36.9,36.91,72500.0,28.8008,28.8242,28.7774,28.7852,72500.0
2014-06-23 13:00:00,36.91,36.95,36.88,36.92,152200.0,28.7852,28.8164,28.7618,28.793,152200.0
2014-06-23 13:30:00,36.93,37.02,36.91,36.97,87600.0,28.8008,28.871,28.7852,28.832,87600.0
2014-06-23 14:00:00,36.97,37.08,36.96,37.08,137400.0,28.832,28.9178,28.8242,28.9178,137400.0
2014-06-23 14:30:00,37.07,37.11,37.06,37.09,102400.0,28.91,28.9412,28.9022,28.9256,102400.0
2014-06-23 15:00:00,37.08,37.09,37.03,37.03,347900.0,28.9178,28.9256,28.8788,28.8788,347900.0
2014-06-23 15:30:00,37.03,37.08,37.0,37.03,396800.0,28.8788,28.9178,28.8554,28.8788,396800.0
2014-06-24 09:30:00,37.1,37.29,37.0,37.23,137900.0,28.9334,29.0815,28.8554,29.0347,137900.0
2014-06-24 10:00:00,37.22,37.39,37.22,37.36,152300.0,29.0269,29.1595,29.0269,29.1361,152300.0
2014-06-24 10:30:00,37.35,37.38,37.25,37.32,105800.0,29.1283,29.1517,29.0503,29.1049,105800.0
2014-06-24 11:00:00,37.32,37.33,37.22,37.25,62800.0,29.1049,29.1127,29.0269,29.0503,62800.0
2014-06-24 11:30:00,37.26,37.26,37.18,37.21,73300.0,29.0581,29.0581,28.9957,29.0191,73300.0
2014-06-24 12:00:00,37.22,37.22,37.16,37.19,47400.0,29.0269,29.0269,28.9802,29.0035,47400.0
2014-06-24 12:30:00,37.2,37.22,37.16,37.17,36200.0,29.0113,29.0269,28.9802,28.9879,36200.0
2014-06-24 13:00:00,37.17,37.19,37.11,37.16,56500.0,28.9879,29.0035,28.9412,28.9802,56500.0
2014-06-24 13:30:00,37.15,37.19,37.08,37.09,73300.0,28.9724,29.0035,28.9178,28.9256,73300.0
2014-06-24 14:00:00,37.09,37.16,37.08,37.12,92700.0,28.9256,28.9802,28.9178,28.949,92700.0
2014-06-24 14:30:00,37.12,37.12,37.01,37.02,95800.0,28.949,28.949,28.8632,28.871,95800.0
2014-06-24 15:00:00,37.02,37.02,36.81,36.83,209900.0,28.871,28.871,28.7072,28.7228,209900.0
2014-06-24 15:30:00,36.83,36.86,36.66,36.75,736400.0,28.7228,28.7462,28.5902,28.6604,736400.0
2014-06-25 09:30:00,36.71,36.93,36.7,36.84,130000.0,28.6292,28.8008,28.6214,28.7306,130000.0
2014-06-25 10:00:00,36.85,36.87,36.72,36.78,101200.0,28.7384,28.754,28.637,28.6838,101200.0
2014-06-25 10:30:00,36.78,36.8,36.74,36.76,91300.0,28.6838,28.6994,28.6526,28.6682,91300.0
2014-06-25 11:00:00,36.75,36.76,36.55,36.65,133700.0,28.6604,28.6682,28.5044,28.5824,133700.0
2014-06-25 11:30:00,36.66,36.79,36.65,36.77,167000.0,28.5902,28.6916,28.5824,28.676,167000.0
2014-06-25 12:00:00,36.77,36.79,36.72,36.75,69500.0,28.676,28.6916,28.637,28.6604,69500.0
2014-06-25 12:30:00,36.74,36.76,36.69,36.73,70800.0,28.6526,28.6682,28.6136,28.6448,70800.0
2014-06-25 13:00:00,36.73,36.76,36.72,36.74,151600.0,28.6448,28.6682,28.637,28.6526,151600.0
2014-06-25 13:30:00,36.75,36.78,36.73,36.73,111000.0,28.6604,28.6838,28.6448,28.6448,111000.0
2014-06-25 14:00:00,36.73,36.79,36.72,36.77,118000.0,28.6448,28.6916,28.637,28.676,118000.0
2014-06-25 14:30:00,36.77,36.86,36.75,36.84,156100.0,28.676,28.7462,28.6604,28.7306,156100.0
2014-06-25 15:00:00,36.84,36.85,36.77,36.78,190100.0,28.7306,28.7384,28.676,28.6838,190100.0
2014-06-25 15:30:00,36.78,36.85,36.78,36.82,748700.0,28.6838,28.7384,28.6838,28.715,748700.0
2014-06-26 09:30:00,36.86,37.02,36.62,36.7,192600.0,28.7462,28.871,28.559,28.6214,192600.0
2014-06-26 10:00:00,36.69,36.91,36.68,36.86,176700.0,28.6136,28.7852,28.6058,28.7462,176700.0
2014-06-26 10:30:00,36.86,36.91,36.72,36.91,93000.0,28.7462,28.7852,28.637,28.7852,93000.0
2014-06-26 11:00:00,36.91,37.03,36.91,36.96,65900.0,28.7852,28.8788,28.7852,28.8242,65900.0
2014-06-26 11:30:00,36.95,36.97,36.87,36.92,93300.0,28.8164,28.832,28.754,28.793,93300.0
2014-06-26 12:00:00,36.91,36.92,36.74,36.81,187100.0,28.7852,28.793,28.6526,28.7072,187100.0
2014-06-26 12:30:00,36.81,36.83,36.69,36.75,142800.0,28.7072,28.7228,28.6136,28.6604,142800.0
2014-06-26 13:00:00,36.75,36.84,36.74,36.76,134000.0,28.6604,28.7306,28.6526,28.6682,134000.0
2014-06-26 13:30:00,36.77,36.8,36.7,36.7,89500.0,28.676,28.6994,28.6214,28.6214,89500.0
2014-06-26 14:00:00,36.7,36.77,36.68,36.69,117500.0,28.6214,28.676,28.6058,28.6136,117500.0
2014-06-26 14:30:00,36.69,36.69,36.62,36.63,128400.0,28.6136,28.6136,28.559,28.5668,128400.0
2014-06-26 15:00:00,36.64,36.64,36.58,36.61,219500.0,28.5746,28.5746,28.5278,28.5512,219500.0
2014-06-26 15:30:00,36.62,36.69,36.56,36.66,404400.0,28.559,28.6136,28.5122,28.5902,404400.0
2014-06-27 09:30:00,36.62,36.7,36.55,36.62,65200.0,28.559,28.6214,28.5044,28.559,65200.0
2014-06-27 10:00:00,36.62,36.81,36.62,36.76,53000.0,28.559,28.7072,28.559,28.6682,53000.0
2014-06-27 10:30:00,36.78,36.81,36.73,36.79,205600.0,28.6838,28.7072,28.6448,28.6916,205600.0
2014-06-27 11:00:00,36.79,36.84,36.68,36.8,75800.0,28.6916,28.7306,28.6058,28.6994,75800.0
2014-06-27 11:30:00,36.8,36.81,36.77,36.79,55500.0,28.6994,28.7072,28.676,28.6916,55500.0
2014-06-27 12:00:00,36.79,36.83,36.75,36.77,38900.0,28.6916,28.7228,28.6604,28.676,38900.0
2014-06-27 12:30:00,36.76,36.79,36.72,36.73,37300.0,28.6682,28.6916,28.637,28.6448,37300.0
2014-06-27 13:00:00,36.74,36.84,36.71,36.82,94600.0,28.6526,28.7306,28.6292,28.715,94600.0
2014-06-27 13:30:00,36.82,36.97,36.82,36.95,132000.0,28.715,28.832,28.715,28.8164,132000.0
2014-06-27 14:00:00,36.95,37.0,36.92,36.96,162000.0,28.8164,28.8554,28.793,28.8242,162000.0
2014-06-27 14:30:00,36.95,37.03,36.95,37.01,97000.0,28.8164,28.8788,28.8164,28.8632,97000.0
2014-06-27 15:00:00,37.01,37.03,36.92,36.97,259400.0,28.8632,28.8788,28.793,28.832,259400.0
2014-06-27 15:30:00,36.97,37.09,36.94,37.05,646200.0,28.832,28.9256,28.8086,28.8944,646200.0
2014-06-30 09:30:00,37.06,37.36,37.03,37.25,149100.0,28.9022,29.1361,28.8788,29.0503,149100.0
2014-06-30 10:00:00,37.25,37.42,37.22,37.37,166900.0,29.0503,29.1829,29.0269,29.1439,166900.0
2014-06-30 10:30:00,37.36,37.41,37.3,37.38,71100.0,29.1361,29.1751,29.0893,29.1517,71100.0
2014-06-30 11:00:00,37.38,37.39,37.27,37.27,234700.0,29.1517,29.1595,29.0659,29.0659,234700.0
2014-06-30 11:30:00,37.28,37.29,37.18,37.22,68400.0,29.0737,29.0815,28.9957,29.0269,68400.0
2014-06-30 12:00:00,37.22,37.26,37.19,37.23,126400.0,29.0269,29.0581,29.0035,29.0347,126400.0
2014-06-30 12:30:00,37.22,37.22,37.18,37.18,90600.0,29.0269,29.0269,28.9957,28.9957,90600.0
2014-06-30 13:00:00,37.18,37.3,37.18,37.25,76000.0,28.9957,29.0893,28.9957,29.0503,76000.0
2014-06-30 13:30:00,37.25,37.25,37.16,37.19,62900.0,29.0503,29.0503,28.9802,29.0035,62900.0
2014-06-30 14:00:00,37.2,37.22,37.07,37.08,89900.0,29.0113,29.0269,28.91,28.9178,89900.0
2014-06-30 14:30:00,37.09,37.14,37.05,37.14,178000.0,28.9256,28.9646,28.8944,28.9646,178000.0
2014-06-30 15:00:00,37.14,37.27,37.13,37.22,265800.0,28.9646,29.0659,28.9568,29.0269,265800.0
2014-06-30 15:30:00,37.23,37.25,37.14,37.2,526900.0,29.0347,29.0503,28.9646,29.0113,526900.0
2014-07-01 09:30:00,37.29,37.39,36.64,36.69,339600.0,29.0815,29.1595,28.5746,28.6136,339600.0
2014-07-01 10:00:00,36.69,36.75,36.62,36.64,303200.0,28.6136,28.6604,28.559,28.5746,303200.0
2014-07-01 10:30:00,36.64,36.68,36.55,36.55,212000.0,28.5746,28.6058,28.5044,28.5044,212000.0
2014-07-01 11:00:00,36.54,36.56,36.31,36.31,363500.0,28.4966,28.5122,28.3173,28.3173,363500.0
2014-07-01 11:30:00,36.31,36.39,36.27,36.27,222700.0,28.3173,28.3796,28.2861,28.2861,222700.0
2014-07-01 12:00:00,36.27,36.36,36.21,36.23,204200.0,28.2861,28.3563,28.2393,28.2549,204200.0
2014-07-01 12:30:00,36.22,36.47,36.22,36.4,183300.0,28.2471,28.442,28.2471,28.3874,183300.0
2014-07-01 13:00:00,36.41,36.58,36.4,36.54,170100.0,28.3952,28.5278,28.3874,28.4966,170100.0
2014-07-01 13:30:00,36.55,36.56,36.44,36.51,195100.0,28.5044,28.5122,28.4186,28.4732,195100.0
2014-07-01 14:00:00,36.51,36.53,36.45,36.45,115400.0,28.4732,28.4888,28.4264,28.4264,115400.0
2014-07-01 14:30:00,36.45,36.53,36.45,36.47,122800.0,28.4264,28.4888,28.4264,28.442,122800.0
2014-07-01 15:00:00,36.46,36.52,36.42,36.42,186100.0,28.4342,28.481,28.403,28.403,186100.0
2014-07-01 15:30:00,36.42,36.46,36.33,36.35,527100.0,28.403,28.4342,28.3329,28.3485,527100.0
2014-07-02 09:30:00,36.3,36.44,36.16,36.16,213100.0,28.3095,28.4186,28.2003,28.2003,213100.0
2014-07-02 10:00:00,36.15,36.24,36.14,36.16,222800.0,28.1925,28.2627,28.1847,28.2003,222800.0
2014-07-02 10:30:00,36.15,36.2,36.11,36.19,296000.0,28.1925,28.2315,28.1613,28.2237,296000.0
2014-07-02 11:00:00,36.19,36.26,36.18,36.24,266600.0,28.2237,28.2783,28.2159,28.2627,266600.0
2014-07-02 11:30:00,36.23,36.28,36.18,36.19,110100.0,28.2549,28.2939,28.2159,28.2237,110100.0
2014-07-02 12:00:00,36.19,36.19,36.1,36.11,119600.0,28.2237,28.2237,28.1535,28.1613,119600.0
2014-07-02 12:30:00,36.11,36.12,35.89,35.93,284300.0,28.1613,28.1691,27.9897,28.0209,284300.0
2014-07-02 13:00:00,35.92,35.94,35.67,35.69,267900.0,28.0131,28.0287,27.8181,27.8337,267900.0
2014-07-02 13:30:00,35.69,35.82,35.59,35.66,509200.0,27.8337,27.9351,27.7557,27.8103,509200.0
2014-07-02 14:00:00,35.67,35.91,35.66,35.87,303600.0,27.8181,28.0053,27.8103,27.9741,303600.0
2014-07-02 14:30:00,35.87,35.97,35.87,35.94,201900.0,27.9741,28.0521,27.9741,28.0287,201900.0
2014-07-02 15:00:00,35.94,35.96,35.76,35.76,203600.0,28.0287,28.0443,27.8883,27.8883,203600.0
2014-07-02 15:30:00,35.76,35.81,35.69,35.75,642000.0,27.8883,27.9273,27.8337,27.8805,642000.0
2014-07-03 09:30:00,35.43,35.68,35.24,35.46,217100.0,27.631,27.8259,27.4828,27.6544,217100.0
2014-07-03 10:00:00,35.45,35.56,35.41,35.44,178900.0,27.6466,27.7324,27.6154,27.6388,178900.0
2014-07-03 10:30:00,35.44,35.46,35.22,35.25,190700.0,27.6388,27.6544,27.4672,27.4906,190700.0
2014-07-03 11:00:00,35.26,35.39,35.26,35.39,437000.0,27.4984,27.5998,27.4984,27.5998,437000.0
2014-07-03 11:30:00,35.39,35.53,35.37,35.51,147200.0,27.5998,27.709,27.5842,27.6934,147200.0
2014-07-03 12:00:00,35.5,35.58,35.43,35.58,152000.0,27.6856,27.7479,27.631,27.7479,152000.0
2014-07-03 12:30:00,35.58,35.65,35.44,35.49,380600.0,27.7479,27.8025,27.6388,27.6778,380600.0
2014-07-07 09:30:00,35.6,35.68,35.37,35.44,271200.0,27.7635,27.8259,27.5842,27.6388,271200.0
2014-07-07 10:00:00,35.44,35.44,35.32,35.37,259700.0,27.6388,27.6388,27.5452,27.5842,259700.0
2014-07-07 10:30:00,35.38,35.38,35.32,35.33,201400.0,27.592,27.592,27.5452,27.553,201400.0
2014-07-07 11:00:00,35.34,35.34,35.25,35.25,229100.0,27.5608,27.5608,27.4906,27.4906,229100.0
2014-07-07 11:30:00,35.26,35.26,35.1,35.1,194200.0,27.4984,27.4984,27.3736,27.3736,194200.0
2014-07-07 12:00:00,35.11,35.11,35.01,35.01,176900.0,27.3814,27.3814,27.3034,27.3034,176900.0
2014-07-07 12:30:00,35.01,35.02,34.84,34.91,486700.0,27.3034,27.3112,27.1708,27.2254,486700.0
2014-07-07 13:00:00,34.9,35.09,34.9,35.0,290200.0,27.2176,27.3658,27.2176,27.2956,290200.0
2014-07-07 13:30:00,34.99,35.03,34.95,35.0,158900.0,27.2878,27.319,27.2566,27.2956,158900.0
2014-07-07 14:00:00,35.0,35.03,34.93,35.01,279000.0,27.2956,27.319,27.241,27.3034,279000.0
2014-07-07 14:30:00,35.01,35.04,34.98,34.98,154300.0,27.3034,27.3268,27.28,27.28,154300.0
2014-07-07 15:00:00,34.98,35.09,34.97,35.08,329100.0,27.28,27.3658,27.2722,27.358,329100.0
2014-07-07 15:30:00,35.09,35.09,34.95,35.0,1007300.0,27.3658,27.3658,27.2566,27.2956,1007300.0
2014-07-08 09:30:00,35.03,35.22,35.0,35.11,239700.0,27.319,27.4672,27.2956,27.3814,239700.0
2014-07-08 10:00:00,35.11,35.36,35.1,35.36,350600.0,27.3814,27.5764,27.3736,27.5764,350600.0
2014-07-08 10:30:00,35.36,35.39,35.24,35.24,261600.0,27.5764,27.5998,27.4828,27.4828,261600.0
2014-07-08 11:00:00,35.24,35.29,35.18,35.2,141600.0,27.4828,27.5218,27.436,27.4516,141600.0
2014-07-08 11:30:00,35.19,35.24,35.15,35.16,128700.0,27.4438,27.4828,27.4126,27.4204,128700.0
2014-07-08 12:00:00,35.17,35.18,35.14,35.18,117300.0,27.4282,27.436,27.4048,27.436,117300.0
2014-07-08 12:30:00,35.18,35.2,35.09,35.2,217700.0,27.436,27.4516,27.3658,27.4516,217700.0
2014-07-08 13:00:00,35.2,35.37,35.2,35.34,114100.0,27.4516,27.5842,27.4516,27.5608,114100.0
2014-07-08 13:30:00,35.35,35.47,35.34,35.42,145400.0,27.5686,27.6622,27.5608,27.6232,145400.0
2014-07-08 14:00:00,35.42,35.46,35.34,35.36,146600.0,27.6232,27.6544,27.5608,27.5764,146600.0
2014-07-08 14:30:00,35.35,35.38,35.34,35.34,119400.0,27.5686,27.592,27.5608,27.5608,119400.0
2014-07-08 15:00:00,35.34,35.39,35.33,35.37,262600.0,27.5608,27.5998,27.553,27.5842,262600.0
2014-07-08 15:30:00,35.36,35.46,35.35,35.45,488500.0,27.5764,27.6544,27.5686,27.6466,488500.0
2014-07-09 09:30:00,35.48,35.79,35.31,35.39,180800.0,27.67,27.9117,27.5374,27.5998,180800.0
2014-07-09 10:00:00,35.39,35.41,35.28,35.3,97700.0,27.5998,27.6154,27.514,27.5296,97700.0
2014-07-09 10:30:00,35.31,35.39,35.29,35.38,78500.0,27.5374,27.5998,27.5218,27.592,78500.0
2014-07-09 11:00:00,35.39,35.41,35.29,35.34,66400.0,27.5998,27.6154,27.5218,27.5608,66400.0
2014-07-09 11:30:00,35.34,35.35,35.26,35.3,65600.0,27.5608,27.5686,27.4984,27.5296,65600.0
2014-07-09 12:00:00,35.3,35.37,35.28,35.36,120800.0,27.5296,27.5842,27.514,27.5764,120800.0
2014-07-09 12:30:00,35.36,35.56,35.36,35.54,350700.0,27.5764,27.7324,27.5764,27.7168,350700.0
2014-07-09 13:00:00,35.54,35.55,35.51,35.52,82200.0,27.7168,27.7246,27.6934,27.7012,82200.0
2014-07-09 13:30:00,35.52,35.6,35.52,35.59,116600.0,27.7012,27.7635,27.7012,27.7557,116600.0
2014-07-09 14:00:00,35.59,35.79,35.55,35.72,295400.0,27.7557,27.9117,27.7246,27.8571,295400.0
2014-07-09 14:30:00,35.72,35.83,35.68,35.74,165700.0,27.8571,27.9429,27.8259,27.8727,165700.0
2014-07-09 15:00:00,35.74,35.82,35.68,35.69,235400.0,27.8727,27.9351,27.8259,27.8337,235400.0
2014-07-09 15:30:00,35.69,35.7,35.52,35.56,764000.0,27.8337,27.8415,27.7012,27.7324,764000.0
2014-07-10 09:30:00,35.1,35.54,35.06,35.38,200300.0,27.3736,27.7168,27.3424,27.592,200300.0
2014-07-10 10:00:00,35.39,35.41,35.26,35.29,204400.0,27.5998,27.6154,27.4984,27.5218,204400.0
2014-07-10 10:30:00,35.3,35.38,35.17,35.34,182300.0,27.5296,27.592,27.4282,27.5608,182300.0
2014-07-10 11:00:00,35.34,35.38,35.31,35.34,88200.0,27.5608,27.592,27.5374,27.5608,88200.0
2014-07-10 11:30:00,35.35,35.43,35.35,35.42,76400.0,27.5686,27.631,27.5686,27.6232,76400.0
2014-07-10 12:00:00,35.42,35.51,35.41,35.46,70400.0,27.6232,27.6934,27.6154,27.6544,70400.0
2014-07-10 12:30:00,35.46,35.47,35.39,35.43,121300.0,27.6544,27.6622,27.5998,27.631,121300.0
2014-07-10 13:00:00,35.43,35.45,35.33,35.38,84200.0,27.631,27.6466,27.553,27.592,84200.0
2014-07-10 13:30:00,35.39,35.39,35.29,35.31,102900.0,27.5998,27.5998,27.5218,27.5374,102900.0
2014-07-10 14:00:00,35.32,35.34,35.29,35.29,200400.0,27.5452,27.5608,27.5218,27.5218,200400.0
2014-07-10 14:30:00,35.3,35.34,35.27,35.32,70100.0,27.5296,27.5608,27.5062,27.5452,70100.0
2014-07-10 15:00:00,35.32,35.36,35.31,35.36,143900.0,27.5452,27.5764,27.5374,27.5764,143900.0
2014-07-10 15:30:00,35.35,35.39,35.33,35.35,223600.0,27.5686,27.5998,27.553,27.5686,223600.0
2014-07-11 09:30:00,35.27,35.4,35.16,35.31,151400.0,27.5062,27.6076,27.4204,27.5374,151400.0
2014-07-11 10:00:00,35.3,35.33,35.09,35.15,244000.0,27.5296,27.553,27.3658,27.4126,244000.0
2014-07-11 10:30:00,35.15,35.17,35.09,35.15,116100.0,27.4126,27.4282,27.3658,27.4126,116100.0
2014-07-11 11:00:00,35.14,35.17,35.01,35.03,207300.0,27.4048,27.4282,27.3034,27.319,207300.0
2014-07-11 11:30:00,35.02,35.07,34.93,34.94,167700.0,27.3112,27.3502,27.241,27.2488,167700.0
2014-07-11 12:00:00,34.95,34.95,34.82,34.9,134800.0,27.2566,27.2566,27.1552,27.2176,134800.0
2014-07-11 12:30:00,34.9,34.92,34.74,34.82,180500.0,27.2176,27.2332,27.0929,27.1552,180500.0
2014-07-11 13:00:00,34.82,34.82,34.59,34.66,219800.0,27.1552,27.1552,26.9759,27.0305,219800.0
2014-07-11 13:30:00,34.66,34.68,34.52,34.59,274700.0,27.0305,27.0461,26.9213,26.9759,274700.0
2014-07-11 14:00:00,34.59,34.62,34.44,34.52,259000.0,26.9759,26.9993,26.8589,26.9213,259000.0
2014-07-11 14:30:00,34.53,34.55,34.39,34.44,350700.0,26.9291,26.9447,26.8199,26.8589,350700.0
2014-07-11 15:00:00,34.44,34.59,34.44,34.59,379600.0,26.8589,26.9759,26.8589,26.9759,379600.0
2014-07-11 15:30:00,34.59,34.66,34.55,34.56,528800.0,26.9759,27.0305,26.9447,26.9525,528800.0
2014-07-14 09:30:00,34.54,34.57,34.16,34.28,347200.0,26.9369,26.9603,26.6405,26.7341,347200.0
2014-07-14 10:00:00,34.27,34.45,34.27,34.28,160800.0,26.7263,26.8667,26.7263,26.7341,160800.0
2014-07-14 10:30:00,34.28,34.31,34.07,34.08,298100.0,26.7341,26.7575,26.5703,26.5781,298100.0
2014-07-14 11:00:00,34.09,34.09,33.97,34.01,475800.0,26.5859,26.5859,26.4924,26.5235,475800.0
2014-07-14 11:30:00,34.01,34.02,33.94,33.95,340100.0,26.5235,26.5313,26.469,26.4768,340100.0
2014-07-14 12:00:00,33.95,34.01,33.94,33.95,121100.0,26.4768,26.5235,26.469,26.4768,121100.0
2014-07-14 12:30:00,33.95,33.95,33.83,33.91,383400.0,26.4768,26.4768,26.3832,26.4456,383400.0
2014-07-14 13:00:00,33.91,33.92,33.85,33.85,160000.0,26.4456,26.4534,26.3988,26.3988,160000.0
2014-07-14 13:30:00,33.86,33.87,33.74,33.75,249300.0,26.4066,26.4144,26.313,26.3208,249300.0
2014-07-14 14:00:00,33.75,33.94,33.74,33.82,1044900.0,26.3208,26.469,26.313,26.3754,1044900.0
2014-07-14 14:30:00,33.82,33.83,33.74,33.78,406700.0,26.3754,26.3832,26.313,26.3442,406700.0
2014-07-14 15:00:00,33.78,33.81,33.7,33.72,398300.0,26.3442,26.3676,26.2818,26.2974,398300.0
2014-07-14 15:30:00,33.73,33.73,33.66,33.69,1050500.0,26.3052,26.3052,26.2506,26.274,1050500.0
2014-07-15 09:30:00,33.83,33.92,33.68,33.69,311800.0,26.3832,26.4534,26.2662,26.274,311800.0
2014-07-15 10:00:00,33.69,33.77,33.53,33.53,447100.0,26.274,26.3364,26.1492,26.1492,447100.0
2014-07-15 10:30:00,33.53,33.53,33.2,33.22,613500.0,26.1492,26.1492,25.8918,25.9074,613500.0
2014-07-15 11:00:00,33.23,33.29,33.16,33.26,712100.0,25.9152,25.962,25.8607,25.9386,712100.0
2014-07-15 11:30:00,33.26,33.5,33.25,33.44,251500.0,25.9386,26.1258,25.9308,26.079,251500.0
2014-07-15 12:00:00,33.45,33.52,33.44,33.47,160200.0,26.0868,26.1414,26.079,26.1024,160200.0
2014-07-15 12:30:00,33.48,33.49,33.36,33.36,238400.0,26.1102,26.118,26.0166,26.0166,238400.0
2014-07-15 13:00:00,33.36,33.39,33.26,33.27,346600.0,26.0166,26.04,25.9386,25.9464,346600.0
2014-07-15 13:30:00,33.27,33.28,33.23,33.25,422900.0,25.9464,25.9542,25.9152,25.9308,422900.0
2014-07-15 14:00:00,33.26,33.26,33.21,33.26,435300.0,25.9386,25.9386,25.8996,25.9386,435300.0
2014-07-15 14:30:00,33.26,33.29,33.23,33.28,782200.0,25.9386,25.962,25.9152,25.9542,782200.0
2014-07-15 15:00:00,33.28,33.29,33.19,33.22,1042500.0,25.9542,25.962,25.884,25.9074,1042500.0
2014-07-15 15:30:00,33.23,33.27,33.2,33.23,1222600.0,25.9152,25.9464,25.8918,25.9152,1222600.0
2014-07-16 09:30:00,33.45,33.5,33.18,33.27,265300.0,26.0868,26.1258,25.8762,25.9464,265300.0
2014-07-16 10:00:00,33.27,33.27,33.03,33.04,319700.0,25.9464,25.9464,25.7593,25.7671,319700.0
2014-07-16 10:30:00,33.04,33.11,32.98,33.11,367100.0,25.7671,25.8217,25.7203,25.8217,367100.0
2014-07-16 11:00:00,33.1,33.13,33.08,33.12,247500.0,25.8139,25.8373,25.7983,25.8295,247500.0
2014-07-16 11:30:00,33.12,33.12,33.0,33.07,195500.0,25.8295,25.8295,25.7359,25.7905,195500.0
2014-07-16 12:00:00,33.07,33.07,32.98,33.0,289300.0,25.7905,25.7905,25.7203,25.7359,289300.0
2014-07-16 12:30:00,33.0,33.04,32.98,33.02,214800.0,25.7359,25.7671,25.7203,25.7515,214800.0
2014-07-16 13:00:00,33.03,33.04,32.97,32.98,171100.0,25.7593,25.7671,25.7125,25.7203,171100.0
2014-07-16 13:30:00,32.99,33.01,32.91,32.94,196100.0,25.7281,25.7437,25.6657,25.6891,196100.0
2014-07-16 14:00:00,32.95,33.07,32.95,33.07,237800.0,25.6969,25.7905,25.6969,25.7905,237800.0
2014-07-16 14:30:00,33.06,33.07,32.91,32.92,225900.0,25.7827,25.7905,25.6657,25.6735,225900.0
2014-07-16 15:00:00,32.91,32.96,32.88,32.9,283500.0,25.6657,25.7047,25.6423,25.6579,283500.0
2014-07-16 15:30:00,32.9,32.91,32.85,32.88,690100.0,25.6579,25.6657,25.6189,25.6423,690100.0
2014-07-17 09:30:00,32.9,33.0,32.63,32.73,346400.0,25.6579,25.7359,25.4473,25.5253,346400.0
2014-07-17 10:00:00,32.73,32.76,32.69,32.75,285800.0,25.5253,25.5487,25.4941,25.5409,285800.0
2014-07-17 10:30:00,32.75,32.77,32.42,32.44,528600.0,25.5409,25.5565,25.2835,25.2991,528600.0
2014-07-17 11:00:00,32.44,32.51,32.24,32.27,966300.0,25.2991,25.3537,25.1432,25.1666,966300.0
2014-07-17 11:30:00,32.28,32.3,32.15,32.2,429200.0,25.1744,25.19,25.073,25.112,429200.0
2014-07-17 12:00:00,32.21,32.22,32.05,32.1,355100.0,25.1198,25.1276,24.995,25.034,355100.0
2014-07-17 12:30:00,32.09,32.22,32.08,32.21,287300.0,25.0262,25.1276,25.0184,25.1198,287300.0
2014-07-17 13:00:00,32.21,32.37,32.21,32.3,314100.0,25.1198,25.2446,25.1198,25.19,314100.0
2014-07-17 13:30:00,32.3,32.32,32.17,32.18,371600.0,25.19,25.2056,25.0886,25.0964,371600.0
2014-07-17 14:00:00,32.17,32.18,32.04,32.09,309000.0,25.0886,25.0964,24.9872,25.0262,309000.0
2014-07-17 14:30:00,32.09,32.16,32.04,32.05,369100.0,25.0262,25.0808,24.9872,24.995,369100.0
2014-07-17 15:00:00,32.04,32.06,31.79,31.86,685000.0,24.9872,25.0028,24.7922,24.8468,685000.0
2014-07-17 15:30:00,31.85,31.86,31.77,31.78,1326400.0,24.839,24.8468,24.7766,24.7844,1326400.0
2014-07-18 09:30:00,31.9,31.91,31.59,31.76,497200.0,24.878,24.8858,24.6362,24.7688,497200.0
2014-07-18 10:00:00,31.76,32.02,31.74,32.0,708000.0,24.7688,24.9716,24.7532,24.956,708000.0
2014-07-18 10:30:00,32.0,32.11,31.92,32.05,773600.0,24.956,25.0418,24.8936,24.995,773600.0
2014-07-18 11:00:00,32.04,32.19,32.0,32.16,569300.0,24.9872,25.1042,24.956,25.0808,569300.0
2014-07-18 11:30:00,32.16,32.27,32.12,32.17,473200.0,25.0808,25.1666,25.0496,25.0886,473200.0
2014-07-18 12:00:00,32.17,32.26,32.14,32.19,188500.0,25.0886,25.1588,25.0652,25.1042,188500.0
2014-07-18 12:30:00,32.19,32.22,32.13,32.15,147600.0,25.1042,25.1276,25.0574,25.073,147600.0
2014-07-18 13:00:00,32.15,32.27,32.15,32.22,293800.0,25.073,25.1666,25.073,25.1276,293800.0
2014-07-18 13:30:00,32.22,32.33,32.2,32.33,446700.0,25.1276,25.2134,25.112,25.2134,446700.0
2014-07-18 14:00:00,32.33,32.34,32.28,32.3,225700.0,25.2134,25.2212,25.1744,25.19,225700.0
2014-07-18 14:30:00,32.3,32.4,32.28,32.38,435000.0,25.19,25.2679,25.1744,25.2523,435000.0
2014-07-18 15:00:00,32.38,32.38,32.33,32.36,299900.0,25.2523,25.2523,25.2134,25.2368,299900.0
2014-07-18 15:30:00,32.35,32.36,32.27,32.29,1135100.0,25.229,25.2368,25.1666,25.1822,1135100.0
2014-07-21 09:30:00,32.13,32.2,31.92,31.98,602600.0,25.0574,25.112,24.8936,24.9404,602600.0
2014-07-21 10:00:00,31.98,32.01,31.92,31.96,333700.0,24.9404,24.9638,24.8936,24.9248,333700.0
2014-07-21 10:30:00,31.96,32.01,31.94,32.0,378500.0,24.9248,24.9638,24.9092,24.956,378500.0
2014-07-21 11:00:00,32.0,32.01,31.88,31.99,350900.0,24.956,24.9638,24.8624,24.9482,350900.0
2014-07-21 11:30:00,31.99,32.01,31.97,32.0,138900.0,24.9482,24.9638,24.9326,24.956,138900.0
2014-07-21 12:00:00,32.0,32.01,31.98,31.99,175800.0,24.956,24.9638,24.9404,24.9482,175800.0
2014-07-21 12:30:00,32.0,32.01,31.99,32.0,248900.0,24.956,24.9638,24.9482,24.956,248900.0
2014-07-21 13:00:00,32.0,32.0,31.93,31.96,180700.0,24.956,24.956,24.9014,24.9248,180700.0
2014-07-21 13:30:00,31.95,32.01,31.92,32.0,288700.0,24.917,24.9638,24.8936,24.956,288700.0
2014-07-21 14:00:00,32.0,32.01,31.92,31.94,516500.0,24.956,24.9638,24.8936,24.9092,516500.0
2014-07-21 14:30:00,31.95,31.98,31.93,31.94,225900.0,24.917,24.9404,24.9014,24.9092,225900.0
2014-07-21 15:00:00,31.94,31.96,31.89,31.91,399200.0,24.9092,24.9248,24.8702,24.8858,399200.0
2014-07-21 15:30:00,31.91,31.93,31.79,31.8,974500.0,24.8858,24.9014,24.7922,24.8,974500.0
2014-07-22 09:30:00,31.98,32.01,31.75,31.8,204000.0,24.9404,24.9638,24.761,24.8,204000.0
2014-07-22 10:00:00,31.8,31.86,31.69,31.75,245000.0,24.8,24.8468,24.7142,24.761,245000.0
2014-07-22 10:30:00,31.75,31.75,31.66,31.68,280400.0,24.761,24.761,24.6908,24.7064,280400.0
2014-07-22 11:00:00,31.67,31.73,31.67,31.7,145800.0,24.6986,24.7454,24.6986,24.722,145800.0
2014-07-22 11:30:00,31.7,31.7,31.64,31.66,117900.0,24.722,24.722,24.6752,24.6908,117900.0
2014-07-22 12:00:00,31.66,31.69,31.64,31.64,111700.0,24.6908,24.7142,24.6752,24.6752,111700.0
2014-07-22 12:30:00,31.64,31.71,31.61,31.7,161000.0,24.6752,24.7298,24.6518,24.722,161000.0
2014-07-22 13:00:00,31.69,31.72,31.64,31.64,140400.0,24.7142,24.7376,24.6752,24.6752,140400.0
2014-07-22 13:30:00,31.64,31.64,31.52,31.54,161400.0,24.6752,24.6752,24.5817,24.5973,161400.0
2014-07-22 14:00:00,31.54,31.58,31.52,31.55,395400.0,24.5973,24.6284,24.5817,24.6051,395400.0
2014-07-22 14:30:00,31.55,31.55,31.44,31.45,595000.0,24.6051,24.6051,24.5193,24.5271,595000.0
2014-07-22 15:00:00,31.44,31.45,31.32,31.32,702000.0,24.5193,24.5271,24.4257,24.4257,702000.0
2014-07-22 15:30:00,31.32,31.44,31.32,31.37,1044800.0,24.4257,24.5193,24.4257,24.4647,1044800.0
2014-07-23 09:30:00,31.35,31.39,31.23,31.26,508800.0,24.4491,24.4803,24.3555,24.3789,508800.0
2014-07-23 10:00:00,31.27,31.57,31.27,31.53,516100.0,24.3867,24.6207,24.3867,24.5895,516100.0
2014-07-23 10:30:00,31.53,31.66,31.45,31.65,446700.0,24.5895,24.6908,24.5271,24.683,446700.0
2014-07-23 11:00:00,31.65,31.82,31.62,31.74,321800.0,24.683,24.8156,24.6596,24.7532,321800.0
2014-07-23 11:30:00,31.74,31.82,31.71,31.81,503000.0,24.7532,24.8156,24.7298,24.8078,503000.0
2014-07-23 12:00:00,31.81,31.82,31.76,31.8,143000.0,24.8078,24.8156,24.7688,24.8,143000.0
2014-07-23 12:30:00,31.8,31.8,31.64,31.65,121800.0,24.8,24.8,24.6752,24.683,121800.0
2014-07-23 13:00:00,31.65,31.69,31.63,31.68,157400.0,24.683,24.7142,24.6674,24.7064,157400.0
2014-07-23 13:30:00,31.68,31.68,31.3,31.63,322800.0,24.7064,24.7064,24.4101,24.6674,322800.0
2014-07-23 14:00:00,31.63,31.64,31.44,31.46,361200.0,24.6674,24.6752,24.5193,24.5349,361200.0
2014-07-23 14:30:00,31.47,31.63,31.46,31.53,326000.0,24.5427,24.6674,24.5349,24.5895,326000.0
2014-07-23 15:00:00,31.52,31.6,31.5,31.6,330300.0,24.5817,24.644,24.5661,24.644,330300.0
2014-07-23 15:30:00,31.61,31.63,31.56,31.57,1109400.0,24.6518,24.6674,24.6129,24.6207,1109400.0
2014-07-24 09:30:00,31.58,31.62,31.39,31.44,311100.0,24.6284,24.6596,24.4803,24.5193,311100.0
2014-07-24 10:00:00,31.44,31.57,31.4,31.48,415600.0,24.5193,24.6207,24.4881,24.5505,415600.0
2014-07-24 10:30:00,31.47,31.74,31.47,31.72,526700.0,24.5427,24.7532,24.5427,24.7376,526700.0
2014-07-24 11:00:00,31.73,31.85,31.71,31.84,231600.0,24.7454,24.839,24.7298,24.8312,231600.0
2014-07-24 11:30:00,31.83,31.83,31.69,31.76,123100.0,24.8234,24.8234,24.7142,24.7688,123100.0
2014-07-24 12:00:00,31.76,31.76,31.69,31.72,83800.0,24.7688,24.7688,24.7142,24.7376,83800.0
2014-07-24 12:30:00,31.72,31.73,31.67,31.71,90400.0,24.7376,24.7454,24.6986,24.7298,90400.0
2014-07-24 13:00:00,31.71,31.76,31.69,31.71,404700.0,24.7298,24.7688,24.7142,24.7298,404700.0
2014-07-24 13:30:00,31.71,31.75,31.69,31.75,181000.0,24.7298,24.761,24.7142,24.761,181000.0
2014-07-24 14:00:00,31.74,31.75,31.65,31.69,360800.0,24.7532,24.761,24.683,24.7142,360800.0
2014-07-24 14:30:00,31.69,31.69,31.65,31.65,177400.0,24.7142,24.7142,24.683,24.683,177400.0
2014-07-24 15:00:00,31.65,31.66,31.59,31.59,231500.0,24.683,24.6908,24.6362,24.6362,231500.0
2014-07-24 15:30:00,31.59,31.71,31.58,31.67,679300.0,24.6362,24.7298,24.6284,24.6986,679300.0
2014-07-25 09:30:00,31.54,31.8,31.5,31.76,339100.0,24.5973,24.8,24.5661,24.7688,339100.0
2014-07-25 10:00:00,31.76,31.77,31.5,31.5,230300.0,24.7688,24.7766,24.5661,24.5661,230300.0
2014-07-25 10:30:00,31.5,31.57,31.5,31.51,203000.0,24.5661,24.6207,24.5661,24.5739,203000.0
2014-07-25 11:00:00,31.5,31.52,31.43,31.47,127100.0,24.5661,24.5817,24.5115,24.5427,127100.0
2014-07-25 11:30:00,31.47,31.5,31.41,31.46,123400.0,24.5427,24.5661,24.4959,24.5349,123400.0
2014-07-25 12:00:00,31.46,31.51,31.45,31.5,76200.0,24.5349,24.5739,24.5271,24.5661,76200.0
2014-07-25 12:30:00,31.5,31.54,31.49,31.54,102400.0,24.5661,24.5973,24.5583,24.5973,102400.0
2014-07-25 13:00:00,31.53,31.53,31.46,31.46,106700.0,24.5895,24.5895,24.5349,24.5349,106700.0
2014-07-25 13:30:00,31.46,31.47,31.4,31.42,113800.0,24.5349,24.5427,24.4881,24.5037,113800.0
2014-07-25 14:00:00,31.42,31.45,31.4,31.45,98600.0,24.5037,24.5271,24.4881,24.5271,98600.0
2014-07-25 14:30:00,31.45,31.46,31.39,31.4,126700.0,24.5271,24.5349,24.4803,24.4881,126700.0
2014-07-25 15:00:00,31.41,31.42,31.39,31.4,160300.0,24.4959,24.5037,24.4803,24.4881,160300.0
2014-07-25 15:30:00,31.4,31.44,31.34,31.35,807600.0,24.4881,24.5193,24.4413,24.4491,807600.0
2014-07-28 09:30:00,31.04,31.54,31.0,31.47,553700.0,24.2073,24.5973,24.1761,24.5427,553700.0
2014-07-28 10:00:00,31.47,31.59,31.36,31.59,304800.0,24.5427,24.6362,24.4569,24.6362,304800.0
2014-07-28 10:30:00,31.59,31.74,31.52,31.74,391100.0,24.6362,24.7532,24.5817,24.7532,391100.0
2014-07-28 11:00:00,31.74,31.97,31.72,31.93,496400.0,24.7532,24.9326,24.7376,24.9014,496400.0
2014-07-28 11:30:00,31.93,31.93,31.84,31.85,174400.0,24.9014,24.9014,24.8312,24.839,174400.0
2014-07-28 12:00:00,31.85,31.86,31.73,31.75,265600.0,24.839,24.8468,24.7454,24.761,265600.0
2014-07-28 12:30:00,31.75,31.79,31.74,31.79,239500.0,24.761,24.7922,24.7532,24.7922,239500.0
2014-07-28 13:00:00,31.79,31.81,31.75,31.8,157300.0,24.7922,24.8078,24.761,24.8,157300.0
2014-07-28 13:30:00,31.79,31.87,31.77,31.86,97700.0,24.7922,24.8546,24.7766,24.8468,97700.0
2014-07-28 14:00:00,31.85,31.98,31.85,31.98,147500.0,24.839,24.9404,24.839,24.9404,147500.0
2014-07-28 14:30:00,31.98,31.98,31.87,31.9,299100.0,24.9404,24.9404,24.8546,24.878,299100.0
2014-07-28 15:00:00,31.89,31.89,31.77,31.77,153400.0,24.8702,24.8702,24.7766,24.7766,153400.0
2014-07-28 15:30:00,31.77,31.82,31.73,31.77,416200.0,24.7766,24.8156,24.7454,24.7766,416200.0
2014-07-29 09:30:00,31.76,31.85,31.45,31.55,546700.0,24.7688,24.839,24.5271,24.6051,546700.0
2014-07-29 10:00:00,31.56,31.61,31.49,31.51,461900.0,24.6129,24.6518,24.5583,24.5739,461900.0
2014-07-29 10:30:00,31.5,31.53,31.5,31.5,682100.0,24.5661,24.5895,24.5661,24.5661,682100.0
2014-07-29 11:00:00,31.5,31.57,31.36,31.36,199200.0,24.5661,24.6207,24.4569,24.4569,199200.0
2014-07-29 11:30:00,31.36,31.36,31.14,31.31,341400.0,24.4569,24.4569,24.2853,24.4179,341400.0
2014-07-29 12:00:00,31.31,31.39,31.3,31.36,274400.0,24.4179,24.4803,24.4101,24.4569,274400.0
2014-07-29 12:30:00,31.36,31.41,31.36,31.39,114500.0,24.4569,24.4959,24.4569,24.4803,114500.0
2014-07-29 13:00:00,31.39,31.46,31.39,31.44,150600.0,24.4803,24.5349,24.4803,24.5193,150600.0
2014-07-29 13:30:00,31.43,31.44,31.32,31.32,219200.0,24.5115,24.5193,24.4257,24.4257,219200.0
2014-07-29 14:00:00,31.32,31.36,31.29,31.33,199400.0,24.4257,24.4569,24.4023,24.4335,199400.0
2014-07-29 14:30:00,31.32,31.37,31.3,31.36,334600.0,24.4257,24.4647,24.4101,24.4569,334600.0
2014-07-29 15:00:00,31.36,31.36,31.2,31.2,160200.0,24.4569,24.4569,24.3321,24.3321,160200.0
2014-07-29 15:30:00,31.2,31.24,31.12,31.13,581300.0,24.3321,24.3633,24.2697,24.2775,581300.0
2014-07-30 09:30:00,30.98,31.3,30.9,31.22,210300.0,24.2703,24.521,24.2076,24.4583,210300.0
2014-07-30 10:00:00,31.22,31.23,31.09,31.09,247700.0,24.4583,24.4661,24.3564,24.3564,247700.0
2014-07-30 10:30:00,31.09,31.1,30.95,30.99,309500.0,24.3564,24.3643,24.2468,24.2781,309500.0
2014-07-30 11:00:00,31.0,31.02,30.92,30.94,294100.0,24.2859,24.3016,24.2233,24.2389,294100.0
2014-07-30 11:30:00,30.94,30.99,30.89,30.98,349400.0,24.2389,24.2781,24.1998,24.2703,349400.0
2014-07-30 12:00:00,30.98,31.0,30.88,30.95,296200.0,24.2703,24.2859,24.1919,24.2468,296200.0
2014-07-30 12:30:00,30.95,30.95,30.82,30.82,137300.0,24.2468,24.2468,24.1449,24.1449,137300.0
2014-07-30 13:00:00,30.82,30.89,30.8,30.86,119100.0,24.1449,24.1998,24.1293,24.1763,119100.0
2014-07-30 13:30:00,30.85,30.92,30.76,30.76,131800.0,24.1684,24.2233,24.0979,24.0979,131800.0
2014-07-30 14:00:00,30.76,31.01,30.74,30.9,560500.0,24.0979,24.2938,24.0823,24.2076,560500.0
2014-07-30 14:30:00,30.9,30.9,30.74,30.78,354700.0,24.2076,24.2076,24.0823,24.1136,354700.0
2014-07-30 15:00:00,30.79,30.81,30.7,30.75,321400.0,24.1214,24.1371,24.0509,24.0901,321400.0
2014-07-30 15:30:00,30.75,30.85,30.75,30.81,729700.0,24.0901,24.1684,24.0901,24.1371,729700.0
2014-07-31 09:30:00,30.27,30.78,30.27,30.75,316000.0,23.714,24.1136,23.714,24.0901,316000.0
2014-07-31 10:00:00,30.74,30.93,30.72,30.85,507300.0,24.0823,24.2311,24.0666,24.1684,507300.0
2014-07-31 10:30:00,30.85,30.93,30.8,30.82,372700.0,24.1684,24.2311,24.1293,24.1449,372700.0
2014-07-31 11:00:00,30.81,30.85,30.78,30.8,339900.0,24.1371,24.1684,24.1136,24.1293,339900.0
2014-07-31 11:30:00,30.8,30.86,30.73,30.75,242900.0,24.1293,24.1763,24.0744,24.0901,242900.0
2014-07-31 12:00:00,30.75,30.92,30.71,30.86,383500.0,24.0901,24.2233,24.0588,24.1763,383500.0
2014-07-31 12:30:00,30.86,30.87,30.79,30.8,153400.0,24.1763,24.1841,24.1214,24.1293,153400.0
2014-07-31 13:00:00,30.8,30.91,30.79,30.85,165600.0,24.1293,24.2154,24.1214,24.1684,165600.0
2014-07-31 13:30:00,30.86,31.02,30.85,31.02,352400.0,24.1763,24.3016,24.1684,24.3016,352400.0
2014-07-31 14:00:00,31.02,31.2,31.0,31.17,409200.0,24.3016,24.4426,24.2859,24.4191,409200.0
2014-07-31 14:30:00,31.16,31.18,31.09,31.11,484100.0,24.4113,24.427,24.3564,24.3721,484100.0
2014-07-31 15:00:00,31.11,31.16,31.01,31.02,478200.0,24.3721,24.4113,24.2938,24.3016,478200.0
2014-07-31 15:30:00,31.01,31.02,30.92,30.95,1036000.0,24.2938,24.3016,24.2233,24.2468,1036000.0
2014-08-01 09:30:00,30.08,31.16,30.08,30.87,347000.0,23.5652,24.4113,23.5652,24.1841,347000.0
2014-08-01 10:00:00,30.88,31.08,30.87,31.04,395400.0,24.1919,24.3486,24.1841,24.3173,395400.0
2014-08-01 10:30:00,31.04,31.05,30.85,30.87,319400.0,24.3173,24.3251,24.1684,24.1841,319400.0
2014-08-01 11:00:00,30.87,30.88,30.75,30.79,219200.0,24.1841,24.1919,24.0901,24.1214,219200.0
2014-08-01 11:30:00,30.78,30.79,30.69,30.7,307900.0,24.1136,24.1214,24.0431,24.0509,307900.0
2014-08-01 12:00:00,30.7,30.8,30.66,30.8,177500.0,24.0509,24.1293,24.0196,24.1293,177500.0
2014-08-01 12:30:00,30.8,30.88,30.79,30.86,172500.0,24.1293,24.1919,24.1214,24.1763,172500.0
2014-08-01 13:00:00,30.86,30.96,30.81,30.95,206500.0,24.1763,24.2546,24.1371,24.2468,206500.0
2014-08-01 13:30:00,30.96,31.03,30.95,30.98,223600.0,24.2546,24.3094,24.2468,24.2703,223600.0
2014-08-01 14:00:00,30.97,31.06,30.97,31.03,288200.0,24.2624,24.3329,24.2624,24.3094,288200.0
2014-08-01 14:30:00,31.03,31.06,30.92,30.95,226700.0,24.3094,24.3329,24.2233,24.2468,226700.0
2014-08-01 15:00:00,30.95,30.95,30.82,30.83,260700.0,24.2468,24.2468,24.1449,24.1528,260700.0
2014-08-01 15:30:00,30.83,30.84,30.72,30.74,658600.0,24.1528,24.1606,24.0666,24.0823,658600.0
2014-08-04 09:30:00,30.75,30.83,30.17,30.46,513800.0,24.0901,24.1528,23.6357,23.8629,513800.0
2014-08-04 10:00:00,30.47,30.75,30.45,30.74,721700.0,23.8707,24.0901,23.8551,24.0823,721700.0
2014-08-04 10:30:00,30.75,30.94,30.73,30.88,370700.0,24.0901,24.2389,24.0744,24.1919,370700.0
2014-08-04 11:00:00,30.88,31.06,30.83,30.86,391500.0,24.1919,24.3329,24.1528,24.1763,391500.0
2014-08-04 11:30:00,30.86,30.86,30.61,30.63,183200.0,24.1763,24.1763,23.9804,23.9961,183200.0
2014-08-04 12:00:00,30.62,30.65,30.52,30.6,207800.0,23.9882,24.0117,23.9099,23.9726,207800.0
2014-08-04 12:30:00,30.6,30.67,30.6,30.65,228800.0,23.9726,24.0274,23.9726,24.0117,228800.0
2014-08-04 13:00:00,30.66,30.86,30.65,30.83,208500.0,24.0196,24.1763,24.0117,24.1528,208500.0
2014-08-04 13:30:00,30.84,31.02,30.83,30.97,275600.0,24.1606,24.3016,24.1528,24.2624,275600.0
2014-08-04 14:00:00,30.97,31.03,30.92,31.0,268400.0,24.2624,24.3094,24.2233,24.2859,268400.0
2014-08-04 14:30:00,30.99,31.04,30.98,30.99,201200.0,24.2781,24.3173,24.2703,24.2781,201200.0
2014-08-04 15:00:00,30.99,31.0,30.9,30.99,283000.0,24.2781,24.2859,24.2076,24.2781,283000.0
2014-08-04 15:30:00,30.99,31.08,30.99,31.04,660000.0,24.2781,24.3486,24.2781,24.3173,660000.0
2014-08-05 09:30:00,31.07,31.07,30.77,30.84,305600.0,24.3408,24.3408,24.1058,24.1606,305600.0
2014-08-05 10:00:00,30.84,31.04,30.78,31.03,530700.0,24.1606,24.3173,24.1136,24.3094,530700.0
2014-08-05 10:30:00,31.04,31.21,31.02,31.21,932200.0,24.3173,24.4505,24.3016,24.4505,932200.0
2014-08-05 11:00:00,31.21,31.23,31.01,31.06,605000.0,24.4505,24.4661,24.2938,24.3329,605000.0
2014-08-05 11:30:00,31.05,31.1,31.03,31.04,322800.0,24.3251,24.3643,24.3094,24.3173,322800.0
2014-08-05 12:00:00,31.04,31.04,30.92,30.93,185600.0,24.3173,24.3173,24.2233,24.2311,185600.0
2014-08-05 12:30:00,30.94,30.94,30.82,30.87,182800.0,24.2389,24.2389,24.1449,24.1841,182800.0
2014-08-05 13:00:00,30.87,31.07,30.87,31.04,319100.0,24.1841,24.3408,24.1841,24.3173,319100.0
2014-08-05 13:30:00,31.05,31.05,30.74,30.79,320400.0,24.3251,24.3251,24.0823,24.1214,320400.0
2014-08-05 14:00:00,30.78,30.82,30.62,30.73,393500.0,24.1136,24.1449,23.9882,24.0744,393500.0
2014-08-05 14:30:00,30.73,30.79,30.61,30.61,170700.0,24.0744,24.1214,23.9804,23.9804,170700.0
2014-08-05 15:00:00,30.61,30.72,30.52,30.71,361700.0,23.9804,24.0666,23.9099,24.0588,361700.0
2014-08-05 15:30:00,30.72,30.76,30.65,30.72,700500.0,24.0666,24.0979,24.0117,24.0666,700500.0
2014-08-06 09:30:00,30.51,30.58,30.27,30.43,472800.0,23.9021,23.9569,23.714,23.8394,472800.0
2014-08-06 10:00:00,30.44,30.52,30.31,30.36,376200.0,23.8472,23.9099,23.7454,23.7846,376200.0
2014-08-06 10:30:00,30.36,30.42,30.2,30.3,507400.0,23.7846,23.8316,23.6592,23.7375,507400.0
2014-08-06 11:00:00,30.3,30.45,30.17,30.2,392000.0,23.7375,23.8551,23.6357,23.6592,392000.0
2014-08-06 11:30:00,30.19,30.35,30.18,30.25,192800.0,23.6514,23.7767,23.6435,23.6984,192800.0
2014-08-06 12:00:00,30.26,30.32,30.18,30.26,197900.0,23.7062,23.7532,23.6435,23.7062,197900.0
2014-08-06 12:30:00,30.26,30.33,30.13,30.21,188500.0,23.7062,23.7611,23.6044,23.667,188500.0
2014-08-06 13:00:00,30.21,30.26,30.12,30.15,190600.0,23.667,23.7062,23.5965,23.62,190600.0
2014-08-06 13:30:00,30.15,30.19,30.08,30.12,172000.0,23.62,23.6514,23.5652,23.5965,172000.0
2014-08-06 14:00:00,30.11,30.21,30.11,30.18,233000.0,23.5887,23.667,23.5887,23.6435,233000.0
2014-08-06 14:30:00,30.18,30.29,30.17,30.26,269300.0,23.6435,23.7297,23.6357,23.7062,269300.0
2014-08-06 15:00:00,30.26,30.26,30.14,30.14,356200.0,23.7062,23.7062,23.6122,23.6122,356200.0
2014-08-06 15:30:00,30.14,30.2,30.09,30.11,1094100.0,23.6122,23.6592,23.573,23.5887,1094100.0
2014-08-07 09:30:00,30.19,30.54,29.75,30.21,721300.0,23.6514,23.9256,23.3067,23.667,721300.0
2014-08-07 10:00:00,30.2,30.2,29.99,30.07,483600.0,23.6592,23.6592,23.4947,23.5574,483600.0
2014-08-07 10:30:00,30.08,30.2,30.03,30.06,340700.0,23.5652,23.6592,23.526,23.5495,340700.0
2014-08-07 11:00:00,30.06,30.23,30.03,30.07,510800.0,23.5495,23.6827,23.526,23.5574,510800.0
2014-08-07 11:30:00,30.07,30.07,29.61,29.7,342200.0,23.5574,23.5574,23.197,23.2675,342200.0
2014-08-07 12:00:00,29.7,29.77,29.54,29.72,334500.0,23.2675,23.3223,23.1422,23.2832,334500.0
2014-08-07 12:30:00,29.72,29.95,29.69,29.89,273300.0,23.2832,23.4634,23.2597,23.4163,273300.0
2014-08-07 13:00:00,29.89,29.95,29.8,29.94,294100.0,23.4163,23.4634,23.3458,23.4555,294100.0
2014-08-07 13:30:00,29.95,30.06,29.89,29.98,375500.0,23.4634,23.5495,23.4163,23.4869,375500.0
2014-08-07 14:00:00,29.98,30.0,29.9,29.93,318500.0,23.4869,23.5025,23.4242,23.4477,318500.0
2014-08-07 14:30:00,29.92,29.97,29.79,29.8,248300.0,23.4399,23.479,23.338,23.3458,248300.0
2014-08-07 15:00:00,29.8,29.86,29.73,29.82,334500.0,23.3458,23.3928,23.291,23.3615,334500.0
2014-08-07 15:30:00,29.82,29.89,29.8,29.84,972200.0,23.3615,23.4163,23.3458,23.3772,972200.0
2014-08-08 09:30:00,29.81,29.81,29.32,29.33,1018900.0,23.3537,23.3537,22.9698,22.9776,1018900.0
2014-08-08 10:00:00,29.34,29.51,29.17,29.18,703000.0,22.9855,23.1186,22.8523,22.8601,703000.0
2014-08-08 10:30:00,29.18,29.45,29.17,29.4,436700.0,22.8601,23.0716,22.8523,23.0325,436700.0
2014-08-08 11:00:00,29.4,29.58,29.37,29.48,257700.0,23.0325,23.1735,23.009,23.0951,257700.0
2014-08-08 11:30:00,29.49,29.54,29.44,29.52,222100.0,23.103,23.1422,23.0638,23.1265,222100.0
2014-08-08 12:00:00,29.52,29.56,29.45,29.46,251800.0,23.1265,23.1578,23.0716,23.0795,251800.0
2014-08-08 12:30:00,29.46,29.49,29.39,29.42,239700.0,23.0795,23.103,23.0246,23.0481,239700.0
2014-08-08 13:00:00,29.42,29.7,29.4,29.63,251200.0,23.0481,23.2675,23.0325,23.2127,251200.0
2014-08-08 13:30:00,29.63,29.64,29.45,29.46,286600.0,23.2127,23.2205,23.0716,23.0795,286600.0
2014-08-08 14:00:00,29.46,29.46,29.33,29.42,308300.0,23.0795,23.0795,22.9776,23.0481,308300.0
2014-08-08 14:30:00,29.43,29.45,29.31,29.44,573600.0,23.056,23.0716,22.962,23.0638,573600.0
2014-08-08 15:00:00,29.44,29.64,29.43,29.63,623500.0,23.0638,23.2205,23.056,23.2127,623500.0
2014-08-08 15:30:00,29.63,29.65,29.55,29.62,791800.0,23.2127,23.2283,23.15,23.2048,791800.0
2014-08-11 09:30:00,29.71,29.84,29.57,29.62,279700.0,23.2753,23.3772,23.1657,23.2048,279700.0
2014-08-11 10:00:00,29.62,29.7,29.46,29.65,286300.0,23.2048,23.2675,23.0795,23.2283,286300.0
2014-08-11 10:30:00,29.65,29.71,29.58,29.65,168100.0,23.2283,23.2753,23.1735,23.2283,168100.0
2014-08-11 11:00:00,29.65,29.67,29.55,29.61,163000.0,23.2283,23.244,23.15,23.197,163000.0
2014-08-11 11:30:00,29.61,29.66,29.52,29.53,206900.0,23.197,23.2362,23.1265,23.1343,206900.0
2014-08-11 12:00:00,29.53,29.55,29.46,29.52,177000.0,23.1343,23.15,23.0795,23.1265,177000.0
2014-08-11 12:30:00,29.52,29.54,29.42,29.44,157900.0,23.1265,23.1422,23.0481,23.0638,157900.0
2014-08-11 13:00:00,29.43,29.5,29.4,29.46,163300.0,23.056,23.1108,23.0325,23.0795,163300.0
2014-08-11 13:30:00,29.46,29.47,29.39,29.41,151400.0,23.0795,23.0873,23.0246,23.0403,151400.0
2014-08-11 14:00:00,29.41,29.42,29.37,29.41,179300.0,23.0403,23.0481,23.009,23.0403,179300.0
2014-08-11 14:30:00,29.4,29.41,29.33,29.33,201200.0,23.0325,23.0403,22.9776,22.9776,201200.0
2014-08-11 15:00:00,29.33,29.42,29.31,29.32,453400.0,22.9776,23.0481,22.962,22.9698,453400.0
2014-08-11 15:30:00,29.32,29.37,29.3,29.32,686500.0,22.9698,23.009,22.9541,22.9698,686500.0
2014-08-12 09:30:00,29.35,29.52,29.33,29.41,823700.0,22.9933,23.1265,22.9776,23.0403,823700.0
2014-08-12 10:00:00,29.41,29.52,29.29,29.45,245800.0,23.0403,23.1265,22.9463,23.0716,245800.0
2014-08-12 10:30:00,29.46,29.47,29.35,29.36,113600.0,23.0795,23.0873,22.9933,23.0011,113600.0
2014-08-12 11:00:00,29.35,29.37,29.28,29.36,99700.0,22.9933,23.009,22.9385,23.0011,99700.0
2014-08-12 11:30:00,29.36,29.41,29.34,29.34,78300.0,23.0011,23.0403,22.9855,22.9855,78300.0
2014-08-12 12:00:00,29.34,29.35,29.28,29.3,68800.0,22.9855,22.9933,22.9385,22.9541,68800.0
2014-08-12 12:30:00,29.29,29.37,29.25,29.36,425000.0,22.9463,23.009,22.915,23.0011,425000.0
2014-08-12 13:00:00,29.37,29.41,29.35,29.36,94800.0,23.009,23.0403,22.9933,23.0011,94800.0
2014-08-12 13:30:00,29.35,29.36,29.25,29.26,79600.0,22.9933,23.0011,22.915,22.9228,79600.0
2014-08-12 14:00:00,29.26,29.3,29.18,29.2,198000.0,22.9228,22.9541,22.8601,22.8758,198000.0
2014-08-12 14:30:00,29.2,29.23,29.15,29.16,183000.0,22.8758,22.8993,22.8366,22.8445,183000.0
2014-08-12 15:00:00,29.17,29.17,29.08,29.08,190500.0,22.8523,22.8523,22.7818,22.7818,190500.0
2014-08-12 15:30:00,29.08,29.23,29.07,29.2,613500.0,22.7818,22.8993,22.7739,22.8758,613500.0
2014-08-13 09:30:00,29.31,29.33,29.15,29.18,150900.0,22.962,22.9776,22.8366,22.8601,150900.0
2014-08-13 10:00:00,29.2,29.28,29.09,29.14,97200.0,22.8758,22.9385,22.7896,22.8288,97200.0
2014-08-13 10:30:00,29.14,29.2,29.09,29.16,77000.0,22.8288,22.8758,22.7896,22.8445,77000.0
2014-08-13 11:00:00,29.16,29.32,29.15,29.27,120600.0,22.8445,22.9698,22.8366,22.9306,120600.0
2014-08-13 11:30:00,29.27,29.28,29.19,29.26,75000.0,22.9306,22.9385,22.868,22.9228,75000.0
2014-08-13 12:00:00,29.26,29.32,29.25,29.29,111500.0,22.9228,22.9698,22.915,22.9463,111500.0
2014-08-13 12:30:00,29.3,29.3,29.23,29.23,94500.0,22.9541,22.9541,22.8993,22.8993,94500.0
2014-08-13 13:00:00,29.23,29.28,29.19,29.22,136500.0,22.8993,22.9385,22.868,22.8915,136500.0
2014-08-13 13:30:00,29.21,29.25,29.19,29.24,74100.0,22.8836,22.915,22.868,22.9071,74100.0
2014-08-13 14:00:00,29.24,29.28,29.2,29.22,181900.0,22.9071,22.9385,22.8758,22.8915,181900.0
2014-08-13 14:30:00,29.22,29.33,29.21,29.33,158200.0,22.8915,22.9776,22.8836,22.9776,158200.0
2014-08-13 15:00:00,29.33,29.34,29.26,29.28,281100.0,22.9776,22.9855,22.9228,22.9385,281100.0
2014-08-13 15:30:00,29.28,29.34,29.27,29.31,564500.0,22.9385,22.9855,22.9306,22.962,564500.0
2014-08-14 09:30:00,29.32,29.46,29.23,29.26,174300.0,22.9698,23.0795,22.8993,22.9228,174300.0
2014-08-14 10:00:00,29.26,29.27,29.13,29.14,146100.0,22.9228,22.9306,22.821,22.8288,146100.0
2014-08-14 10:30:00,29.15,29.32,29.15,29.29,183700.0,22.8366,22.9698,22.8366,22.9463,183700.0
2014-08-14 11:00:00,29.29,29.37,29.21,29.34,141000.0,22.9463,23.009,22.8836,22.9855,141000.0
2014-08-14 11:30:00,29.34,29.37,29.3,29.31,84100.0,22.9855,23.009,22.9541,22.962,84100.0
2014-08-14 12:00:00,29.31,29.35,29.28,29.31,96100.0,22.962,22.9933,22.9385,22.962,96100.0
2014-08-14 12:30:00,29.32,29.37,29.27,29.35,114200.0,22.9698,23.009,22.9306,22.9933,114200.0
2014-08-14 13:00:00,29.35,29.47,29.31,29.44,260200.0,22.9933,23.0873,22.962,23.0638,260200.0
2014-08-14 13:30:00,29.44,29.48,29.39,29.42,117800.0,23.0638,23.0951,23.0246,23.0481,117800.0
2014-08-14 14:00:00,29.43,29.5,29.41,29.5,165800.0,23.056,23.1108,23.0403,23.1108,165800.0
2014-08-14 14:30:00,29.5,29.58,29.49,29.51,357000.0,23.1108,23.1735,23.103,23.1186,357000.0
2014-08-14 15:00:00,29.5,29.51,29.4,29.45,348500.0,23.1108,23.1186,23.0325,23.0716,348500.0
2014-08-14 15:30:00,29.45,29.45,29.37,29.4,556600.0,23.0716,23.0716,23.009,23.0325,556600.0
2014-08-15 09:30:00,29.47,29.63,29.37,29.42,343600.0,23.0873,23.2127,23.009,23.0481,343600.0
2014-08-15 10:00:00,29.41,29.49,29.39,29.42,263900.0,23.0403,23.103,23.0246,23.0481,263900.0
2014-08-15 10:30:00,29.41,29.45,29.14,29.3,364900.0,23.0403,23.0716,22.8288,22.9541,364900.0
2014-08-15 11:00:00,29.3,29.38,29.24,29.25,198300.0,22.9541,23.0168,22.9071,22.915,198300.0
2014-08-15 11:30:00,29.25,29.25,29.03,29.08,140600.0,22.915,22.915,22.7426,22.7818,140600.0
2014-08-15 12:00:00,29.09,29.21,29.06,29.21,150600.0,22.7896,22.8836,22.7661,22.8836,150600.0
2014-08-15 12:30:00,29.2,29.21,29.13,29.13,77800.0,22.8758,22.8836,22.821,22.821,77800.0
2014-08-15 13:00:00,29.12,29.22,29.05,29.22,87600.0,22.8131,22.8915,22.7583,22.8915,87600.0
2014-08-15 13:30:00,29.21,29.21,29.04,29.08,200300.0,22.8836,22.8836,22.7504,22.7818,200300.0
2014-08-15 14:00:00,29.08,29.22,29.08,29.21,200500.0,22.7818,22.8915,22.7818,22.8836,200500.0
2014-08-15 14:30:00,29.22,29.23,29.11,29.13,127600.0,22.8915,22.8993,22.8053,22.821,127600.0
2014-08-15 15:00:00,29.13,29.15,29.08,29.13,176500.0,22.821,22.8366,22.7818,22.821,176500.0
2014-08-15 15:30:00,29.14,29.26,29.14,29.17,623000.0,22.8288,22.9228,22.8288,22.8523,623000.0
2014-08-18 09:30:00,29.23,29.32,29.06,29.2,177500.0,22.8993,22.9698,22.7661,22.8758,177500.0
2014-08-18 10:00:00,29.2,29.23,29.07,29.11,105900.0,22.8758,22.8993,22.7739,22.8053,105900.0
2014-08-18 10:30:00,29.11,29.17,29.09,29.1,164800.0,22.8053,22.8523,22.7896,22.7974,164800.0
2014-08-18 11:00:00,29.11,29.13,29.07,29.09,99200.0,22.8053,22.821,22.7739,22.7896,99200.0
2014-08-18 11:30:00,29.09,29.12,28.97,29.0,215500.0,22.7896,22.8131,22.6956,22.7191,215500.0
2014-08-18 12:00:00,28.99,29.09,28.97,29.08,120200.0,22.7113,22.7896,22.6956,22.7818,120200.0
2014-08-18 12:30:00,29.08,29.14,29.07,29.13,112300.0,22.7818,22.8288,22.7739,22.821,112300.0
2014-08-18 13:00:00,29.13,29.16,29.05,29.14,188600.0,22.821,22.8445,22.7583,22.8288,188600.0
2014-08-18 13:30:00,29.14,29.17,29.12,29.13,73200.0,22.8288,22.8523,22.8131,22.821,73200.0
2014-08-18 14:00:00,29.13,29.16,29.05,29.05,138100.0,22.821,22.8445,22.7583,22.7583,138100.0
2014-08-18 14:30:00,29.05,29.08,29.0,29.04,225600.0,22.7583,22.7818,22.7191,22.7504,225600.0
2014-08-18 15:00:00,29.04,29.12,29.04,29.09,150300.0,22.7504,22.8131,22.7504,22.7896,150300.0
2014-08-18 15:30:00,29.09,29.1,29.04,29.07,494300.0,22.7896,22.7974,22.7504,22.7739,494300.0
2014-08-19 09:30:00,29.15,29.32,29.0,29.12,151000.0,22.8366,22.9698,22.7191,22.8131,151000.0
2014-08-19 10:00:00,29.14,29.18,29.06,29.13,784900.0,22.8288,22.8601,22.7661,22.821,784900.0
2014-08-19 10:30:00,29.13,29.45,29.07,29.39,714700.0,22.821,23.0716,22.7739,23.0246,714700.0
2014-08-19 11:00:00,29.4,29.45,29.37,29.4,293300.0,23.0325,23.0716,23.009,23.0325,293300.0
2014-08-19 11:30:00,29.4,29.54,29.39,29.54,199200.0,23.0325,23.1422,23.0246,23.1422,199200.0
2014-08-19 12:00:00,29.53,29.57,29.49,29.51,380800.0,23.1343,23.1657,23.103,23.1186,380800.0
2014-08-19 12:30:00,29.52,29.66,29.5,29.64,169500.0,23.1265,23.2362,23.1108,23.2205,169500.0
2014-08-19 13:00:00,29.64,29.64,29.58,29.6,93900.0,23.2205,23.2205,23.1735,23.1892,93900.0
2014-08-19 13:30:00,29.6,29.71,29.59,29.66,202600.0,23.1892,23.2753,23.1813,23.2362,202600.0
2014-08-19 14:00:00,29.66,29.68,29.56,29.61,181400.0,23.2362,23.2518,23.1578,23.197,181400.0
2014-08-19 14:30:00,29.61,29.67,29.6,29.64,119700.0,23.197,23.244,23.1892,23.2205,119700.0
2014-08-19 15:00:00,29.63,29.65,29.6,29.6,151600.0,23.2127,23.2283,23.1892,23.1892,151600.0
2014-08-19 15:30:00,29.61,29.65,29.58,29.63,627700.0,23.197,23.2283,23.1735,23.2127,627700.0
2014-08-20 09:30:00,29.62,29.63,29.39,29.53,236600.0,23.2048,23.2127,23.0246,23.1343,236600.0
2014-08-20 10:00:00,29.53,29.75,29.5,29.75,139700.0,23.1343,23.3067,23.1108,23.3067,139700.0
2014-08-20 10:30:00,29.76,29.81,29.68,29.81,172500.0,23.3145,23.3537,23.2518,23.3537,172500.0
2014-08-20 11:00:00,29.82,29.87,29.8,29.83,232100.0,23.3615,23.4007,23.3458,23.3693,232100.0
2014-08-20 11:30:00,29.84,29.87,29.83,29.86,141700.0,23.3772,23.4007,23.3693,23.3928,141700.0
2014-08-20 12:00:00,29.86,29.86,29.75,29.77,119000.0,23.3928,23.3928,23.3067,23.3223,119000.0
2014-08-20 12:30:00,29.77,29.78,29.67,29.71,70000.0,23.3223,23.3302,23.244,23.2753,70000.0
2014-08-20 13:00:00,29.71,29.72,29.67,29.7,131900.0,23.2753,23.2832,23.244,23.2675,131900.0
2014-08-20 13:30:00,29.7,29.73,29.6,29.63,119000.0,23.2675,23.291,23.1892,23.2127,119000.0
2014-08-20 14:00:00,29.63,29.64,29.51,29.6,176400.0,23.2127,23.2205,23.1186,23.1892,176400.0
2014-08-20 14:30:00,29.61,29.71,29.61,29.67,99300.0,23.197,23.2753,23.197,23.244,99300.0
2014-08-20 15:00:00,29.67,29.72,29.66,29.72,151200.0,23.244,23.2832,23.2362,23.2832,151200.0
2014-08-20 15:30:00,29.72,29.8,29.72,29.77,493300.0,23.2832,23.3458,23.2832,23.3223,493300.0
2014-08-21 09:30:00,29.85,30.35,29.84,30.25,467900.0,23.385,23.7767,23.3772,23.6984,467900.0
2014-08-21 10:00:00,30.25,30.25,30.05,30.06,294000.0,23.6984,23.6984,23.5417,23.5495,294000.0
2014-08-21 10:30:00,30.07,30.15,30.01,30.11,153500.0,23.5574,23.62,23.5104,23.5887,153500.0
2014-08-21 11:00:00,30.11,30.15,30.05,30.11,148400.0,23.5887,23.62,23.5417,23.5887,148400.0
2014-08-21 11:30:00,30.1,30.11,29.95,29.98,113400.0,23.5809,23.5887,23.4634,23.4869,113400.0
2014-08-21 12:00:00,29.99,30.06,29.95,29.96,121300.0,23.4947,23.5495,23.4634,23.4712,121300.0
2014-08-21 12:30:00,29.96,30.0,29.89,29.9,81600.0,23.4712,23.5025,23.4163,23.4242,81600.0
2014-08-21 13:00:00,29.89,30.01,29.88,30.0,125100.0,23.4163,23.5104,23.4085,23.5025,125100.0
2014-08-21 13:30:00,29.99,30.05,29.99,30.03,96600.0,23.4947,23.5417,23.4947,23.526,96600.0
2014-08-21 14:00:00,30.02,30.04,30.0,30.01,227500.0,23.5182,23.5339,23.5025,23.5104,227500.0
2014-08-21 14:30:00,30.01,30.03,29.98,30.02,167800.0,23.5104,23.526,23.4869,23.5182,167800.0
2014-08-21 15:00:00,30.02,30.05,29.99,30.05,198100.0,23.5182,23.5417,23.4947,23.5417,198100.0
2014-08-21 15:30:00,30.05,30.05,29.99,30.02,443800.0,23.5417,23.5417,23.4947,23.5182,443800.0
2014-08-22 09:30:00,30.0,30.06,29.8,29.93,126100.0,23.5025,23.5495,23.3458,23.4477,126100.0
2014-08-22 10:00:00,29.93,29.95,29.67,29.71,164700.0,23.4477,23.4634,23.244,23.2753,164700.0
2014-08-22 10:30:00,29.72,29.78,29.58,29.58,148600.0,23.2832,23.3302,23.1735,23.1735,148600.0
2014-08-22 11:00:00,29.59,29.67,29.55,29.66,131500.0,23.1813,23.244,23.15,23.2362,131500.0
2014-08-22 11:30:00,29.67,29.71,29.63,29.69,67400.0,23.244,23.2753,23.2127,23.2597,67400.0
2014-08-22 12:00:00,29.68,29.8,29.66,29.76,52700.0,23.2518,23.3458,23.2362,23.3145,52700.0
2014-08-22 12:30:00,29.77,29.79,29.68,29.68,53500.0,23.3223,23.338,23.2518,23.2518,53500.0
2014-08-22 13:00:00,29.69,29.74,29.67,29.68,56300.0,23.2597,23.2988,23.244,23.2518,56300.0
2014-08-22 13:30:00,29.68,29.73,29.65,29.72,77100.0,23.2518,23.291,23.2283,23.2832,77100.0
2014-08-22 14:00:00,29.71,29.72,29.67,29.68,68900.0,23.2753,23.2832,23.244,23.2518,68900.0
2014-08-22 14:30:00,29.67,29.7,29.63,29.65,100100.0,23.244,23.2675,23.2127,23.2283,100100.0
2014-08-22 15:00:00,29.65,29.67,29.61,29.65,113300.0,23.2283,23.244,23.197,23.2283,113300.0
2014-08-22 15:30:00,29.65,29.65,29.58,29.61,378200.0,23.2283,23.2283,23.1735,23.197,378200.0
2014-08-25 09:30:00,29.67,29.83,29.52,29.67,146900.0,23.244,23.3693,23.1265,23.244,146900.0
2014-08-25 10:00:00,29.66,29.69,29.58,29.69,156600.0,23.2362,23.2597,23.1735,23.2597,156600.0
2014-08-25 10:30:00,29.69,29.8,29.66,29.8,132400.0,23.2597,23.3458,23.2362,23.3458,132400.0
2014-08-25 11:00:00,29.79,29.82,29.74,29.78,143800.0,23.338,23.3615,23.2988,23.3302,143800.0
2014-08-25 11:30:00,29.78,29.86,29.75,29.75,119400.0,23.3302,23.3928,23.3067,23.3067,119400.0
2014-08-25 12:00:00,29.75,29.84,29.75,29.78,103500.0,23.3067,23.3772,23.3067,23.3302,103500.0
2014-08-25 12:30:00,29.78,29.78,29.67,29.67,131600.0,23.3302,23.3302,23.244,23.244,131600.0
2014-08-25 13:00:00,29.67,29.68,29.61,29.67,166500.0,23.244,23.2518,23.197,23.244,166500.0
2014-08-25 13:30:00,29.66,29.7,29.62,29.7,123800.0,23.2362,23.2675,23.2048,23.2675,123800.0
2014-08-25 14:00:00,29.69,29.74,29.68,29.73,78300.0,23.2597,23.2988,23.2518,23.291,78300.0
2014-08-25 14:30:00,29.72,29.76,29.71,29.75,242300.0,23.2832,23.3145,23.2753,23.3067,242300.0
2014-08-25 15:00:00,29.75,29.77,29.71,29.72,197900.0,23.3067,23.3223,23.2753,23.2832,197900.0
2014-08-25 15:30:00,29.72,29.75,29.69,29.74,553200.0,23.2832,23.3067,23.2597,23.2988,553200.0
2014-08-26 09:30:00,29.72,30.0,29.62,29.86,138800.0,23.2832,23.5025,23.2048,23.3928,138800.0
2014-08-26 10:00:00,29.86,29.88,29.82,29.85,199800.0,23.3928,23.4085,23.3615,23.385,199800.0
2014-08-26 10:30:00,29.86,29.91,29.83,29.9,100000.0,23.3928,23.432,23.3693,23.4242,100000.0
2014-08-26 11:00:00,29.9,29.94,29.88,29.92,99900.0,23.4242,23.4555,23.4085,23.4399,99900.0
2014-08-26 11:30:00,29.92,29.92,29.77,29.78,175200.0,23.4399,23.4399,23.3223,23.3302,175200.0
2014-08-26 12:00:00,29.77,29.82,29.77,29.77,118500.0,23.3223,23.3615,23.3223,23.3223,118500.0
2014-08-26 12:30:00,29.77,29.79,29.7,29.74,128400.0,23.3223,23.338,23.2675,23.2988,128400.0
2014-08-26 13:00:00,29.74,29.81,29.72,29.8,125600.0,23.2988,23.3537,23.2832,23.3458,125600.0
2014-08-26 13:30:00,29.8,29.85,29.8,29.84,112600.0,23.3458,23.385,23.3458,23.3772,112600.0
2014-08-26 14:00:00,29.84,29.86,29.79,29.8,159200.0,23.3772,23.3928,23.338,23.3458,159200.0
2014-08-26 14:30:00,29.8,29.82,29.76,29.8,106500.0,23.3458,23.3615,23.3145,23.3458,106500.0
2014-08-26 15:00:00,29.8,29.83,29.73,29.74,188600.0,23.3458,23.3693,23.291,23.2988,188600.0
2014-08-26 15:30:00,29.73,29.75,29.71,29.73,500900.0,23.291,23.3067,23.2753,23.291,500900.0
2014-08-27 09:30:00,29.8,29.82,29.66,29.81,114400.0,23.3458,23.3615,23.2362,23.3537,114400.0
2014-08-27 10:00:00,29.8,29.83,29.76,29.77,127100.0,23.3458,23.3693,23.3145,23.3223,127100.0
2014-08-27 10:30:00,29.77,29.87,29.74,29.85,241000.0,23.3223,23.4007,23.2988,23.385,241000.0
2014-08-27 11:00:00,29.85,29.94,29.84,29.91,99300.0,23.385,23.4555,23.3772,23.432,99300.0
2014-08-27 11:30:00,29.91,29.97,29.86,29.97,185500.0,23.432,23.479,23.3928,23.479,185500.0
2014-08-27 12:00:00,29.97,30.05,29.96,30.03,207200.0,23.479,23.5417,23.4712,23.526,207200.0
2014-08-27 12:30:00,30.04,30.12,30.01,30.12,273100.0,23.5339,23.5965,23.5104,23.5965,273100.0
2014-08-27 13:00:00,30.12,30.29,30.08,30.27,478600.0,23.5965,23.7297,23.5652,23.714,478600.0
2014-08-27 13:30:00,30.27,30.27,30.14,30.25,158500.0,23.714,23.714,23.6122,23.6984,158500.0
2014-08-27 14:00:00,30.25,30.35,30.24,30.35,218200.0,23.6984,23.7767,23.6905,23.7767,218200.0
2014-08-27 14:30:00,30.35,30.39,30.32,30.36,287800.0,23.7767,23.8081,23.7532,23.7846,287800.0
2014-08-27 15:00:00,30.36,30.39,30.3,30.35,304900.0,23.7846,23.8081,23.7375,23.7767,304900.0
2014-08-27 15:30:00,30.35,30.48,30.34,30.39,893300.0,23.7767,23.8786,23.7689,23.8081,893300.0
2014-08-28 09:30:00,30.45,30.45,30.2,30.33,176800.0,23.8551,23.8551,23.6592,23.7611,176800.0
2014-08-28 10:00:00,30.33,30.39,30.21,30.39,147700.0,23.7611,23.8081,23.667,23.8081,147700.0
2014-08-28 10:30:00,30.39,30.52,30.3,30.38,196300.0,23.8081,23.9099,23.7375,23.8002,196300.0
2014-08-28 11:00:00,30.38,30.42,30.29,30.36,136300.0,23.8002,23.8316,23.7297,23.7846,136300.0
2014-08-28 11:30:00,30.36,30.41,30.29,30.38,117500.0,23.7846,23.8237,23.7297,23.8002,117500.0
2014-08-28 12:00:00,30.38,30.48,30.35,30.46,76300.0,23.8002,23.8786,23.7767,23.8629,76300.0
2014-08-28 12:30:00,30.45,30.48,30.35,30.38,170600.0,23.8551,23.8786,23.7767,23.8002,170600.0
2014-08-28 13:00:00,30.39,30.46,30.37,30.46,93900.0,23.8081,23.8629,23.7924,23.8629,93900.0
2014-08-28 13:30:00,30.47,30.52,30.46,30.47,91600.0,23.8707,23.9099,23.8629,23.8707,91600.0
2014-08-28 14:00:00,30.48,30.53,30.47,30.52,82400.0,23.8786,23.9177,23.8707,23.9099,82400.0
2014-08-28 14:30:00,30.51,30.53,30.45,30.48,109100.0,23.9021,23.9177,23.8551,23.8786,109100.0
2014-08-28 15:00:00,30.48,30.53,30.45,30.51,132400.0,23.8786,23.9177,23.8551,23.9021,132400.0
2014-08-28 15:30:00,30.5,30.52,30.46,30.49,361300.0,23.8942,23.9099,23.8629,23.8864,361300.0
2014-08-29 09:30:00,30.45,30.55,30.41,30.5,103800.0,23.8551,23.9334,23.8237,23.8942,103800.0
2014-08-29 10:00:00,30.5,30.59,30.4,30.46,95500.0,23.8942,23.9647,23.8159,23.8629,95500.0
2014-08-29 10:30:00,30.46,30.63,30.46,30.63,101500.0,23.8629,23.9961,23.8629,23.9961,101500.0
2014-08-29 11:00:00,30.63,30.7,30.61,30.68,100600.0,23.9961,24.0509,23.9804,24.0352,100600.0
2014-08-29 11:30:00,30.67,30.71,30.66,30.69,101000.0,24.0274,24.0588,24.0196,24.0431,101000.0
2014-08-29 12:00:00,30.69,30.7,30.61,30.61,154400.0,24.0431,24.0509,23.9804,23.9804,154400.0
2014-08-29 12:30:00,30.61,30.63,30.58,30.63,44800.0,23.9804,23.9961,23.9569,23.9961,44800.0
2014-08-29 13:00:00,30.63,30.78,30.62,30.76,123900.0,23.9961,24.1136,23.9882,24.0979,123900.0
2014-08-29 13:30:00,30.76,30.78,30.73,30.78,78600.0,24.0979,24.1136,24.0744,24.1136,78600.0
2014-08-29 14:00:00,30.77,30.8,30.76,30.8,113800.0,24.1058,24.1293,24.0979,24.1293,113800.0
2014-08-29 14:30:00,30.8,30.82,30.78,30.78,145700.0,24.1293,24.1449,24.1136,24.1136,145700.0
2014-08-29 15:00:00,30.79,30.81,30.74,30.76,111500.0,24.1214,24.1371,24.0823,24.0979,111500.0
2014-08-29 15:30:00,30.75,30.79,30.74,30.78,521700.0,24.0901,24.1214,24.0823,24.1136,521700.0
2014-09-02 09:30:00,30.87,30.88,30.62,30.68,251100.0,24.1841,24.1919,23.9882,24.0352,251100.0
2014-09-02 10:00:00,30.69,30.73,30.57,30.6,299300.0,24.0431,24.0744,23.9491,23.9726,299300.0
2014-09-02 10:30:00,30.6,30.63,30.48,30.59,247900.0,23.9726,23.9961,23.8786,23.9647,247900.0
2014-09-02 11:00:00,30.59,30.61,30.52,30.57,149500.0,23.9647,23.9804,23.9099,23.9491,149500.0
2014-09-02 11:30:00,30.57,30.63,30.53,30.62,158100.0,23.9491,23.9961,23.9177,23.9882,158100.0
2014-09-02 12:00:00,30.62,30.62,30.52,30.52,194800.0,23.9882,23.9882,23.9099,23.9099,194800.0
2014-09-02 12:30:00,30.53,30.53,30.41,30.41,143900.0,23.9177,23.9177,23.8237,23.8237,143900.0
2014-09-02 13:00:00,30.41,30.42,30.38,30.41,127500.0,23.8237,23.8316,23.8002,23.8237,127500.0
2014-09-02 13:30:00,30.42,30.44,30.34,30.37,162200.0,23.8316,23.8472,23.7689,23.7924,162200.0
2014-09-02 14:00:00,30.36,30.47,30.29,30.46,124900.0,23.7846,23.8707,23.7297,23.8629,124900.0
2014-09-02 14:30:00,30.47,30.53,30.43,30.5,202700.0,23.8707,23.9177,23.8394,23.8942,202700.0
2014-09-02 15:00:00,30.5,30.56,30.39,30.42,240000.0,23.8942,23.9412,23.8081,23.8316,240000.0
2014-09-02 15:30:00,30.42,30.48,30.38,30.47,456900.0,23.8316,23.8786,23.8002,23.8707,456900.0
2014-09-03 09:30:00,30.44,30.65,30.28,30.29,205200.0,23.8472,24.0117,23.7219,23.7297,205200.0
2014-09-03 10:00:00,30.3,30.42,30.3,30.35,170200.0,23.7375,23.8316,23.7375,23.7767,170200.0
2014-09-03 10:30:00,30.34,30.34,30.18,30.26,137000.0,23.7689,23.7689,23.6435,23.7062,137000.0
2014-09-03 11:00:00,30.26,30.27,30.15,30.15,103500.0,23.7062,23.714,23.62,23.62,103500.0
2014-09-03 11:30:00,30.15,30.27,30.15,30.21,66900.0,23.62,23.714,23.62,23.667,66900.0
2014-09-03 12:00:00,30.22,30.28,30.19,30.25,85500.0,23.6749,23.7219,23.6514,23.6984,85500.0
2014-09-03 12:30:00,30.25,30.25,30.18,30.19,91700.0,23.6984,23.6984,23.6435,23.6514,91700.0
2014-09-03 13:00:00,30.18,30.25,30.18,30.21,60200.0,23.6435,23.6984,23.6435,23.667,60200.0
2014-09-03 13:30:00,30.22,30.29,30.2,30.28,244500.0,23.6749,23.7297,23.6592,23.7219,244500.0
2014-09-03 14:00:00,30.28,30.45,30.28,30.44,256200.0,23.7219,23.8551,23.7219,23.8472,256200.0
2014-09-03 14:30:00,30.44,30.47,30.4,30.41,145800.0,23.8472,23.8707,23.8159,23.8237,145800.0
2014-09-03 15:00:00,30.41,30.51,30.39,30.49,205300.0,23.8237,23.9021,23.8081,23.8864,205300.0
2014-09-03 15:30:00,30.49,30.53,30.45,30.52,621400.0,23.8864,23.9177,23.8551,23.9099,621400.0
2014-09-04 09:30:00,30.49,30.61,30.32,30.47,200000.0,23.8864,23.9804,23.7532,23.8707,200000.0
2014-09-04 10:00:00,30.45,30.52,30.4,30.46,112400.0,23.8551,23.9099,23.8159,23.8629,112400.0
2014-09-04 10:30:00,30.47,30.56,30.44,30.52,118000.0,23.8707,23.9412,23.8472,23.9099,118000.0
2014-09-04 11:00:00,30.52,30.56,30.35,30.36,149400.0,23.9099,23.9412,23.7767,23.7846,149400.0
2014-09-04 11:30:00,30.36,30.36,30.29,30.33,70100.0,23.7846,23.7846,23.7297,23.7611,70100.0
2014-09-04 12:00:00,30.33,30.38,30.3,30.31,62300.0,23.7611,23.8002,23.7375,23.7454,62300.0
2014-09-04 12:30:00,30.31,30.4,30.3,30.4,67300.0,23.7454,23.8159,23.7375,23.8159,67300.0
2014-09-04 13:00:00,30.4,30.48,30.39,30.43,71100.0,23.8159,23.8786,23.8081,23.8394,71100.0
2014-09-04 13:30:00,30.43,30.44,30.37,30.39,62500.0,23.8394,23.8472,23.7924,23.8081,62500.0
2014-09-04 14:00:00,30.39,30.4,30.3,30.32,122000.0,23.8081,23.8159,23.7375,23.7532,122000.0
2014-09-04 14:30:00,30.31,30.36,30.3,30.31,328100.0,23.7454,23.7846,23.7375,23.7454,328100.0
2014-09-04 15:00:00,30.31,30.31,30.2,30.24,160600.0,23.7454,23.7454,23.6592,23.6905,160600.0
2014-09-04 15:30:00,30.25,30.31,30.22,30.31,363300.0,23.6984,23.7454,23.6749,23.7454,363300.0
2014-09-05 09:30:00,30.35,30.55,30.3,30.49,95000.0,23.7767,23.9334,23.7375,23.8864,95000.0
2014-09-05 10:00:00,30.5,30.57,30.43,30.45,278600.0,23.8942,23.9491,23.8394,23.8551,278600.0
2014-09-05 10:30:00,30.44,30.46,30.3,30.37,177200.0,23.8472,23.8629,23.7375,23.7924,177200.0
2014-09-05 11:00:00,30.35,30.54,30.34,30.54,74000.0,23.7767,23.9256,23.7689,23.9256,74000.0
2014-09-05 11:30:00,30.55,30.91,30.54,30.86,489300.0,23.9334,24.2154,23.9256,24.1763,489300.0
2014-09-05 12:00:00,30.86,31.06,30.86,30.98,303900.0,24.1763,24.3329,24.1763,24.2703,303900.0
2014-09-05 12:30:00,30.98,31.04,30.95,31.02,120300.0,24.2703,24.3173,24.2468,24.3016,120300.0
2014-09-05 13:00:00,31.01,31.02,30.89,30.91,125700.0,24.2938,24.3016,24.1998,24.2154,125700.0
2014-09-05 13:30:00,30.91,30.91,30.88,30.9,86700.0,24.2154,24.2154,24.1919,24.2076,86700.0
2014-09-05 14:00:00,30.9,30.95,30.89,30.93,144500.0,24.2076,24.2468,24.1998,24.2311,144500.0
2014-09-05 14:30:00,30.93,31.18,30.93,31.07,503300.0,24.2311,24.427,24.2311,24.3408,503300.0
2014-09-05 15:00:00,31.07,31.08,30.99,31.0,263900.0,24.3408,24.3486,24.2781,24.2859,263900.0
2014-09-05 15:30:00,30.99,31.03,30.88,30.89,1045500.0,24.2781,24.3094,24.1919,24.1998,1045500.0
2014-09-08 09:30:00,30.92,30.96,30.73,30.82,117400.0,24.2233,24.2546,24.0744,24.1449,117400.0
2014-09-08 10:00:00,30.83,30.86,30.62,30.62,133300.0,24.1528,24.1763,23.9882,23.9882,133300.0
2014-09-08 10:30:00,30.62,30.83,30.61,30.8,153000.0,23.9882,24.1528,23.9804,24.1293,153000.0
2014-09-08 11:00:00,30.8,30.81,30.64,30.76,124600.0,24.1293,24.1371,24.0039,24.0979,124600.0
2014-09-08 11:30:00,30.77,30.78,30.67,30.67,72400.0,24.1058,24.1136,24.0274,24.0274,72400.0
2014-09-08 12:00:00,30.67,30.69,30.64,30.68,62900.0,24.0274,24.0431,24.0039,24.0352,62900.0
2014-09-08 12:30:00,30.68,30.71,30.62,30.67,57800.0,24.0352,24.0588,23.9882,24.0274,57800.0
2014-09-08 13:00:00,30.67,30.71,30.61,30.62,148100.0,24.0274,24.0588,23.9804,23.9882,148100.0
2014-09-08 13:30:00,30.62,30.67,30.53,30.65,127100.0,23.9882,24.0274,23.9177,24.0117,127100.0
2014-09-08 14:00:00,30.65,30.75,30.65,30.66,101800.0,24.0117,24.0901,24.0117,24.0196,101800.0
2014-09-08 14:30:00,30.66,30.74,30.65,30.71,102500.0,24.0196,24.0823,24.0117,24.0588,102500.0
2014-09-08 15:00:00,30.71,30.8,30.71,30.8,144500.0,24.0588,24.1293,24.0588,24.1293,144500.0
2014-09-08 15:30:00,30.8,30.82,30.77,30.8,509500.0,24.1293,24.1449,24.1058,24.1293,509500.0
2014-09-09 09:30:00,30.69,30.83,30.58,30.67,303500.0,24.0431,24.1528,23.9569,24.0274,303500.0
2014-09-09 10:00:00,30.67,30.77,30.65,30.69,99300.0,24.0274,24.1058,24.0117,24.0431,99300.0
2014-09-09 10:30:00,30.7,30.78,30.61,30.77,160200.0,24.0509,24.1136,23.9804,24.1058,160200.0
2014-09-09 11:00:00,30.76,30.77,30.69,30.7,208700.0,24.0979,24.1058,24.0431,24.0509,208700.0
2014-09-09 11:30:00,30.69,30.78,30.62,30.78,166300.0,24.0431,24.1136,23.9882,24.1136,166300.0
2014-09-09 12:00:00,30.77,30.79,30.73,30.74,212600.0,24.1058,24.1214,24.0744,24.0823,212600.0
2014-09-09 12:30:00,30.74,30.74,30.63,30.7,114500.0,24.0823,24.0823,23.9961,24.0509,114500.0
2014-09-09 13:00:00,30.71,30.79,30.69,30.72,143100.0,24.0588,24.1214,24.0431,24.0666,143100.0
2014-09-09 13:30:00,30.73,30.74,30.61,30.62,97200.0,24.0744,24.0823,23.9804,23.9882,97200.0
2014-09-09 14:00:00,30.62,30.62,30.54,30.58,160700.0,23.9882,23.9882,23.9256,23.9569,160700.0
2014-09-09 14:30:00,30.57,30.68,30.54,30.67,165600.0,23.9491,24.0352,23.9256,24.0274,165600.0
2014-09-09 15:00:00,30.67,30.68,30.47,30.57,251300.0,24.0274,24.0352,23.8707,23.9491,251300.0
2014-09-09 15:30:00,30.57,30.59,30.5,30.51,378000.0,23.9491,23.9647,23.8942,23.9021,378000.0
2014-09-10 09:30:00,30.55,30.72,30.41,30.5,140500.0,23.9334,24.0666,23.8237,23.8942,140500.0
2014-09-10 10:00:00,30.49,30.56,30.38,30.5,139000.0,23.8864,23.9412,23.8002,23.8942,139000.0
2014-09-10 10:30:00,30.5,30.52,30.39,30.42,103300.0,23.8942,23.9099,23.8081,23.8316,103300.0
2014-09-10 11:00:00,30.41,30.56,30.38,30.56,85200.0,23.8237,23.9412,23.8002,23.9412,85200.0
2014-09-10 11:30:00,30.56,30.58,30.51,30.51,65800.0,23.9412,23.9569,23.9021,23.9021,65800.0
2014-09-10 12:00:00,30.51,30.63,30.48,30.58,71200.0,23.9021,23.9961,23.8786,23.9569,71200.0
2014-09-10 12:30:00,30.58,30.59,30.52,30.58,81300.0,23.9569,23.9647,23.9099,23.9569,81300.0
2014-09-10 13:00:00,30.57,30.68,30.56,30.65,101600.0,23.9491,24.0352,23.9412,24.0117,101600.0
2014-09-10 13:30:00,30.65,30.68,30.61,30.66,170200.0,24.0117,24.0352,23.9804,24.0196,170200.0
2014-09-10 14:00:00,30.67,30.8,30.66,30.75,240400.0,24.0274,24.1293,24.0196,24.0901,240400.0
2014-09-10 14:30:00,30.75,30.79,30.7,30.71,167300.0,24.0901,24.1214,24.0509,24.0588,167300.0
2014-09-10 15:00:00,30.71,30.83,30.7,30.8,158100.0,24.0588,24.1528,24.0509,24.1293,158100.0
2014-09-10 15:30:00,30.81,30.82,30.69,30.72,733800.0,24.1371,24.1449,24.0431,24.0666,733800.0
2014-09-11 09:30:00,30.72,30.85,30.6,30.71,179700.0,24.0666,24.1684,23.9726,24.0588,179700.0
2014-09-11 10:00:00,30.72,30.74,30.58,30.63,101200.0,24.0666,24.0823,23.9569,23.9961,101200.0
2014-09-11 10:30:00,30.62,30.77,30.53,30.75,323300.0,23.9882,24.1058,23.9177,24.0901,323300.0
2014-09-11 11:00:00,30.75,30.86,30.74,30.78,232000.0,24.0901,24.1763,24.0823,24.1136,232000.0
2014-09-11 11:30:00,30.79,30.86,30.73,30.79,223200.0,24.1214,24.1763,24.0744,24.1214,223200.0
2014-09-11 12:00:00,30.78,30.85,30.76,30.85,180300.0,24.1136,24.1684,24.0979,24.1684,180300.0
2014-09-11 12:30:00,30.85,30.94,30.84,30.87,84700.0,24.1684,24.2389,24.1606,24.1841,84700.0
2014-09-11 13:00:00,30.87,30.98,30.86,30.94,113300.0,24.1841,24.2703,24.1763,24.2389,113300.0
2014-09-11 13:30:00,30.94,30.99,30.9,30.9,119400.0,24.2389,24.2781,24.2076,24.2076,119400.0
2014-09-11 14:00:00,30.91,30.93,30.86,30.89,95400.0,24.2154,24.2311,24.1763,24.1998,95400.0
2014-09-11 14:30:00,30.9,30.93,30.87,30.92,284900.0,24.2076,24.2311,24.1841,24.2233,284900.0
2014-09-11 15:00:00,30.92,30.94,30.9,30.92,128600.0,24.2233,24.2389,24.2076,24.2233,128600.0
2014-09-11 15:30:00,30.92,31.01,30.9,30.98,539600.0,24.2233,24.2938,24.2076,24.2703,539600.0
2014-09-12 09:30:00,30.84,30.91,30.64,30.77,290800.0,24.1606,24.2154,24.0039,24.1058,290800.0
2014-09-12 10:00:00,30.78,30.81,30.65,30.75,216500.0,24.1136,24.1371,24.0117,24.0901,216500.0
2014-09-12 10:30:00,30.75,30.8,30.63,30.68,142900.0,24.0901,24.1293,23.9961,24.0352,142900.0
2014-09-12 11:00:00,30.67,30.71,30.59,30.63,142100.0,24.0274,24.0588,23.9647,23.9961,142100.0
2014-09-12 11:30:00,30.63,30.7,30.56,30.67,148500.0,23.9961,24.0509,23.9412,24.0274,148500.0
2014-09-12 12:00:00,30.66,30.67,30.57,30.59,86200.0,24.0196,24.0274,23.9491,23.9647,86200.0
2014-09-12 12:30:00,30.59,30.6,30.46,30.49,83100.0,23.9647,23.9726,23.8629,23.8864,83100.0
2014-09-12 13:00:00,30.48,30.52,30.34,30.38,132700.0,23.8786,23.9099,23.7689,23.8002,132700.0
2014-09-12 13:30:00,30.38,30.41,30.32,30.36,123800.0,23.8002,23.8237,23.7532,23.7846,123800.0
2014-09-12 14:00:00,30.37,30.41,30.22,30.22,129100.0,23.7924,23.8237,23.6749,23.6749,129100.0
2014-09-12 14:30:00,30.23,30.28,30.17,30.26,175500.0,23.6827,23.7219,23.6357,23.7062,175500.0
2014-09-12 15:00:00,30.26,30.36,30.21,30.36,264400.0,23.7062,23.7846,23.667,23.7846,264400.0
2014-09-12 15:30:00,30.36,30.39,30.27,30.28,339900.0,23.7846,23.8081,23.714,23.7219,339900.0
2014-09-15 09:30:00,30.4,30.5,30.19,30.27,103800.0,23.8159,23.8942,23.6514,23.714,103800.0
2014-09-15 10:00:00,30.25,30.34,30.2,30.28,80200.0,23.6984,23.7689,23.6592,23.7219,80200.0
2014-09-15 10:30:00,30.28,30.31,30.18,30.23,118400.0,23.7219,23.7454,23.6435,23.6827,118400.0
2014-09-15 11:00:00,30.22,30.23,30.12,30.17,79400.0,23.6749,23.6827,23.5965,23.6357,79400.0
2014-09-15 11:30:00,30.17,30.22,30.1,30.11,86300.0,23.6357,23.6749,23.5809,23.5887,86300.0
2014-09-15 12:00:00,30.11,30.12,30.06,30.09,71400.0,23.5887,23.5965,23.5495,23.573,71400.0
2014-09-15 12:30:00,30.08,30.08,30.02,30.05,53100.0,23.5652,23.5652,23.5182,23.5417,53100.0
2014-09-15 13:00:00,30.05,30.11,30.04,30.07,74800.0,23.5417,23.5887,23.5339,23.5574,74800.0
2014-09-15 13:30:00,30.08,30.12,30.05,30.07,90200.0,23.5652,23.5965,23.5417,23.5574,90200.0
2014-09-15 14:00:00,30.07,30.15,30.07,30.15,160700.0,23.5574,23.62,23.5574,23.62,160700.0
2014-09-15 14:30:00,30.14,30.22,30.13,30.15,71500.0,23.6122,23.6749,23.6044,23.62,71500.0
2014-09-15 15:00:00,30.15,30.24,30.13,30.14,110400.0,23.62,23.6905,23.6044,23.6122,110400.0
2014-09-15 15:30:00,30.14,30.2,30.13,30.19,552000.0,23.6122,23.6592,23.6044,23.6514,552000.0
2014-09-16 09:30:00,30.2,30.38,30.11,30.32,182600.0,23.6592,23.8002,23.5887,23.7532,182600.0
2014-09-16 10:00:00,30.33,30.4,30.24,30.32,162000.0,23.7611,23.8159,23.6905,23.7532,162000.0
2014-09-16 10:30:00,30.32,30.47,30.32,30.45,192800.0,23.7532,23.8707,23.7532,23.8551,192800.0
2014-09-16 11:00:00,30.45,30.58,30.43,30.58,198100.0,23.8551,23.9569,23.8394,23.9569,198100.0
2014-09-16 11:30:00,30.58,30.71,30.54,30.67,181800.0,23.9569,24.0588,23.9256,24.0274,181800.0
2014-09-16 12:00:00,30.66,30.66,30.6,30.61,152900.0,24.0196,24.0196,23.9726,23.9804,152900.0
2014-09-16 12:30:00,30.62,30.62,30.53,30.53,130000.0,23.9882,23.9882,23.9177,23.9177,130000.0
2014-09-16 13:00:00,30.54,30.67,30.54,30.65,186200.0,23.9256,24.0274,23.9256,24.0117,186200.0
2014-09-16 13:30:00,30.65,30.71,30.65,30.68,100100.0,24.0117,24.0588,24.0117,24.0352,100100.0
2014-09-16 14:00:00,30.68,30.74,30.66,30.74,119700.0,24.0352,24.0823,24.0196,24.0823,119700.0
2014-09-16 14:30:00,30.74,30.74,30.68,30.7,124400.0,24.0823,24.0823,24.0352,24.0509,124400.0
2014-09-16 15:00:00,30.7,30.71,30.66,30.67,188700.0,24.0509,24.0588,24.0196,24.0274,188700.0
2014-09-16 15:30:00,30.67,30.7,30.63,30.69,661400.0,24.0274,24.0509,23.9961,24.0431,661400.0
2014-09-17 09:30:00,30.82,30.99,30.75,30.81,115100.0,24.1449,24.2781,24.0901,24.1371,115100.0
2014-09-17 10:00:00,30.82,30.84,30.67,30.71,113400.0,24.1449,24.1606,24.0274,24.0588,113400.0
2014-09-17 10:30:00,30.7,30.75,30.61,30.75,108300.0,24.0509,24.0901,23.9804,24.0901,108300.0
2014-09-17 11:00:00,30.75,30.82,30.7,30.82,153400.0,24.0901,24.1449,24.0509,24.1449,153400.0
2014-09-17 11:30:00,30.82,30.82,30.68,30.74,93000.0,24.1449,24.1449,24.0352,24.0823,93000.0
2014-09-17 12:00:00,30.75,30.79,30.74,30.78,38700.0,24.0901,24.1214,24.0823,24.1136,38700.0
2014-09-17 12:30:00,30.77,30.84,30.77,30.83,90900.0,24.1058,24.1606,24.1058,24.1528,90900.0
2014-09-17 13:00:00,30.84,30.84,30.78,30.78,63700.0,24.1606,24.1606,24.1136,24.1136,63700.0
2014-09-17 13:30:00,30.78,30.83,30.75,30.83,63800.0,24.1136,24.1528,24.0901,24.1528,63800.0
2014-09-17 14:00:00,30.84,30.96,30.57,30.75,212700.0,24.1606,24.2546,23.9491,24.0901,212700.0
2014-09-17 14:30:00,30.76,30.82,30.67,30.77,177800.0,24.0979,24.1449,24.0274,24.1058,177800.0
2014-09-17 15:00:00,30.77,30.94,30.72,30.72,283000.0,24.1058,24.2389,24.0666,24.0666,283000.0
2014-09-17 15:30:00,30.72,30.73,30.51,30.57,658300.0,24.0666,24.0744,23.9021,23.9491,658300.0
2014-09-18 09:30:00,30.6,30.89,30.56,30.77,212000.0,23.9726,24.1998,23.9412,24.1058,212000.0
2014-09-18 10:00:00,30.76,30.78,30.52,30.55,114900.0,24.0979,24.1136,23.9099,23.9334,114900.0
2014-09-18 10:30:00,30.55,30.64,30.54,30.58,70700.0,23.9334,24.0039,23.9256,23.9569,70700.0
2014-09-18 11:00:00,30.58,30.65,30.57,30.62,71600.0,23.9569,24.0117,23.9491,23.9882,71600.0
2014-09-18 11:30:00,30.62,30.67,30.56,30.66,103600.0,23.9882,24.0274,23.9412,24.0196,103600.0
2014-09-18 12:00:00,30.65,30.71,30.63,30.7,139300.0,24.0117,24.0588,23.9961,24.0509,139300.0
2014-09-18 12:30:00,30.69,30.72,30.65,30.69,85500.0,24.0431,24.0666,24.0117,24.0431,85500.0
2014-09-18 13:00:00,30.69,30.73,30.63,30.68,374800.0,24.0431,24.0744,23.9961,24.0352,374800.0
2014-09-18 13:30:00,30.68,30.73,30.63,30.64,221700.0,24.0352,24.0744,23.9961,24.0039,221700.0
2014-09-18 14:00:00,30.64,30.66,30.63,30.65,98400.0,24.0039,24.0196,23.9961,24.0117,98400.0
2014-09-18 14:30:00,30.65,30.71,30.64,30.7,96900.0,24.0117,24.0588,24.0039,24.0509,96900.0
2014-09-18 15:00:00,30.71,30.76,30.69,30.75,198100.0,24.0588,24.0979,24.0431,24.0901,198100.0
2014-09-18 15:30:00,30.76,30.83,30.74,30.81,660500.0,24.0979,24.1528,24.0823,24.1371,660500.0
2014-09-19 09:30:00,30.95,31.02,30.8,31.02,542300.0,24.2468,24.3016,24.1293,24.3016,542300.0
2014-09-19 10:00:00,31.02,31.06,30.96,31.0,270800.0,24.3016,24.3329,24.2546,24.2859,270800.0
2014-09-19 10:30:00,30.99,31.14,30.96,30.96,276400.0,24.2781,24.3956,24.2546,24.2546,276400.0
2014-09-19 11:00:00,30.96,31.04,30.95,31.03,209100.0,24.2546,24.3173,24.2468,24.3094,209100.0
2014-09-19 11:30:00,31.03,31.19,31.01,31.09,237400.0,24.3094,24.4348,24.2938,24.3564,237400.0
2014-09-19 12:00:00,31.1,31.21,31.1,31.19,144600.0,24.3643,24.4505,24.3643,24.4348,144600.0
2014-09-19 12:30:00,31.19,31.19,31.09,31.14,123200.0,24.4348,24.4348,24.3564,24.3956,123200.0
2014-09-19 13:00:00,31.13,31.15,31.08,31.13,57300.0,24.3878,24.4035,24.3486,24.3878,57300.0
2014-09-19 13:30:00,31.13,31.17,31.11,31.14,70200.0,24.3878,24.4191,24.3721,24.3956,70200.0
2014-09-19 14:00:00,31.14,31.18,31.11,31.18,76600.0,24.3956,24.427,24.3721,24.427,76600.0
2014-09-19 14:30:00,31.17,31.25,31.16,31.21,163000.0,24.4191,24.4818,24.4113,24.4505,163000.0
2014-09-19 15:00:00,31.22,31.25,31.15,31.24,257800.0,24.4583,24.4818,24.4035,24.474,257800.0
2014-09-19 15:30:00,31.24,31.29,31.2,31.24,1121500.0,24.474,24.5131,24.4426,24.474,1121500.0
2014-09-22 09:30:00,31.14,31.22,31.05,31.16,299700.0,24.3956,24.4583,24.3251,24.4113,299700.0
2014-09-22 10:00:00,31.17,31.28,31.14,31.26,189500.0,24.4191,24.5053,24.3956,24.4896,189500.0
2014-09-22 10:30:00,31.25,31.25,31.14,31.15,231900.0,24.4818,24.4818,24.3956,24.4035,231900.0
2014-09-22 11:00:00,31.16,31.21,31.13,31.13,197000.0,24.4113,24.4505,24.3878,24.3878,197000.0
2014-09-22 11:30:00,31.13,31.14,31.0,31.0,369900.0,24.3878,24.3956,24.2859,24.2859,369900.0
2014-09-22 12:00:00,31.0,31.02,30.91,30.95,163200.0,24.2859,24.3016,24.2154,24.2468,163200.0
2014-09-22 12:30:00,30.96,30.96,30.91,30.96,79000.0,24.2546,24.2546,24.2154,24.2546,79000.0
2014-09-22 13:00:00,30.96,31.0,30.91,30.99,158200.0,24.2546,24.2859,24.2154,24.2781,158200.0
2014-09-22 13:30:00,31.0,31.05,30.93,30.93,77400.0,24.2859,24.3251,24.2311,24.2311,77400.0
2014-09-22 14:00:00,30.93,30.97,30.86,30.87,170000.0,24.2311,24.2624,24.1763,24.1841,170000.0
2014-09-22 14:30:00,30.87,30.96,30.85,30.94,194300.0,24.1841,24.2546,24.1684,24.2389,194300.0
2014-09-22 15:00:00,30.94,31.01,30.92,30.95,289000.0,24.2389,24.2938,24.2233,24.2468,289000.0
2014-09-22 15:30:00,30.95,31.01,30.94,30.94,568800.0,24.2468,24.2938,24.2389,24.2389,568800.0
2014-09-23 09:30:00,31.02,31.05,30.75,30.87,502000.0,24.3016,24.3251,24.0901,24.1841,502000.0
2014-09-23 10:00:00,30.87,30.91,30.82,30.88,442500.0,24.1841,24.2154,24.1449,24.1919,442500.0
2014-09-23 10:30:00,30.88,30.89,30.82,30.86,309300.0,24.1919,24.1998,24.1449,24.1763,309300.0
2014-09-23 11:00:00,30.86,30.86,30.71,30.75,245200.0,24.1763,24.1763,24.0588,24.0901,245200.0
2014-09-23 11:30:00,30.76,30.88,30.75,30.81,355100.0,24.0979,24.1919,24.0901,24.1371,355100.0
2014-09-23 12:00:00,30.81,30.87,30.79,30.84,212900.0,24.1371,24.1841,24.1214,24.1606,212900.0
2014-09-23 12:30:00,30.83,30.84,30.72,30.78,149400.0,24.1528,24.1606,24.0666,24.1136,149400.0
2014-09-23 13:00:00,30.78,30.81,30.74,30.76,200500.0,24.1136,24.1371,24.0823,24.0979,200500.0
2014-09-23 13:30:00,30.75,30.77,30.65,30.68,295500.0,24.0901,24.1058,24.0117,24.0352,295500.0
2014-09-23 14:00:00,30.68,30.69,30.58,30.61,279600.0,24.0352,24.0431,23.9569,23.9804,279600.0
2014-09-23 14:30:00,30.6,30.72,30.58,30.72,220600.0,23.9726,24.0666,23.9569,24.0666,220600.0
2014-09-23 15:00:00,30.72,30.84,30.7,30.8,688500.0,24.0666,24.1606,24.0509,24.1293,688500.0
2014-09-23 15:30:00,30.8,30.8,30.65,30.78,1444200.0,24.1293,24.1293,24.0117,24.1136,1444200.0
2014-09-24 09:30:00,30.78,30.81,30.48,30.49,170800.0,24.1136,24.1371,23.8786,23.8864,170800.0
2014-09-24 10:00:00,30.5,30.54,30.27,30.32,249800.0,23.8942,23.9256,23.714,23.7532,249800.0
2014-09-24 10:30:00,30.31,30.4,30.31,30.34,224800.0,23.7454,23.8159,23.7454,23.7689,224800.0
2014-09-24 11:00:00,30.33,30.38,30.29,30.34,139300.0,23.7611,23.8002,23.7297,23.7689,139300.0
2014-09-24 11:30:00,30.34,30.38,30.32,30.33,111900.0,23.7689,23.8002,23.7532,23.7611,111900.0
2014-09-24 12:00:00,30.32,30.37,30.3,30.3,90800.0,23.7532,23.7924,23.7375,23.7375,90800.0
2014-09-24 12:30:00,30.3,30.32,30.26,30.27,100800.0,23.7375,23.7532,23.7062,23.714,100800.0
2014-09-24 13:00:00,30.27,30.3,30.25,30.26,115600.0,23.714,23.7375,23.6984,23.7062,115600.0
2014-09-24 13:30:00,30.26,30.27,30.21,30.24,152500.0,23.7062,23.714,23.667,23.6905,152500.0
2014-09-24 14:00:00,30.23,30.24,30.11,30.19,173800.0,23.6827,23.6905,23.5887,23.6514,173800.0
2014-09-24 14:30:00,30.19,30.26,30.15,30.22,129600.0,23.6514,23.7062,23.62,23.6749,129600.0
2014-09-24 15:00:00,30.21,30.28,30.21,30.21,216300.0,23.667,23.7219,23.667,23.667,216300.0
2014-09-24 15:30:00,30.21,30.24,30.07,30.08,692300.0,23.667,23.6905,23.5574,23.5652,692300.0
2014-09-25 09:30:00,30.02,30.26,30.02,30.1,203600.0,23.5182,23.7062,23.5182,23.5809,203600.0
2014-09-25 10:00:00,30.1,30.13,29.92,29.98,356300.0,23.5809,23.6044,23.4399,23.4869,356300.0
2014-09-25 10:30:00,29.99,29.99,29.8,29.87,191100.0,23.4947,23.4947,23.3458,23.4007,191100.0
2014-09-25 11:00:00,29.87,29.95,29.85,29.95,293600.0,23.4007,23.4634,23.385,23.4634,293600.0
2014-09-25 11:30:00,29.95,29.97,29.87,29.88,140000.0,23.4634,23.479,23.4007,23.4085,140000.0
2014-09-25 12:00:00,29.89,29.95,29.85,29.85,159400.0,23.4163,23.4634,23.385,23.385,159400.0
2014-09-25 12:30:00,29.85,29.87,29.79,29.8,121900.0,23.385,23.4007,23.338,23.3458,121900.0
2014-09-25 13:00:00,29.8,29.87,29.75,29.87,125900.0,23.3458,23.4007,23.3067,23.4007,125900.0
2014-09-25 13:30:00,29.87,29.87,29.74,29.79,206000.0,23.4007,23.4007,23.2988,23.338,206000.0
2014-09-25 14:00:00,29.78,29.81,29.75,29.79,169200.0,23.3302,23.3537,23.3067,23.338,169200.0
2014-09-25 14:30:00,29.8,29.93,29.8,29.91,187100.0,23.3458,23.4477,23.3458,23.432,187100.0
2014-09-25 15:00:00,29.9,29.96,29.88,29.88,558400.0,23.4242,23.4712,23.4085,23.4085,558400.0
2014-09-25 15:30:00,29.88,29.88,29.76,29.78,940900.0,23.4085,23.4085,23.3145,23.3302,940900.0
2014-09-26 09:30:00,29.65,29.75,29.4,29.51,269200.0,23.2283,23.3067,23.0325,23.1186,269200.0
2014-09-26 10:00:00,29.52,29.67,29.5,29.61,239900.0,23.1265,23.244,23.1108,23.197,239900.0
2014-09-26 10:30:00,29.6,29.65,29.55,29.63,172300.0,23.1892,23.2283,23.15,23.2127,172300.0
2014-09-26 11:00:00,29.64,29.68,29.59,29.63,102500.0,23.2205,23.2518,23.1813,23.2127,102500.0
2014-09-26 11:30:00,29.63,29.75,29.6,29.75,76200.0,23.2127,23.3067,23.1892,23.3067,76200.0
2014-09-26 12:00:00,29.74,29.83,29.73,29.82,90000.0,23.2988,23.3693,23.291,23.3615,90000.0
2014-09-26 12:30:00,29.82,29.82,29.62,29.63,436500.0,23.3615,23.3615,23.2048,23.2127,436500.0
2014-09-26 13:00:00,29.64,29.69,29.64,29.68,134100.0,23.2205,23.2597,23.2205,23.2518,134100.0
2014-09-26 13:30:00,29.68,29.68,29.6,29.65,120500.0,23.2518,23.2518,23.1892,23.2283,120500.0
2014-09-26 14:00:00,29.65,29.8,29.62,29.76,164700.0,23.2283,23.3458,23.2048,23.3145,164700.0
2014-09-26 14:30:00,29.76,29.85,29.75,29.8,62100.0,23.3145,23.385,23.3067,23.3458,62100.0
2014-09-26 15:00:00,29.81,29.85,29.75,29.78,112800.0,23.3537,23.385,23.3067,23.3302,112800.0
2014-09-26 15:30:00,29.78,29.82,29.74,29.8,511300.0,23.3302,23.3615,23.2988,23.3458,511300.0
2014-09-29 09:30:00,29.62,29.89,29.62,29.82,150300.0,23.2048,23.4163,23.2048,23.3615,150300.0
2014-09-29 10:00:00,29.82,29.86,29.67,29.86,270800.0,23.3615,23.3928,23.244,23.3928,270800.0
2014-09-29 10:30:00,29.86,30.03,29.83,30.03,166600.0,23.3928,23.526,23.3693,23.526,166600.0
2014-09-29 11:00:00,30.03,30.13,30.03,30.09,141600.0,23.526,23.6044,23.526,23.573,141600.0
2014-09-29 11:30:00,30.1,30.21,30.08,30.21,266100.0,23.5809,23.667,23.5652,23.667,266100.0
2014-09-29 12:00:00,30.21,30.26,30.15,30.22,200500.0,23.667,23.7062,23.62,23.6749,200500.0
2014-09-29 12:30:00,30.22,30.25,30.14,30.22,239300.0,23.6749,23.6984,23.6122,23.6749,239300.0
2014-09-29 13:00:00,30.22,30.26,30.15,30.26,295500.0,23.6749,23.7062,23.62,23.7062,295500.0
2014-09-29 13:30:00,30.25,30.28,30.19,30.26,190100.0,23.6984,23.7219,23.6514,23.7062,190100.0
2014-09-29 14:00:00,30.26,30.29,30.24,30.24,182300.0,23.7062,23.7297,23.6905,23.6905,182300.0
2014-09-29 14:30:00,30.24,30.37,30.24,30.37,155900.0,23.6905,23.7924,23.6905,23.7924,155900.0
2014-09-29 15:00:00,30.37,30.38,30.27,30.33,317400.0,23.7924,23.8002,23.714,23.7611,317400.0
2014-09-29 15:30:00,30.33,30.48,30.33,30.41,752600.0,23.7611,23.8786,23.7611,23.8237,752600.0
2014-09-30 09:30:00,30.43,30.45,30.19,30.32,253600.0,23.8394,23.8551,23.6514,23.7532,253600.0
2014-09-30 10:00:00,30.31,30.53,30.28,30.44,168100.0,23.7454,23.9177,23.7219,23.8472,168100.0
2014-09-30 10:30:00,30.44,30.61,30.44,30.6,200100.0,23.8472,23.9804,23.8472,23.9726,200100.0
2014-09-30 11:00:00,30.6,30.69,30.44,30.51,234200.0,23.9726,24.0431,23.8472,23.9021,234200.0
2014-09-30 11:30:00,30.51,30.53,30.43,30.49,98800.0,23.9021,23.9177,23.8394,23.8864,98800.0
2014-09-30 12:00:00,30.5,30.53,30.41,30.41,79400.0,23.8942,23.9177,23.8237,23.8237,79400.0
2014-09-30 12:30:00,30.41,30.42,30.21,30.26,382200.0,23.8237,23.8316,23.667,23.7062,382200.0
2014-09-30 13:00:00,30.26,30.36,30.21,30.31,173500.0,23.7062,23.7846,23.667,23.7454,173500.0
2014-09-30 13:30:00,30.32,30.33,30.14,30.22,299500.0,23.7532,23.7611,23.6122,23.6749,299500.0
2014-09-30 14:00:00,30.23,30.35,30.22,30.33,212900.0,23.6827,23.7767,23.6749,23.7611,212900.0
2014-09-30 14:30:00,30.33,30.36,30.25,30.35,182400.0,23.7611,23.7846,23.6984,23.7767,182400.0
2014-09-30 15:00:00,30.35,30.44,30.3,30.42,204500.0,23.7767,23.8472,23.7375,23.8316,204500.0
2014-09-30 15:30:00,30.42,30.53,30.42,30.48,1029700.0,23.8316,23.9177,23.8316,23.8786,1029700.0
2014-10-01 09:30:00,30.68,31.32,30.68,31.02,737800.0,24.0352,24.5366,24.0352,24.3016,737800.0
2014-10-01 10:00:00,31.0,31.1,30.9,31.02,319900.0,24.2859,24.3643,24.2076,24.3016,319900.0
2014-10-01 10:30:00,31.03,31.21,30.97,31.18,615400.0,24.3094,24.4505,24.2624,24.427,615400.0
2014-10-01 11:00:00,31.18,31.35,31.13,31.35,523400.0,24.427,24.5601,24.3878,24.5601,523400.0
2014-10-01 11:30:00,31.34,31.35,31.23,31.25,330400.0,24.5523,24.5601,24.4661,24.4818,330400.0
2014-10-01 12:00:00,31.24,31.35,31.21,31.34,283800.0,24.474,24.5601,24.4505,24.5523,283800.0
2014-10-01 12:30:00,31.33,31.35,31.25,31.31,173800.0,24.5445,24.5601,24.4818,24.5288,173800.0
2014-10-01 13:00:00,31.3,31.3,31.21,31.29,309600.0,24.521,24.521,24.4505,24.5131,309600.0
2014-10-01 13:30:00,31.28,31.3,31.2,31.2,281800.0,24.5053,24.521,24.4426,24.4426,281800.0
2014-10-01 14:00:00,31.21,31.29,31.17,31.28,284600.0,24.4505,24.5131,24.4191,24.5053,284600.0
2014-10-01 14:30:00,31.27,31.28,31.14,31.17,410000.0,24.4975,24.5053,24.3956,24.4191,410000.0
2014-10-01 15:00:00,31.17,31.2,31.03,31.14,960700.0,24.4191,24.4426,24.3094,24.3956,960700.0
2014-10-01 15:30:00,31.14,31.3,31.14,31.19,1070900.0,24.3956,24.521,24.3956,24.4348,1070900.0
2014-10-02 09:30:00,31.09,31.53,31.03,31.46,624000.0,24.3564,24.7012,24.3094,24.6463,624000.0
2014-10-02 10:00:00,31.46,31.69,31.46,31.59,571100.0,24.6463,24.8265,24.6463,24.7482,571100.0
2014-10-02 10:30:00,31.59,31.6,31.38,31.43,269700.0,24.7482,24.756,24.5836,24.6228,269700.0
2014-10-02 11:00:00,31.44,31.51,31.27,31.31,474700.0,24.6306,24.6855,24.4975,24.5288,474700.0
2014-10-02 11:30:00,31.31,31.36,31.23,31.25,341900.0,24.5288,24.568,24.4661,24.4818,341900.0
2014-10-02 12:00:00,31.25,31.3,31.24,31.29,169900.0,24.4818,24.521,24.474,24.5131,169900.0
2014-10-02 12:30:00,31.29,31.3,31.22,31.29,354400.0,24.5131,24.521,24.4583,24.5131,354400.0
2014-10-02 13:00:00,31.29,31.57,31.28,31.56,420700.0,24.5131,24.7325,24.5053,24.7247,420700.0
2014-10-02 13:30:00,31.55,31.63,31.5,31.61,485300.0,24.7168,24.7795,24.6777,24.7638,485300.0
2014-10-02 14:00:00,31.61,31.76,31.6,31.74,516300.0,24.7638,24.8813,24.756,24.8657,516300.0
2014-10-02 14:30:00,31.74,31.75,31.67,31.72,382200.0,24.8657,24.8735,24.8108,24.85,382200.0
2014-10-02 15:00:00,31.71,31.72,31.53,31.56,430000.0,24.8422,24.85,24.7012,24.7247,430000.0
2014-10-02 15:30:00,31.55,31.57,31.46,31.49,751500.0,24.7168,24.7325,24.6463,24.6698,751500.0
2014-10-03 09:30:00,31.58,31.6,31.32,31.39,196400.0,24.7403,24.756,24.5366,24.5915,196400.0
2014-10-03 10:00:00,31.39,31.51,31.38,31.39,234200.0,24.5915,24.6855,24.5836,24.5915,234200.0
2014-10-03 10:30:00,31.39,31.41,31.26,31.37,246000.0,24.5915,24.6071,24.4896,24.5758,246000.0
2014-10-03 11:00:00,31.36,31.47,31.35,31.41,87100.0,24.568,24.6541,24.5601,24.6071,87100.0
2014-10-03 11:30:00,31.41,31.56,31.41,31.55,188500.0,24.6071,24.7247,24.6071,24.7168,188500.0
2014-10-03 12:00:00,31.55,31.55,31.47,31.5,251200.0,24.7168,24.7168,24.6541,24.6777,251200.0
2014-10-03 12:30:00,31.5,31.59,31.5,31.53,195000.0,24.6777,24.7482,24.6777,24.7012,195000.0
2014-10-03 13:00:00,31.53,31.53,31.39,31.39,118500.0,24.7012,24.7012,24.5915,24.5915,118500.0
2014-10-03 13:30:00,31.39,31.45,31.34,31.41,210900.0,24.5915,24.6385,24.5523,24.6071,210900.0
2014-10-03 14:00:00,31.41,31.56,31.41,31.55,278900.0,24.6071,24.7247,24.6071,24.7168,278900.0
2014-10-03 14:30:00,31.55,31.56,31.48,31.49,392200.0,24.7168,24.7247,24.662,24.6698,392200.0
2014-10-03 15:00:00,31.5,31.52,31.48,31.52,320500.0,24.6777,24.6933,24.662,24.6933,320500.0
2014-10-03 15:30:00,31.52,31.64,31.48,31.54,819900.0,24.6933,24.7873,24.662,24.709,819900.0
2014-10-06 09:30:00,31.57,31.69,31.48,31.58,198200.0,24.7325,24.8265,24.662,24.7403,198200.0
2014-10-06 10:00:00,31.59,31.63,31.44,31.53,86800.0,24.7482,24.7795,24.6306,24.7012,86800.0
2014-10-06 10:30:00,31.52,31.6,31.48,31.49,138300.0,24.6933,24.756,24.662,24.6698,138300.0
2014-10-06 11:00:00,31.49,31.5,31.4,31.47,108800.0,24.6698,24.6777,24.5993,24.6541,108800.0
2014-10-06 11:30:00,31.48,31.51,31.36,31.4,184500.0,24.662,24.6855,24.568,24.5993,184500.0
2014-10-06 12:00:00,31.41,31.44,31.38,31.42,73100.0,24.6071,24.6306,24.5836,24.615,73100.0
2014-10-06 12:30:00,31.42,31.43,31.37,31.41,130400.0,24.615,24.6228,24.5758,24.6071,130400.0
2014-10-06 13:00:00,31.41,31.58,31.41,31.58,77800.0,24.6071,24.7403,24.6071,24.7403,77800.0
2014-10-06 13:30:00,31.59,31.6,31.52,31.53,82600.0,24.7482,24.756,24.6933,24.7012,82600.0
2014-10-06 14:00:00,31.53,31.59,31.49,31.53,107100.0,24.7012,24.7482,24.6698,24.7012,107100.0
2014-10-06 14:30:00,31.52,31.56,31.48,31.48,133800.0,24.6933,24.7247,24.662,24.662,133800.0
2014-10-06 15:00:00,31.48,31.58,31.45,31.54,147900.0,24.662,24.7403,24.6385,24.709,147900.0
2014-10-06 15:30:00,31.54,31.58,31.48,31.51,425100.0,24.709,24.7403,24.662,24.6855,425100.0
2014-10-07 09:30:00,31.36,31.62,31.34,31.46,219900.0,24.568,24.7717,24.5523,24.6463,219900.0
2014-10-07 10:00:00,31.46,31.58,31.44,31.52,172300.0,24.6463,24.7403,24.6306,24.6933,172300.0
2014-10-07 10:30:00,31.53,31.6,31.53,31.53,110500.0,24.7012,24.756,24.7012,24.7012,110500.0
2014-10-07 11:00:00,31.53,31.54,31.45,31.46,250400.0,24.7012,24.709,24.6385,24.6463,250400.0
2014-10-07 11:30:00,31.46,31.54,31.43,31.52,289400.0,24.6463,24.709,24.6228,24.6933,289400.0
2014-10-07 12:00:00,31.52,31.58,31.43,31.5,483200.0,24.6933,24.7403,24.6228,24.6777,483200.0
2014-10-07 12:30:00,31.51,31.73,31.51,31.71,299400.0,24.6855,24.8578,24.6855,24.8422,299400.0
2014-10-07 13:00:00,31.71,31.85,31.68,31.73,528500.0,24.8422,24.9518,24.8187,24.8578,528500.0
2014-10-07 13:30:00,31.73,31.79,31.62,31.79,208900.0,24.8578,24.9048,24.7717,24.9048,208900.0
2014-10-07 14:00:00,31.79,31.94,31.76,31.77,404600.0,24.9048,25.0224,24.8813,24.8892,404600.0
2014-10-07 14:30:00,31.77,31.88,31.75,31.84,299000.0,24.8892,24.9753,24.8735,24.944,299000.0
2014-10-07 15:00:00,31.84,31.87,31.6,31.65,555500.0,24.944,24.9675,24.756,24.7952,555500.0
2014-10-07 15:30:00,31.65,31.65,31.29,31.33,1900000.0,24.7952,24.7952,24.5131,24.5445,1900000.0
2014-10-08 09:30:00,31.43,31.67,31.42,31.61,267000.0,24.6228,24.8108,24.615,24.7638,267000.0
2014-10-08 10:00:00,31.61,31.8,31.61,31.77,603400.0,24.7638,24.9127,24.7638,24.8892,603400.0
2014-10-08 10:30:00,31.77,31.88,31.68,31.7,364400.0,24.8892,24.9753,24.8187,24.8343,364400.0
2014-10-08 11:00:00,31.69,31.69,31.43,31.55,368800.0,24.8265,24.8265,24.6228,24.7168,368800.0
2014-10-08 11:30:00,31.55,31.69,31.52,31.68,378900.0,24.7168,24.8265,24.6933,24.8187,378900.0
2014-10-08 12:00:00,31.69,31.69,31.52,31.54,203300.0,24.8265,24.8265,24.6933,24.709,203300.0
2014-10-08 12:30:00,31.52,31.54,31.42,31.5,252800.0,24.6933,24.709,24.615,24.6777,252800.0
2014-10-08 13:00:00,31.5,31.56,31.44,31.46,228700.0,24.6777,24.7247,24.6306,24.6463,228700.0
2014-10-08 13:30:00,31.46,31.52,31.44,31.51,310200.0,24.6463,24.6933,24.6306,24.6855,310200.0
2014-10-08 14:00:00,31.5,31.76,31.47,31.75,581200.0,24.6777,24.8813,24.6541,24.8735,581200.0
2014-10-08 14:30:00,31.75,31.83,31.63,31.67,309200.0,24.8735,24.9362,24.7795,24.8108,309200.0
2014-10-08 15:00:00,31.68,31.72,31.62,31.72,506800.0,24.8187,24.85,24.7717,24.85,506800.0
2014-10-08 15:30:00,31.72,31.85,31.71,31.81,674700.0,24.85,24.9518,24.8422,24.9205,674700.0
2014-10-09 09:30:00,31.77,31.89,31.72,31.83,216700.0,24.8892,24.9832,24.85,24.9362,216700.0
2014-10-09 10:00:00,31.83,31.96,31.79,31.86,111300.0,24.9362,25.038,24.9048,24.9597,111300.0
2014-10-09 10:30:00,31.86,31.86,31.67,31.85,282600.0,24.9597,24.9597,24.8108,24.9518,282600.0
2014-10-09 11:00:00,31.85,31.92,31.74,31.8,144700.0,24.9518,25.0067,24.8657,24.9127,144700.0
2014-10-09 11:30:00,31.8,31.8,31.58,31.58,224000.0,24.9127,24.9127,24.7403,24.7403,224000.0
2014-10-09 12:00:00,31.58,31.64,31.51,31.54,263600.0,24.7403,24.7873,24.6855,24.709,263600.0
2014-10-09 12:30:00,31.53,31.58,31.49,31.56,169000.0,24.7012,24.7403,24.6698,24.7247,169000.0
2014-10-09 13:00:00,31.56,31.59,31.44,31.57,225200.0,24.7247,24.7482,24.6306,24.7325,225200.0
2014-10-09 13:30:00,31.57,31.66,31.54,31.62,230500.0,24.7325,24.803,24.709,24.7717,230500.0
2014-10-09 14:00:00,31.61,31.61,31.44,31.44,443400.0,24.7638,24.7638,24.6306,24.6306,443400.0
2014-10-09 14:30:00,31.43,31.44,31.21,31.22,253500.0,24.6228,24.6306,24.4505,24.4583,253500.0
2014-10-09 15:00:00,31.22,31.24,31.08,31.18,509600.0,24.4583,24.474,24.3486,24.427,509600.0
2014-10-09 15:30:00,31.18,31.2,30.99,31.04,1084600.0,24.427,24.4426,24.2781,24.3173,1084600.0
2014-10-10 09:30:00,31.16,31.38,31.1,31.14,272600.0,24.4113,24.5836,24.3643,24.3956,272600.0
2014-10-10 10:00:00,31.12,31.12,30.45,30.54,891500.0,24.38,24.38,23.8551,23.9256,891500.0
2014-10-10 10:30:00,30.53,30.54,30.22,30.48,659900.0,23.9177,23.9256,23.6749,23.8786,659900.0
2014-10-10 11:00:00,30.48,30.66,30.48,30.66,507500.0,23.8786,24.0196,23.8786,24.0196,507500.0
2014-10-10 11:30:00,30.65,30.8,30.61,30.78,270300.0,24.0117,24.1293,23.9804,24.1136,270300.0
2014-10-10 12:00:00,30.79,30.85,30.71,30.82,311000.0,24.1214,24.1684,24.0588,24.1449,311000.0
2014-10-10 12:30:00,30.83,30.98,30.79,30.82,169200.0,24.1528,24.2703,24.1214,24.1449,169200.0
2014-10-10 13:00:00,30.82,30.87,30.75,30.76,87400.0,24.1449,24.1841,24.0901,24.0979,87400.0
2014-10-10 13:30:00,30.77,30.8,30.66,30.66,149400.0,24.1058,24.1293,24.0196,24.0196,149400.0
2014-10-10 14:00:00,30.66,30.71,30.58,30.64,190800.0,24.0196,24.0588,23.9569,24.0039,190800.0
2014-10-10 14:30:00,30.65,30.65,30.49,30.5,197200.0,24.0117,24.0117,23.8864,23.8942,197200.0
2014-10-10 15:00:00,30.5,30.52,30.27,30.3,433700.0,23.8942,23.9099,23.714,23.7375,433700.0
2014-10-10 15:30:00,30.3,30.3,30.08,30.15,952500.0,23.7375,23.7375,23.5652,23.62,952500.0
2014-10-13 09:30:00,30.16,30.24,29.91,29.97,395500.0,23.6279,23.6905,23.432,23.479,395500.0
2014-10-13 10:00:00,29.98,30.07,29.66,29.67,368000.0,23.4869,23.5574,23.2362,23.244,368000.0
2014-10-13 10:30:00,29.65,29.74,29.52,29.68,426100.0,23.2283,23.2988,23.1265,23.2518,426100.0
2014-10-13 11:00:00,29.66,29.9,29.66,29.69,342500.0,23.2362,23.4242,23.2362,23.2597,342500.0
2014-10-13 11:30:00,29.69,29.8,29.59,29.59,254400.0,23.2597,23.3458,23.1813,23.1813,254400.0
2014-10-13 12:00:00,29.59,29.73,29.59,29.71,147400.0,23.1813,23.291,23.1813,23.2753,147400.0
2014-10-13 12:30:00,29.73,29.81,29.67,29.8,231900.0,23.291,23.3537,23.244,23.3458,231900.0
2014-10-13 13:00:00,29.8,29.84,29.71,29.75,233700.0,23.3458,23.3772,23.2753,23.3067,233700.0
2014-10-13 13:30:00,29.75,29.79,29.54,29.56,312900.0,23.3067,23.338,23.1422,23.1578,312900.0
2014-10-13 14:00:00,29.56,29.73,29.54,29.73,275500.0,23.1578,23.291,23.1422,23.291,275500.0
2014-10-13 14:30:00,29.74,29.74,29.54,29.54,286500.0,23.2988,23.2988,23.1422,23.1422,286500.0
2014-10-13 15:00:00,29.54,29.55,29.33,29.41,307100.0,23.1422,23.15,22.9776,23.0403,307100.0
2014-10-13 15:30:00,29.41,29.42,29.07,29.12,1102000.0,23.0403,23.0481,22.7739,22.8131,1102000.0
2014-10-14 09:30:00,29.31,29.57,29.18,29.33,687100.0,22.962,23.1657,22.8601,22.9776,687100.0
2014-10-14 10:00:00,29.34,29.35,29.14,29.15,569800.0,22.9855,22.9933,22.8288,22.8366,569800.0
2014-10-14 10:30:00,29.14,29.22,29.0,29.17,868400.0,22.8288,22.8915,22.7191,22.8523,868400.0
2014-10-14 11:00:00,29.17,29.2,29.06,29.07,468200.0,22.8523,22.8758,22.7661,22.7739,468200.0
2014-10-14 11:30:00,29.07,29.13,28.97,29.0,378000.0,22.7739,22.821,22.6956,22.7191,378000.0
2014-10-14 12:00:00,29.0,29.04,28.79,28.82,572600.0,22.7191,22.7504,22.5546,22.5781,572600.0
2014-10-14 12:30:00,28.82,28.85,28.61,28.71,383600.0,22.5781,22.6016,22.4136,22.4919,383600.0
2014-10-14 13:00:00,28.7,29.04,28.7,28.75,211000.0,22.4841,22.7504,22.4841,22.5233,211000.0
2014-10-14 13:30:00,28.75,28.78,28.45,28.5,361800.0,22.5233,22.5468,22.2882,22.3274,361800.0
2014-10-14 14:00:00,28.51,28.57,28.29,28.35,629900.0,22.3352,22.3822,22.1629,22.2099,629900.0
2014-10-14 14:30:00,28.35,28.36,28.08,28.23,880700.0,22.2099,22.2177,21.9984,22.1159,880700.0
2014-10-14 15:00:00,28.24,28.32,27.94,28.1,823600.0,22.1237,22.1864,21.8887,22.014,823600.0
2014-10-14 15:30:00,28.1,28.19,27.99,28.13,1535600.0,22.014,22.0845,21.9279,22.0375,1535600.0
2014-10-15 09:30:00,27.79,28.0,26.94,27.25,1150200.0,21.7712,21.9357,21.1053,21.3481,1150200.0
2014-10-15 10:00:00,27.25,27.42,26.79,26.79,903300.0,21.3481,21.4813,20.9878,20.9878,903300.0
2014-10-15 10:30:00,26.8,27.03,26.67,27.03,948800.0,20.9956,21.1758,20.8937,21.1758,948800.0
2014-10-15 11:00:00,27.03,27.2,26.83,26.84,601600.0,21.1758,21.309,21.0191,21.0269,601600.0
2014-10-15 11:30:00,26.85,27.13,26.8,27.12,657600.0,21.0348,21.2541,20.9956,21.2463,657600.0
2014-10-15 12:00:00,27.12,27.12,26.82,26.86,344700.0,21.2463,21.2463,21.0113,21.0426,344700.0
2014-10-15 12:30:00,26.87,26.95,26.62,26.63,403300.0,21.0504,21.1131,20.8546,20.8624,403300.0
2014-10-15 13:00:00,26.63,26.87,26.43,26.54,658800.0,20.8624,21.0504,20.7057,20.7919,658800.0
2014-10-15 13:30:00,26.55,26.8,26.47,26.61,415400.0,20.7997,20.9956,20.7371,20.8467,415400.0
2014-10-15 14:00:00,26.61,26.88,26.49,26.83,523300.0,20.8467,21.0583,20.7527,21.0191,523300.0
2014-10-15 14:30:00,26.83,27.01,26.78,26.83,486500.0,21.0191,21.1601,20.9799,21.0191,486500.0
2014-10-15 15:00:00,26.84,27.05,26.69,27.04,582400.0,21.0269,21.1914,20.9094,21.1836,582400.0
2014-10-15 15:30:00,27.04,27.28,26.98,27.1,1361500.0,21.1836,21.3716,21.1366,21.2306,1361500.0
2014-10-16 09:30:00,26.78,27.32,26.53,27.32,754600.0,20.9799,21.403,20.7841,21.403,754600.0
2014-10-16 10:00:00,27.35,27.6,27.03,27.32,629600.0,21.4265,21.6223,21.1758,21.403,629600.0
2014-10-16 10:30:00,27.31,27.61,27.27,27.44,473000.0,21.3951,21.6302,21.3638,21.497,473000.0
2014-10-16 11:00:00,27.44,28.03,27.39,28.0,688000.0,21.497,21.9592,21.4578,21.9357,688000.0
2014-10-16 11:30:00,27.99,28.08,27.89,28.04,728700.0,21.9279,21.9984,21.8495,21.967,728700.0
2014-10-16 12:00:00,28.04,28.2,27.97,28.1,358400.0,21.967,22.0924,21.9122,22.014,358400.0
2014-10-16 12:30:00,28.09,28.28,28.0,28.24,258500.0,22.0062,22.155,21.9357,22.1237,258500.0
2014-10-16 13:00:00,28.24,28.31,28.19,28.29,365300.0,22.1237,22.1785,22.0845,22.1629,365300.0
2014-10-16 13:30:00,28.29,28.32,28.13,28.16,284200.0,22.1629,22.1864,22.0375,22.061,284200.0
2014-10-16 14:00:00,28.14,28.31,28.06,28.21,404500.0,22.0454,22.1785,21.9827,22.1002,404500.0
2014-10-16 14:30:00,28.22,28.28,28.03,28.06,217400.0,22.108,22.155,21.9592,21.9827,217400.0
2014-10-16 15:00:00,28.07,28.13,27.95,28.03,567500.0,21.9905,22.0375,21.8965,21.9592,567500.0
2014-10-16 15:30:00,28.03,28.13,27.95,28.08,1166100.0,21.9592,22.0375,21.8965,21.9984,1166100.0
2014-10-17 09:30:00,28.21,28.51,28.04,28.12,359500.0,22.1002,22.3352,21.967,22.0297,359500.0
2014-10-17 10:00:00,28.12,28.3,28.1,28.23,251800.0,22.0297,22.1707,22.014,22.1159,251800.0
2014-10-17 10:30:00,28.24,28.49,28.23,28.49,384100.0,22.1237,22.3196,22.1159,22.3196,384100.0
2014-10-17 11:00:00,28.49,28.54,28.4,28.53,229400.0,22.3196,22.3587,22.2491,22.3509,229400.0
2014-10-17 11:30:00,28.53,28.62,28.31,28.33,412900.0,22.3509,22.4214,22.1785,22.1942,412900.0
2014-10-17 12:00:00,28.33,28.41,28.2,28.22,205900.0,22.1942,22.2569,22.0924,22.108,205900.0
2014-10-17 12:30:00,28.22,28.23,28.05,28.12,159000.0,22.108,22.1159,21.9749,22.0297,159000.0
2014-10-17 13:00:00,28.12,28.19,27.98,27.99,233400.0,22.0297,22.0845,21.92,21.9279,233400.0
2014-10-17 13:30:00,27.99,28.16,27.94,28.13,221400.0,21.9279,22.061,21.8887,22.0375,221400.0
2014-10-17 14:00:00,28.11,28.17,27.98,28.17,217100.0,22.0219,22.0689,21.92,22.0689,217100.0
2014-10-17 14:30:00,28.18,28.29,28.14,28.25,190800.0,22.0767,22.1629,22.0454,22.1315,190800.0
2014-10-17 15:00:00,28.25,28.34,28.11,28.22,233600.0,22.1315,22.2021,22.0219,22.108,233600.0
2014-10-17 15:30:00,28.22,28.29,28.18,28.19,471800.0,22.108,22.1629,22.0767,22.0845,471800.0
2014-10-20 09:30:00,28.18,28.45,28.08,28.27,177100.0,22.0767,22.2882,21.9984,22.1472,177100.0
2014-10-20 10:00:00,28.28,28.3,28.11,28.25,218300.0,22.155,22.1707,22.0219,22.1315,218300.0
2014-10-20 10:30:00,28.25,28.36,28.2,28.32,126400.0,22.1315,22.2177,22.0924,22.1864,126400.0
2014-10-20 11:00:00,28.32,28.49,28.27,28.44,120100.0,22.1864,22.3196,22.1472,22.2804,120100.0
2014-10-20 11:30:00,28.43,28.55,28.41,28.49,200200.0,22.2726,22.3666,22.2569,22.3196,200200.0
2014-10-20 12:00:00,28.49,28.49,28.38,28.39,79100.0,22.3196,22.3196,22.2334,22.2412,79100.0
2014-10-20 12:30:00,28.39,28.42,28.33,28.36,107600.0,22.2412,22.2647,22.1942,22.2177,107600.0
2014-10-20 13:00:00,28.35,28.43,28.35,28.42,86100.0,22.2099,22.2726,22.2099,22.2647,86100.0
2014-10-20 13:30:00,28.41,28.41,28.33,28.35,62100.0,22.2569,22.2569,22.1942,22.2099,62100.0
2014-10-20 14:00:00,28.35,28.43,28.35,28.41,88300.0,22.2099,22.2726,22.2099,22.2569,88300.0
2014-10-20 14:30:00,28.41,28.46,28.39,28.42,90300.0,22.2569,22.2961,22.2412,22.2647,90300.0
2014-10-20 15:00:00,28.42,28.49,28.42,28.46,166200.0,22.2647,22.3196,22.2647,22.2961,166200.0
2014-10-20 15:30:00,28.47,28.49,28.44,28.44,418900.0,22.3039,22.3196,22.2804,22.2804,418900.0
2014-10-21 09:30:00,28.53,28.6,28.37,28.46,205800.0,22.3509,22.4057,22.2256,22.2961,205800.0
2014-10-21 10:00:00,28.46,28.51,28.3,28.32,210500.0,22.2961,22.3352,22.1707,22.1864,210500.0
2014-10-21 10:30:00,28.32,28.33,28.17,28.17,164100.0,22.1864,22.1942,22.0689,22.0689,164100.0
2014-10-21 11:00:00,28.18,28.41,28.18,28.34,428100.0,22.0767,22.2569,22.0767,22.2021,428100.0
2014-10-21 11:30:00,28.35,28.38,28.3,28.35,178000.0,22.2099,22.2334,22.1707,22.2099,178000.0
2014-10-21 12:00:00,28.35,28.46,28.34,28.46,129200.0,22.2099,22.2961,22.2021,22.2961,129200.0
2014-10-21 12:30:00,28.45,28.51,28.43,28.47,364300.0,22.2882,22.3352,22.2726,22.3039,364300.0
2014-10-21 13:00:00,28.47,28.53,28.46,28.52,250000.0,22.3039,22.3509,22.2961,22.3431,250000.0
2014-10-21 13:30:00,28.53,28.57,28.46,28.57,140300.0,22.3509,22.3822,22.2961,22.3822,140300.0
2014-10-21 14:00:00,28.56,28.64,28.54,28.54,96800.0,22.3744,22.4371,22.3587,22.3587,96800.0
2014-10-21 14:30:00,28.55,28.59,28.5,28.58,193300.0,22.3666,22.3979,22.3274,22.3901,193300.0
2014-10-21 15:00:00,28.57,28.63,28.52,28.63,214700.0,22.3822,22.4292,22.3431,22.4292,214700.0
2014-10-21 15:30:00,28.62,28.62,28.55,28.6,520400.0,22.4214,22.4214,22.3666,22.4057,520400.0
2014-10-22 09:30:00,28.63,29.02,28.58,28.95,201500.0,22.4292,22.7348,22.3901,22.6799,201500.0
2014-10-22 10:00:00,28.95,29.1,28.94,29.05,226700.0,22.6799,22.7974,22.6721,22.7583,226700.0
2014-10-22 10:30:00,29.05,29.3,29.04,29.29,339800.0,22.7583,22.9541,22.7504,22.9463,339800.0
2014-10-22 11:00:00,29.29,29.39,29.24,29.33,259600.0,22.9463,23.0246,22.9071,22.9776,259600.0
2014-10-22 11:30:00,29.33,29.43,29.22,29.42,216800.0,22.9776,23.056,22.8915,23.0481,216800.0
2014-10-22 12:00:00,29.42,29.45,29.35,29.45,275800.0,23.0481,23.0716,22.9933,23.0716,275800.0
2014-10-22 12:30:00,29.44,29.44,29.24,29.36,217100.0,23.0638,23.0638,22.9071,23.0011,217100.0
2014-10-22 13:00:00,29.36,29.49,29.29,29.33,257500.0,23.0011,23.103,22.9463,22.9776,257500.0
2014-10-22 13:30:00,29.34,29.37,29.2,29.2,226700.0,22.9855,23.009,22.8758,22.8758,226700.0
2014-10-22 14:00:00,29.2,29.33,29.17,29.18,126900.0,22.8758,22.9776,22.8523,22.8601,126900.0
2014-10-22 14:30:00,29.18,29.27,29.12,29.26,194400.0,22.8601,22.9306,22.8131,22.9228,194400.0
2014-10-22 15:00:00,29.26,29.28,29.18,29.28,144900.0,22.9228,22.9385,22.8601,22.9385,144900.0
2014-10-22 15:30:00,29.28,29.29,29.16,29.17,555000.0,22.9385,22.9463,22.8445,22.8523,555000.0
2014-10-23 09:30:00,29.44,29.48,29.07,29.08,153100.0,23.0638,23.0951,22.7739,22.7818,153100.0
2014-10-23 10:00:00,29.09,29.3,29.08,29.24,107600.0,22.7896,22.9541,22.7818,22.9071,107600.0
2014-10-23 10:30:00,29.23,29.46,29.19,29.41,143300.0,22.8993,23.0795,22.868,23.0403,143300.0
2014-10-23 11:00:00,29.4,29.48,29.39,29.42,138100.0,23.0325,23.0951,23.0246,23.0481,138100.0
2014-10-23 11:30:00,29.41,29.49,29.39,29.46,69200.0,23.0403,23.103,23.0246,23.0795,69200.0
2014-10-23 12:00:00,29.46,29.59,29.45,29.57,121300.0,23.0795,23.1813,23.0716,23.1657,121300.0
2014-10-23 12:30:00,29.57,29.57,29.5,29.53,65000.0,23.1657,23.1657,23.1108,23.1343,65000.0
2014-10-23 13:00:00,29.53,29.59,29.51,29.58,54700.0,23.1343,23.1813,23.1186,23.1735,54700.0
2014-10-23 13:30:00,29.59,29.62,29.55,29.58,55200.0,23.1813,23.2048,23.15,23.1735,55200.0
2014-10-23 14:00:00,29.58,29.64,29.58,29.61,125400.0,23.1735,23.2205,23.1735,23.197,125400.0
2014-10-23 14:30:00,29.61,29.61,29.34,29.45,156900.0,23.197,23.197,22.9855,23.0716,156900.0
2014-10-23 15:00:00,29.45,29.45,29.32,29.35,172400.0,23.0716,23.0716,22.9698,22.9933,172400.0
2014-10-23 15:30:00,29.35,29.44,29.29,29.32,350900.0,22.9933,23.0638,22.9463,22.9698,350900.0
2014-10-24 09:30:00,29.54,29.67,29.36,29.41,195600.0,23.1422,23.244,23.0011,23.0403,195600.0
2014-10-24 10:00:00,29.41,29.53,29.36,29.43,79400.0,23.0403,23.1343,23.0011,23.056,79400.0
2014-10-24 10:30:00,29.44,29.72,29.44,29.72,246800.0,23.0638,23.2832,23.0638,23.2832,246800.0
2014-10-24 11:00:00,29.73,29.76,29.62,29.76,141800.0,23.291,23.3145,23.2048,23.3145,141800.0
2014-10-24 11:30:00,29.76,29.96,29.76,29.84,283500.0,23.3145,23.4712,23.3145,23.3772,283500.0
2014-10-24 12:00:00,29.84,29.96,29.82,29.84,185500.0,23.3772,23.4712,23.3615,23.3772,185500.0
2014-10-24 12:30:00,29.84,29.86,29.71,29.73,211500.0,23.3772,23.3928,23.2753,23.291,211500.0
2014-10-24 13:00:00,29.74,29.75,29.58,29.62,77200.0,23.2988,23.3067,23.1735,23.2048,77200.0
2014-10-24 13:30:00,29.61,29.7,29.6,29.67,92700.0,23.197,23.2675,23.1892,23.244,92700.0
2014-10-24 14:00:00,29.68,29.71,29.64,29.68,150700.0,23.2518,23.2753,23.2205,23.2518,150700.0
2014-10-24 14:30:00,29.68,29.7,29.55,29.59,334500.0,23.2518,23.2675,23.15,23.1813,334500.0
2014-10-24 15:00:00,29.6,29.61,29.5,29.55,242600.0,23.1892,23.197,23.1108,23.15,242600.0
2014-10-24 15:30:00,29.56,29.74,29.54,29.72,693900.0,23.1578,23.2988,23.1422,23.2832,693900.0
2014-10-27 09:30:00,29.55,29.63,29.32,29.34,205500.0,23.15,23.2127,22.9698,22.9855,205500.0
2014-10-27 10:00:00,29.33,29.48,29.24,29.26,192400.0,22.9776,23.0951,22.9071,22.9228,192400.0
2014-10-27 10:30:00,29.26,29.3,29.14,29.25,345600.0,22.9228,22.9541,22.8288,22.915,345600.0
2014-10-27 11:00:00,29.25,29.27,29.17,29.17,261900.0,22.915,22.9306,22.8523,22.8523,261900.0
2014-10-27 11:30:00,29.16,29.21,28.96,29.05,212900.0,22.8445,22.8836,22.6878,22.7583,212900.0
2014-10-27 12:00:00,29.05,29.17,29.04,29.09,154300.0,22.7583,22.8523,22.7504,22.7896,154300.0
2014-10-27 12:30:00,29.09,29.17,29.05,29.1,116900.0,22.7896,22.8523,22.7583,22.7974,116900.0
2014-10-27 13:00:00,29.09,29.17,29.06,29.06,111900.0,22.7896,22.8523,22.7661,22.7661,111900.0
2014-10-27 13:30:00,29.07,29.07,28.94,28.99,135900.0,22.7739,22.7739,22.6721,22.7113,135900.0
2014-10-27 14:00:00,28.99,29.03,28.93,28.93,127000.0,22.7113,22.7426,22.6643,22.6643,127000.0
2014-10-27 14:30:00,28.93,28.96,28.82,28.83,158600.0,22.6643,22.6878,22.5781,22.5859,158600.0
2014-10-27 15:00:00,28.82,28.92,28.8,28.8,243500.0,22.5781,22.6564,22.5624,22.5624,243500.0
2014-10-27 15:30:00,28.8,28.81,28.73,28.75,817800.0,22.5624,22.5703,22.5076,22.5233,817800.0
2014-10-28 09:30:00,28.8,29.04,28.77,29.04,92900.0,22.5624,22.7504,22.5389,22.7504,92900.0
2014-10-28 10:00:00,29.03,29.07,28.78,28.88,109600.0,22.7426,22.7739,22.5468,22.6251,109600.0
2014-10-28 10:30:00,28.88,28.99,28.85,28.93,186000.0,22.6251,22.7113,22.6016,22.6643,186000.0
2014-10-28 11:00:00,28.94,28.97,28.87,28.92,86100.0,22.6721,22.6956,22.6173,22.6564,86100.0
2014-10-28 11:30:00,28.92,28.94,28.79,28.81,95200.0,22.6564,22.6721,22.5546,22.5703,95200.0
2014-10-28 12:00:00,28.81,28.85,28.76,28.83,90900.0,22.5703,22.6016,22.5311,22.5859,90900.0
2014-10-28 12:30:00,28.83,28.83,28.71,28.78,75600.0,22.5859,22.5859,22.4919,22.5468,75600.0
2014-10-28 13:00:00,28.78,28.81,28.72,28.76,46800.0,22.5468,22.5703,22.4998,22.5311,46800.0
2014-10-28 13:30:00,28.77,28.9,28.75,28.88,124900.0,22.5389,22.6408,22.5233,22.6251,124900.0
2014-10-28 14:00:00,28.88,28.96,28.85,28.96,82200.0,22.6251,22.6878,22.6016,22.6878,82200.0
2014-10-28 14:30:00,28.96,29.08,28.95,29.06,194000.0,22.6878,22.7818,22.6799,22.7661,194000.0
2014-10-28 15:00:00,29.06,29.14,29.03,29.12,199500.0,22.7661,22.8288,22.7426,22.8131,199500.0
2014-10-28 15:30:00,29.12,29.24,29.12,29.24,472700.0,22.8131,22.9071,22.8131,22.9071,472700.0
2014-10-29 09:30:00,29.19,29.47,29.19,29.38,147600.0,22.868,23.0873,22.868,23.0168,147600.0
2014-10-29 10:00:00,29.38,29.45,29.25,29.39,153200.0,23.0168,23.0716,22.915,23.0246,153200.0
2014-10-29 10:30:00,29.4,29.53,29.4,29.43,90700.0,23.0325,23.1343,23.0325,23.056,90700.0
2014-10-29 11:00:00,29.44,29.46,29.39,29.45,89000.0,23.0638,23.0795,23.0246,23.0716,89000.0
2014-10-29 11:30:00,29.45,29.45,29.34,29.36,211400.0,23.0716,23.0716,22.9855,23.0011,211400.0
2014-10-29 12:00:00,29.36,29.36,29.24,29.28,77800.0,23.0011,23.0011,22.9071,22.9385,77800.0
2014-10-29 12:30:00,29.29,29.31,29.25,29.27,69900.0,22.9463,22.962,22.915,22.9306,69900.0
2014-10-29 13:00:00,29.27,29.27,29.18,29.25,65900.0,22.9306,22.9306,22.8601,22.915,65900.0
2014-10-29 13:30:00,29.24,29.31,29.13,29.25,92800.0,22.9071,22.962,22.821,22.915,92800.0
2014-10-29 14:00:00,29.24,29.24,28.85,29.1,283600.0,22.9071,22.9071,22.6016,22.7974,283600.0
2014-10-29 14:30:00,29.1,29.18,29.04,29.13,130500.0,22.7974,22.8601,22.7504,22.821,130500.0
2014-10-29 15:00:00,29.14,29.14,28.96,29.1,185800.0,22.8288,22.8288,22.6878,22.7974,185800.0
2014-10-29 15:30:00,29.1,29.27,29.09,29.21,465000.0,22.7974,22.9306,22.7896,22.8836,465000.0
2014-10-30 09:30:00,29.07,29.38,29.05,29.2,112200.0,22.8811,23.1251,22.8654,22.9834,112200.0
2014-10-30 10:00:00,29.21,29.3,29.16,29.23,77100.0,22.9913,23.0622,22.952,23.0071,77100.0
2014-10-30 10:30:00,29.24,29.25,29.13,29.25,88400.0,23.0149,23.0228,22.9283,23.0228,88400.0
2014-10-30 11:00:00,29.24,29.29,29.21,29.28,55100.0,23.0149,23.0543,22.9913,23.0464,55100.0
2014-10-30 11:30:00,29.28,29.38,29.28,29.37,123200.0,23.0464,23.1251,23.0464,23.1172,123200.0
2014-10-30 12:00:00,29.37,29.38,29.28,29.36,113500.0,23.1172,23.1251,23.0464,23.1094,113500.0
2014-10-30 12:30:00,29.35,29.45,29.35,29.44,223300.0,23.1015,23.1802,23.1015,23.1723,223300.0
2014-10-30 13:00:00,29.44,29.58,29.44,29.51,74400.0,23.1723,23.2825,23.1723,23.2274,74400.0
2014-10-30 13:30:00,29.51,29.62,29.46,29.57,309100.0,23.2274,23.314,23.1881,23.2747,309100.0
2014-10-30 14:00:00,29.57,29.7,29.57,29.64,178800.0,23.2747,23.377,23.2747,23.3298,178800.0
2014-10-30 14:30:00,29.64,29.77,29.62,29.65,140500.0,23.3298,23.4321,23.314,23.3376,140500.0
2014-10-30 15:00:00,29.65,29.79,29.65,29.74,203500.0,23.3376,23.4478,23.3376,23.4085,203500.0
2014-10-30 15:30:00,29.74,29.78,29.7,29.75,515500.0,23.4085,23.44,23.377,23.4163,515500.0
2014-10-31 09:30:00,29.84,29.93,29.55,29.78,175200.0,23.4872,23.558,23.2589,23.44,175200.0
2014-10-31 10:00:00,29.8,29.96,29.77,29.88,178600.0,23.4557,23.5816,23.4321,23.5187,178600.0
2014-10-31 10:30:00,29.89,29.94,29.79,29.82,180900.0,23.5265,23.5659,23.4478,23.4714,180900.0
2014-10-31 11:00:00,29.83,29.93,29.83,29.9,201800.0,23.4793,23.558,23.4793,23.5344,201800.0
2014-10-31 11:30:00,29.91,29.99,29.86,29.97,94800.0,23.5423,23.6053,23.5029,23.5895,94800.0
2014-10-31 12:00:00,29.97,30.11,29.95,29.99,295800.0,23.5895,23.6997,23.5738,23.6053,295800.0
2014-10-31 12:30:00,29.99,30.12,29.96,30.05,157500.0,23.6053,23.7076,23.5816,23.6525,157500.0
2014-10-31 13:00:00,30.05,30.06,29.99,30.04,84500.0,23.6525,23.6604,23.6053,23.6446,84500.0
2014-10-31 13:30:00,30.04,30.06,30.0,30.04,96400.0,23.6446,23.6604,23.6131,23.6446,96400.0
2014-10-31 14:00:00,30.04,30.14,30.01,30.1,143300.0,23.6446,23.7233,23.621,23.6918,143300.0
2014-10-31 14:30:00,30.1,30.11,30.01,30.04,185900.0,23.6918,23.6997,23.621,23.6446,185900.0
2014-10-31 15:00:00,30.04,30.06,29.98,30.05,205300.0,23.6446,23.6604,23.5974,23.6525,205300.0
2014-10-31 15:30:00,30.05,30.08,29.96,29.98,862300.0,23.6525,23.6761,23.5816,23.5974,862300.0
2014-11-03 09:30:00,30.1,30.35,30.02,30.24,303900.0,23.6918,23.8886,23.6289,23.802,303900.0
2014-11-03 10:00:00,30.25,30.38,30.23,30.31,239900.0,23.8099,23.9122,23.7942,23.8571,239900.0
2014-11-03 10:30:00,30.31,30.38,30.27,30.3,301400.0,23.8571,23.9122,23.8256,23.8493,301400.0
2014-11-03 11:00:00,30.3,30.41,30.29,30.32,146500.0,23.8493,23.9358,23.8414,23.865,146500.0
2014-11-03 11:30:00,30.33,30.43,30.29,30.43,75300.0,23.8729,23.9516,23.8414,23.9516,75300.0
2014-11-03 12:00:00,30.42,30.44,30.34,30.35,184200.0,23.9437,23.9595,23.8807,23.8886,184200.0
2014-11-03 12:30:00,30.35,30.55,30.35,30.55,108500.0,23.8886,24.046,23.8886,24.046,108500.0
2014-11-03 13:00:00,30.54,30.54,30.46,30.5,74700.0,24.0382,24.0382,23.9752,24.0067,74700.0
2014-11-03 13:30:00,30.49,30.54,30.46,30.5,87500.0,23.9988,24.0382,23.9752,24.0067,87500.0
2014-11-03 14:00:00,30.5,30.51,30.39,30.39,137500.0,24.0067,24.0145,23.9201,23.9201,137500.0
2014-11-03 14:30:00,30.39,30.48,30.36,30.42,443700.0,23.9201,23.9909,23.8965,23.9437,443700.0
2014-11-03 15:00:00,30.43,30.5,30.27,30.28,373400.0,23.9516,24.0067,23.8256,23.8335,373400.0
2014-11-03 15:30:00,30.29,30.46,30.28,30.42,552700.0,23.8414,23.9752,23.8335,23.9437,552700.0
2014-11-04 09:30:00,30.39,30.52,30.18,30.18,169200.0,23.9201,24.0224,23.7548,23.7548,169200.0
2014-11-04 10:00:00,30.16,30.17,29.98,30.01,165900.0,23.7391,23.7469,23.5974,23.621,165900.0
2014-11-04 10:30:00,30.0,30.02,29.82,29.84,163500.0,23.6131,23.6289,23.4714,23.4872,163500.0
2014-11-04 11:00:00,29.83,29.87,29.8,29.8,214600.0,23.4793,23.5108,23.4557,23.4557,214600.0
2014-11-04 11:30:00,29.81,29.85,29.68,29.85,199600.0,23.4636,23.4951,23.3613,23.4951,199600.0
2014-11-04 12:00:00,29.83,29.99,29.83,29.95,140600.0,23.4793,23.6053,23.4793,23.5738,140600.0
2014-11-04 12:30:00,29.95,30.05,29.94,30.01,247000.0,23.5738,23.6525,23.5659,23.621,247000.0
2014-11-04 13:00:00,30.0,30.01,29.88,29.92,144200.0,23.6131,23.621,23.5187,23.5502,144200.0
2014-11-04 13:30:00,29.91,30.03,29.8,30.0,117100.0,23.5423,23.6367,23.4557,23.6131,117100.0
2014-11-04 14:00:00,30.0,30.01,29.88,29.95,252200.0,23.6131,23.621,23.5187,23.5738,252200.0
2014-11-04 14:30:00,29.94,29.95,29.77,29.89,249600.0,23.5659,23.5738,23.4321,23.5265,249600.0
2014-11-04 15:00:00,29.89,29.9,29.8,29.89,247600.0,23.5265,23.5344,23.4557,23.5265,247600.0
2014-11-04 15:30:00,29.88,29.95,29.81,29.93,647800.0,23.5187,23.5738,23.4636,23.558,647800.0
2014-11-05 09:30:00,30.31,30.93,30.18,30.55,650400.0,23.8571,24.3451,23.7548,24.046,650400.0
2014-11-05 10:00:00,30.59,31.02,30.57,30.97,563800.0,24.0775,24.416,24.0618,24.3766,563800.0
2014-11-05 10:30:00,30.96,31.15,30.82,31.0,467200.0,24.3687,24.5183,24.2585,24.4002,467200.0
2014-11-05 11:00:00,31.01,31.06,30.88,30.99,277300.0,24.4081,24.4475,24.3058,24.3924,277300.0
2014-11-05 11:30:00,30.98,31.1,30.9,30.96,449800.0,24.3845,24.4789,24.3215,24.3687,449800.0
2014-11-05 12:00:00,30.96,31.07,30.91,31.01,281500.0,24.3687,24.4553,24.3294,24.4081,281500.0
2014-11-05 12:30:00,31.01,31.34,31.01,31.3,592900.0,24.4081,24.6678,24.4081,24.6364,592900.0
2014-11-05 13:00:00,31.3,31.5,31.27,31.41,902800.0,24.6364,24.7938,24.6127,24.7229,902800.0
2014-11-05 13:30:00,31.42,31.56,31.4,31.52,502000.0,24.7308,24.841,24.7151,24.8095,502000.0
2014-11-05 14:00:00,31.52,31.76,31.51,31.59,435500.0,24.8095,24.9984,24.8017,24.8646,435500.0
2014-11-05 14:30:00,31.59,31.82,31.56,31.82,343400.0,24.8646,25.0457,24.841,25.0457,343400.0
2014-11-05 15:00:00,31.82,32.26,31.82,32.26,834600.0,25.0457,25.392,25.0457,25.392,834600.0
2014-11-05 15:30:00,32.26,32.45,32.16,32.34,2673200.0,25.392,25.5415,25.3133,25.4549,2673200.0
2014-11-06 09:30:00,32.1,32.28,31.75,32.26,634400.0,25.266,25.4077,24.9906,25.392,634400.0
2014-11-06 10:00:00,32.26,32.55,32.24,32.28,619900.0,25.392,25.6202,25.3762,25.4077,619900.0
2014-11-06 10:30:00,32.28,32.38,32.17,32.26,510700.0,25.4077,25.4864,25.3211,25.392,510700.0
2014-11-06 11:00:00,32.26,32.26,31.97,32.18,426200.0,25.392,25.392,25.1637,25.329,426200.0
2014-11-06 11:30:00,32.19,32.38,32.15,32.29,259800.0,25.3369,25.4864,25.3054,25.4156,259800.0
2014-11-06 12:00:00,32.29,32.43,32.15,32.2,532000.0,25.4156,25.5258,25.3054,25.3448,532000.0
2014-11-06 12:30:00,32.19,32.26,32.13,32.24,147000.0,25.3369,25.392,25.2897,25.3762,147000.0
2014-11-06 13:00:00,32.24,32.35,32.2,32.22,166900.0,25.3762,25.4628,25.3448,25.3605,166900.0
2014-11-06 13:30:00,32.22,32.29,32.2,32.23,182600.0,25.3605,25.4156,25.3448,25.3684,182600.0
2014-11-06 14:00:00,32.24,32.36,32.2,32.34,256100.0,25.3762,25.4707,25.3448,25.4549,256100.0
2014-11-06 14:30:00,32.34,32.78,32.33,32.72,433800.0,25.4549,25.8013,25.4471,25.754,433800.0
2014-11-06 15:00:00,32.73,32.78,32.66,32.7,574600.0,25.7619,25.8013,25.7068,25.7383,574600.0
2014-11-06 15:30:00,32.7,32.75,32.57,32.62,886100.0,25.7383,25.7777,25.636,25.6753,886100.0
2014-11-07 09:30:00,32.53,33.11,32.51,33.0,389200.0,25.6045,26.061,25.5888,25.9744,389200.0
2014-11-07 10:00:00,33.01,33.28,32.97,33.28,227400.0,25.9823,26.1948,25.9508,26.1948,227400.0
2014-11-07 10:30:00,33.27,33.49,33.22,33.39,331000.0,26.187,26.3601,26.1476,26.2814,331000.0
2014-11-07 11:00:00,33.39,33.5,33.27,33.32,312900.0,26.2814,26.368,26.187,26.2263,312900.0
2014-11-07 11:30:00,33.32,33.43,33.32,33.41,141000.0,26.2263,26.3129,26.2263,26.2971,141000.0
2014-11-07 12:00:00,33.4,33.58,33.38,33.58,144100.0,26.2893,26.431,26.2735,26.431,144100.0
2014-11-07 12:30:00,33.58,33.68,33.4,33.48,303100.0,26.431,26.5097,26.2893,26.3522,303100.0
2014-11-07 13:00:00,33.48,33.68,33.48,33.51,382600.0,26.3522,26.5097,26.3522,26.3759,382600.0
2014-11-07 13:30:00,33.5,33.61,33.39,33.56,154300.0,26.368,26.4546,26.2814,26.4152,154300.0
2014-11-07 14:00:00,33.55,33.8,33.51,33.76,197100.0,26.4073,26.6041,26.3759,26.5726,197100.0
2014-11-07 14:30:00,33.77,33.77,33.59,33.6,252900.0,26.5805,26.5805,26.4388,26.4467,252900.0
2014-11-07 15:00:00,33.59,33.73,33.57,33.72,431500.0,26.4388,26.549,26.4231,26.5412,431500.0
2014-11-07 15:30:00,33.71,33.76,33.64,33.74,1270200.0,26.5333,26.5726,26.4782,26.5569,1270200.0
2014-11-10 09:30:00,33.74,33.92,33.36,33.57,403400.0,26.5569,26.6986,26.2578,26.4231,403400.0
2014-11-10 10:00:00,33.58,33.65,33.4,33.48,410300.0,26.431,26.4861,26.2893,26.3522,410300.0
2014-11-10 10:30:00,33.49,33.51,33.37,33.5,290000.0,26.3601,26.3759,26.2657,26.368,290000.0
2014-11-10 11:00:00,33.51,33.53,33.37,33.49,208500.0,26.3759,26.3916,26.2657,26.3601,208500.0
2014-11-10 11:30:00,33.49,33.57,33.41,33.48,133400.0,26.3601,26.4231,26.2971,26.3522,133400.0
2014-11-10 12:00:00,33.49,33.61,33.46,33.47,118800.0,26.3601,26.4546,26.3365,26.3444,118800.0
2014-11-10 12:30:00,33.47,33.54,33.44,33.52,122100.0,26.3444,26.3995,26.3208,26.3837,122100.0
2014-11-10 13:00:00,33.52,33.53,33.45,33.48,245300.0,26.3837,26.3916,26.3286,26.3522,245300.0
2014-11-10 13:30:00,33.48,33.48,33.21,33.22,199900.0,26.3522,26.3522,26.1397,26.1476,199900.0
2014-11-10 14:00:00,33.22,33.35,33.18,33.26,206900.0,26.1476,26.2499,26.1161,26.1791,206900.0
2014-11-10 14:30:00,33.25,33.25,33.15,33.17,186400.0,26.1712,26.1712,26.0925,26.1082,186400.0
2014-11-10 15:00:00,33.16,33.2,33.11,33.15,382800.0,26.1004,26.1319,26.061,26.0925,382800.0
2014-11-10 15:30:00,33.15,33.18,33.07,33.16,717000.0,26.0925,26.1161,26.0295,26.1004,717000.0
2014-11-11 09:30:00,33.14,33.29,32.94,33.26,567100.0,26.0846,26.2027,25.9272,26.1791,567100.0
2014-11-11 10:00:00,33.26,33.27,32.95,32.96,274100.0,26.1791,26.187,25.9351,25.943,274100.0
2014-11-11 10:30:00,32.97,33.1,32.9,33.03,419500.0,25.9508,26.0531,25.8957,25.9981,419500.0
2014-11-11 11:00:00,33.02,33.02,32.86,32.88,170800.0,25.9902,25.9902,25.8642,25.88,170800.0
2014-11-11 11:30:00,32.88,32.98,32.87,32.87,201600.0,25.88,25.9587,25.8721,25.8721,201600.0
2014-11-11 12:00:00,32.87,33.0,32.87,32.99,119200.0,25.8721,25.9744,25.8721,25.9666,119200.0
2014-11-11 12:30:00,33.01,33.04,32.94,32.94,79700.0,25.9823,26.0059,25.9272,25.9272,79700.0
2014-11-11 13:00:00,32.94,32.95,32.76,32.8,87800.0,25.9272,25.9351,25.7855,25.817,87800.0
2014-11-11 13:30:00,32.82,33.06,32.79,33.05,129200.0,25.8328,26.0217,25.8091,26.0138,129200.0
2014-11-11 14:00:00,33.05,33.2,33.05,33.14,271000.0,26.0138,26.1319,26.0138,26.0846,271000.0
2014-11-11 14:30:00,33.14,33.18,33.07,33.18,179900.0,26.0846,26.1161,26.0295,26.1161,179900.0
2014-11-11 15:00:00,33.18,33.27,33.13,33.16,297400.0,26.1161,26.187,26.0768,26.1004,297400.0
2014-11-11 15:30:00,33.15,33.22,33.11,33.16,530100.0,26.0925,26.1476,26.061,26.1004,530100.0
2014-11-12 09:30:00,32.9,33.01,32.66,32.81,233200.0,25.8957,25.9823,25.7068,25.8249,233200.0
2014-11-12 10:00:00,32.81,32.85,32.4,32.69,613900.0,25.8249,25.8564,25.5022,25.7304,613900.0
2014-11-12 10:30:00,32.7,32.73,32.57,32.61,179900.0,25.7383,25.7619,25.636,25.6675,179900.0
2014-11-12 11:00:00,32.62,32.71,32.54,32.62,252800.0,25.6753,25.7462,25.6124,25.6753,252800.0
2014-11-12 11:30:00,32.63,32.68,32.49,32.59,148900.0,25.6832,25.7226,25.573,25.6517,148900.0
2014-11-12 12:00:00,32.59,32.61,32.42,32.55,114100.0,25.6517,25.6675,25.5179,25.6202,114100.0
2014-11-12 12:30:00,32.54,32.55,32.46,32.46,100600.0,25.6124,25.6202,25.5494,25.5494,100600.0
2014-11-12 13:00:00,32.47,32.51,32.38,32.5,177300.0,25.5573,25.5888,25.4864,25.5809,177300.0
2014-11-12 13:30:00,32.5,32.51,32.46,32.46,76500.0,25.5809,25.5888,25.5494,25.5494,76500.0
2014-11-12 14:00:00,32.46,32.49,32.44,32.48,96400.0,25.5494,25.573,25.5337,25.5651,96400.0
2014-11-12 14:30:00,32.48,32.59,32.39,32.59,201100.0,25.5651,25.6517,25.4943,25.6517,201100.0
2014-11-12 15:00:00,32.59,32.62,32.5,32.54,211500.0,25.6517,25.6753,25.5809,25.6124,211500.0
2014-11-12 15:30:00,32.54,32.54,32.41,32.45,615400.0,25.6124,25.6124,25.51,25.5415,615400.0
2014-11-13 09:30:00,32.44,32.56,31.96,32.0,298700.0,25.5337,25.6281,25.1558,25.1873,298700.0
2014-11-13 10:00:00,32.01,32.04,31.87,32.02,268600.0,25.1952,25.2188,25.085,25.2031,268600.0
2014-11-13 10:30:00,32.03,32.04,31.9,32.01,127300.0,25.2109,25.2188,25.1086,25.1952,127300.0
2014-11-13 11:00:00,32.0,32.02,31.91,31.93,105800.0,25.1873,25.2031,25.1165,25.1322,105800.0
2014-11-13 11:30:00,31.94,32.05,31.84,32.05,228800.0,25.1401,25.2267,25.0614,25.2267,228800.0
2014-11-13 12:00:00,32.05,32.07,31.86,31.95,104000.0,25.2267,25.2424,25.0771,25.148,104000.0
2014-11-13 12:30:00,31.96,32.02,31.94,32.01,90400.0,25.1558,25.2031,25.1401,25.1952,90400.0
2014-11-13 13:00:00,32.0,32.01,31.81,31.86,207600.0,25.1873,25.1952,25.0378,25.0771,207600.0
2014-11-13 13:30:00,31.85,31.85,31.63,31.63,283300.0,25.0693,25.0693,24.8961,24.8961,283300.0
2014-11-13 14:00:00,31.63,31.82,31.62,31.71,209700.0,24.8961,25.0457,24.8882,24.9591,209700.0
2014-11-13 14:30:00,31.71,31.78,31.66,31.7,191600.0,24.9591,25.0142,24.9197,24.9512,191600.0
2014-11-13 15:00:00,31.71,31.71,31.52,31.52,342900.0,24.9591,24.9591,24.8095,24.8095,342900.0
2014-11-13 15:30:00,31.52,31.63,31.49,31.56,967000.0,24.8095,24.8961,24.7859,24.841,967000.0
2014-11-14 09:30:00,31.48,31.61,31.32,31.37,155400.0,24.778,24.8804,24.6521,24.6915,155400.0
2014-11-14 10:00:00,31.38,31.43,31.32,31.37,198400.0,24.6993,24.7387,24.6521,24.6915,198400.0
2014-11-14 10:30:00,31.38,31.43,31.34,31.37,130000.0,24.6993,24.7387,24.6678,24.6915,130000.0
2014-11-14 11:00:00,31.37,31.5,31.37,31.43,118000.0,24.6915,24.7938,24.6915,24.7387,118000.0
2014-11-14 11:30:00,31.43,31.43,31.25,31.3,134800.0,24.7387,24.7387,24.597,24.6364,134800.0
2014-11-14 12:00:00,31.3,31.36,31.24,31.31,113400.0,24.6364,24.6836,24.5891,24.6442,113400.0
2014-11-14 12:30:00,31.31,31.37,31.26,31.26,88000.0,24.6442,24.6915,24.6049,24.6049,88000.0
2014-11-14 13:00:00,31.25,31.31,31.23,31.28,108400.0,24.597,24.6442,24.5813,24.6206,108400.0
2014-11-14 13:30:00,31.28,31.31,31.24,31.27,101100.0,24.6206,24.6442,24.5891,24.6127,101100.0
2014-11-14 14:00:00,31.27,31.35,31.23,31.27,136500.0,24.6127,24.6757,24.5813,24.6127,136500.0
2014-11-14 14:30:00,31.27,31.29,31.24,31.26,150700.0,24.6127,24.6285,24.5891,24.6049,150700.0
2014-11-14 15:00:00,31.25,31.26,31.16,31.18,177800.0,24.597,24.6049,24.5262,24.5419,177800.0
2014-11-14 15:30:00,31.19,31.31,31.16,31.31,535600.0,24.5498,24.6442,24.5262,24.6442,535600.0
2014-11-17 09:30:00,31.23,31.42,31.23,31.28,422100.0,24.5813,24.7308,24.5813,24.6206,422100.0
2014-11-17 10:00:00,31.28,31.36,31.16,31.33,344000.0,24.6206,24.6836,24.5262,24.66,344000.0
2014-11-17 10:30:00,31.33,31.36,31.07,31.07,451000.0,24.66,24.6836,24.4553,24.4553,451000.0
2014-11-17 11:00:00,31.07,31.32,31.02,31.22,197200.0,24.4553,24.6521,24.416,24.5734,197200.0
2014-11-17 11:30:00,31.23,31.26,31.14,31.25,169300.0,24.5813,24.6049,24.5104,24.597,169300.0
2014-11-17 12:00:00,31.25,31.31,31.22,31.26,61000.0,24.597,24.6442,24.5734,24.6049,61000.0
2014-11-17 12:30:00,31.26,31.32,31.22,31.25,92900.0,24.6049,24.6521,24.5734,24.597,92900.0
2014-11-17 13:00:00,31.26,31.39,31.23,31.36,153600.0,24.6049,24.7072,24.5813,24.6836,153600.0
2014-11-17 13:30:00,31.37,31.43,31.34,31.36,161100.0,24.6915,24.7387,24.6678,24.6836,161100.0
2014-11-17 14:00:00,31.37,31.53,31.36,31.49,151100.0,24.6915,24.8174,24.6836,24.7859,151100.0
2014-11-17 14:30:00,31.5,31.66,31.5,31.63,166700.0,24.7938,24.9197,24.7938,24.8961,166700.0
2014-11-17 15:00:00,31.64,31.72,31.59,31.71,180900.0,24.904,24.9669,24.8646,24.9591,180900.0
2014-11-17 15:30:00,31.71,31.73,31.67,31.69,666800.0,24.9591,24.9748,24.9276,24.9433,666800.0
2014-11-18 09:30:00,31.13,31.88,31.13,31.56,446400.0,24.5026,25.0929,24.5026,24.841,446400.0
2014-11-18 10:00:00,31.55,31.79,31.5,31.73,227700.0,24.8331,25.022,24.7938,24.9748,227700.0
2014-11-18 10:30:00,31.73,31.93,31.71,31.89,253800.0,24.9748,25.1322,24.9591,25.1008,253800.0
2014-11-18 11:00:00,31.9,32.03,31.9,31.96,174800.0,25.1086,25.2109,25.1086,25.1558,174800.0
2014-11-18 11:30:00,31.96,32.06,31.92,31.96,190100.0,25.1558,25.2346,25.1244,25.1558,190100.0
2014-11-18 12:00:00,31.97,32.03,31.91,31.93,122500.0,25.1637,25.2109,25.1165,25.1322,122500.0
2014-11-18 12:30:00,31.93,31.95,31.9,31.93,136200.0,25.1322,25.148,25.1086,25.1322,136200.0
2014-11-18 13:00:00,31.94,31.95,31.87,31.89,102500.0,25.1401,25.148,25.085,25.1008,102500.0
2014-11-18 13:30:00,31.89,31.92,31.84,31.91,85900.0,25.1008,25.1244,25.0614,25.1165,85900.0
2014-11-18 14:00:00,31.91,31.92,31.86,31.89,82300.0,25.1165,25.1244,25.0771,25.1008,82300.0
2014-11-18 14:30:00,31.9,31.91,31.83,31.83,108700.0,25.1086,25.1165,25.0535,25.0535,108700.0
2014-11-18 15:00:00,31.84,31.94,31.83,31.84,289500.0,25.0614,25.1401,25.0535,25.0614,289500.0
2014-11-18 15:30:00,31.84,31.85,31.71,31.74,621500.0,25.0614,25.0693,24.9591,24.9827,621500.0
2014-11-19 09:30:00,31.66,31.73,31.42,31.51,233900.0,24.9197,24.9748,24.7308,24.8017,233900.0
2014-11-19 10:00:00,31.51,31.62,31.42,31.45,99000.0,24.8017,24.8882,24.7308,24.7544,99000.0
2014-11-19 10:30:00,31.45,31.48,31.34,31.41,128200.0,24.7544,24.778,24.6678,24.7229,128200.0
2014-11-19 11:00:00,31.42,31.51,31.38,31.45,225600.0,24.7308,24.8017,24.6993,24.7544,225600.0
2014-11-19 11:30:00,31.45,31.57,31.45,31.54,157500.0,24.7544,24.8489,24.7544,24.8253,157500.0
2014-11-19 12:00:00,31.54,31.56,31.42,31.42,143500.0,24.8253,24.841,24.7308,24.7308,143500.0
2014-11-19 12:30:00,31.41,31.45,31.35,31.4,50700.0,24.7229,24.7544,24.6757,24.7151,50700.0
2014-11-19 13:00:00,31.41,31.48,31.39,31.45,110900.0,24.7229,24.778,24.7072,24.7544,110900.0
2014-11-19 13:30:00,31.45,31.46,31.39,31.39,92600.0,24.7544,24.7623,24.7072,24.7072,92600.0
2014-11-19 14:00:00,31.4,31.51,31.34,31.34,177000.0,24.7151,24.8017,24.6678,24.6678,177000.0
2014-11-19 14:30:00,31.34,31.37,31.21,31.22,172000.0,24.6678,24.6915,24.5655,24.5734,172000.0
2014-11-19 15:00:00,31.23,31.3,31.19,31.28,211700.0,24.5813,24.6364,24.5498,24.6206,211700.0
2014-11-19 15:30:00,31.28,31.32,31.26,31.3,420100.0,24.6206,24.6521,24.6049,24.6364,420100.0
2014-11-20 09:30:00,31.19,31.42,31.09,31.33,117600.0,24.5498,24.7308,24.4711,24.66,117600.0
2014-11-20 10:00:00,31.31,31.42,31.26,31.31,163100.0,24.6442,24.7308,24.6049,24.6442,163100.0
2014-11-20 10:30:00,31.32,31.39,31.31,31.34,323400.0,24.6521,24.7072,24.6442,24.6678,323400.0
2014-11-20 11:00:00,31.33,31.42,31.33,31.37,100100.0,24.66,24.7308,24.66,24.6915,100100.0
2014-11-20 11:30:00,31.37,31.5,31.35,31.37,109300.0,24.6915,24.7938,24.6757,24.6915,109300.0
2014-11-20 12:00:00,31.37,31.46,31.37,31.41,82200.0,24.6915,24.7623,24.6915,24.7229,82200.0
2014-11-20 12:30:00,31.42,31.43,31.34,31.35,63900.0,24.7308,24.7387,24.6678,24.6757,63900.0
2014-11-20 13:00:00,31.35,31.42,31.32,31.32,192000.0,24.6757,24.7308,24.6521,24.6521,192000.0
2014-11-20 13:30:00,31.33,31.33,31.23,31.3,92200.0,24.66,24.66,24.5813,24.6364,92200.0
2014-11-20 14:00:00,31.3,31.36,31.29,31.33,119400.0,24.6364,24.6836,24.6285,24.66,119400.0
2014-11-20 14:30:00,31.33,31.34,31.21,31.21,164800.0,24.66,24.6678,24.5655,24.5655,164800.0
2014-11-20 15:00:00,31.21,31.23,31.13,31.15,211300.0,24.5655,24.5813,24.5026,24.5183,211300.0
2014-11-20 15:30:00,31.16,31.21,31.13,31.15,680900.0,24.5262,24.5655,24.5026,24.5183,680900.0
2014-11-21 09:30:00,31.33,31.47,31.17,31.3,455100.0,24.66,24.7702,24.534,24.6364,455100.0
2014-11-21 10:00:00,31.3,31.3,31.21,31.24,117200.0,24.6364,24.6364,24.5655,24.5891,117200.0
2014-11-21 10:30:00,31.24,31.24,31.1,31.14,231400.0,24.5891,24.5891,24.4789,24.5104,231400.0
2014-11-21 11:00:00,31.13,31.21,31.09,31.2,324600.0,24.5026,24.5655,24.4711,24.5576,324600.0
2014-11-21 11:30:00,31.2,31.22,31.06,31.09,80100.0,24.5576,24.5734,24.4475,24.4711,80100.0
2014-11-21 12:00:00,31.09,31.1,30.91,30.92,199800.0,24.4711,24.4789,24.3294,24.3373,199800.0
2014-11-21 12:30:00,30.93,31.07,30.91,31.0,111300.0,24.3451,24.4553,24.3294,24.4002,111300.0
2014-11-21 13:00:00,31.0,31.05,30.95,31.05,163900.0,24.4002,24.4396,24.3609,24.4396,163900.0
2014-11-21 13:30:00,31.05,31.16,31.02,31.16,224400.0,24.4396,24.5262,24.416,24.5262,224400.0
2014-11-21 14:00:00,31.17,31.35,31.13,31.19,314400.0,24.534,24.6757,24.5026,24.5498,314400.0
2014-11-21 14:30:00,31.19,31.32,31.09,31.28,269300.0,24.5498,24.6521,24.4711,24.6206,269300.0
2014-11-21 15:00:00,31.28,31.32,31.24,31.29,296400.0,24.6206,24.6521,24.5891,24.6285,296400.0
2014-11-21 15:30:00,31.29,31.39,31.27,31.32,512300.0,24.6285,24.7072,24.6127,24.6521,512300.0
2014-11-24 09:30:00,31.34,31.54,31.31,31.54,270600.0,24.6678,24.8253,24.6442,24.8253,270600.0
2014-11-24 10:00:00,31.56,31.64,31.43,31.49,350300.0,24.841,24.904,24.7387,24.7859,350300.0
2014-11-24 10:30:00,31.49,31.58,31.42,31.45,194800.0,24.7859,24.8567,24.7308,24.7544,194800.0
2014-11-24 11:00:00,31.45,31.53,31.43,31.51,118200.0,24.7544,24.8174,24.7387,24.8017,118200.0
2014-11-24 11:30:00,31.52,31.54,31.47,31.5,115400.0,24.8095,24.8253,24.7702,24.7938,115400.0
2014-11-24 12:00:00,31.5,31.5,31.42,31.43,235700.0,24.7938,24.7938,24.7308,24.7387,235700.0
2014-11-24 12:30:00,31.43,31.43,31.22,31.25,251700.0,24.7387,24.7387,24.5734,24.597,251700.0
2014-11-24 13:00:00,31.25,31.25,31.19,31.2,56900.0,24.597,24.597,24.5498,24.5576,56900.0
2014-11-24 13:30:00,31.2,31.22,31.09,31.1,63500.0,24.5576,24.5734,24.4711,24.4789,63500.0
2014-11-24 14:00:00,31.09,31.14,31.09,31.13,82600.0,24.4711,24.5104,24.4711,24.5026,82600.0
2014-11-24 14:30:00,31.14,31.16,31.04,31.08,203000.0,24.5104,24.5262,24.4317,24.4632,203000.0
2014-11-24 15:00:00,31.08,31.13,31.05,31.07,148500.0,24.4632,24.5026,24.4396,24.4553,148500.0
2014-11-24 15:30:00,31.06,31.1,30.96,31.01,520200.0,24.4475,24.4789,24.3687,24.4081,520200.0
2014-11-25 09:30:00,31.1,31.1,30.87,30.96,172600.0,24.4789,24.4789,24.2979,24.3687,172600.0
2014-11-25 10:00:00,30.95,30.95,30.77,30.8,212100.0,24.3609,24.3609,24.2192,24.2428,212100.0
2014-11-25 10:30:00,30.8,30.81,30.69,30.71,85700.0,24.2428,24.2507,24.1562,24.172,85700.0
2014-11-25 11:00:00,30.72,30.76,30.68,30.7,70300.0,24.1798,24.2113,24.1484,24.1641,70300.0
2014-11-25 11:30:00,30.69,30.8,30.68,30.79,195800.0,24.1562,24.2428,24.1484,24.2349,195800.0
2014-11-25 12:00:00,30.79,30.8,30.73,30.74,100100.0,24.2349,24.2428,24.1877,24.1956,100100.0
2014-11-25 12:30:00,30.73,30.84,30.73,30.8,146300.0,24.1877,24.2743,24.1877,24.2428,146300.0
2014-11-25 13:00:00,30.79,30.84,30.77,30.82,172000.0,24.2349,24.2743,24.2192,24.2585,172000.0
2014-11-25 13:30:00,30.82,30.82,30.55,30.56,256300.0,24.2585,24.2585,24.046,24.0539,256300.0
2014-11-25 14:00:00,30.56,30.58,30.5,30.57,145000.0,24.0539,24.0696,24.0067,24.0618,145000.0
2014-11-25 14:30:00,30.57,30.74,30.57,30.71,177800.0,24.0618,24.1956,24.0618,24.172,177800.0
2014-11-25 15:00:00,30.71,30.84,30.7,30.81,404600.0,24.172,24.2743,24.1641,24.2507,404600.0
2014-11-25 15:30:00,30.81,30.84,30.71,30.73,849000.0,24.2507,24.2743,24.172,24.1877,849000.0
2014-11-26 09:30:00,30.85,30.9,30.62,30.69,110900.0,24.2822,24.3215,24.1011,24.1562,110900.0
2014-11-26 10:00:00,30.68,30.71,30.56,30.57,156300.0,24.1484,24.172,24.0539,24.0618,156300.0
2014-11-26 10:30:00,30.57,30.57,30.46,30.51,140200.0,24.0618,24.0618,23.9752,24.0145,140200.0
2014-11-26 11:00:00,30.51,30.61,30.5,30.55,122000.0,24.0145,24.0933,24.0067,24.046,122000.0
2014-11-26 11:30:00,30.55,30.59,30.53,30.59,112600.0,24.046,24.0775,24.0303,24.0775,112600.0
2014-11-26 12:00:00,30.59,30.81,30.55,30.78,149600.0,24.0775,24.2507,24.046,24.2271,149600.0
2014-11-26 12:30:00,30.77,30.86,30.73,30.78,138400.0,24.2192,24.29,24.1877,24.2271,138400.0
2014-11-26 13:00:00,30.79,30.89,30.78,30.89,161800.0,24.2349,24.3136,24.2271,24.3136,161800.0
2014-11-26 13:30:00,30.88,30.92,30.83,30.9,98000.0,24.3058,24.3373,24.2664,24.3215,98000.0
2014-11-26 14:00:00,30.9,30.97,30.89,30.92,99900.0,24.3215,24.3766,24.3136,24.3373,99900.0
2014-11-26 14:30:00,30.91,31.0,30.91,30.97,96500.0,24.3294,24.4002,24.3294,24.3766,96500.0
2014-11-26 15:00:00,30.98,31.01,30.92,30.92,147100.0,24.3845,24.4081,24.3373,24.3373,147100.0
2014-11-26 15:30:00,30.93,30.95,30.88,30.93,360700.0,24.3451,24.3609,24.3058,24.3451,360700.0
2014-11-28 09:30:00,30.79,30.95,30.62,30.67,214000.0,24.2349,24.3609,24.1011,24.1405,214000.0
2014-11-28 10:00:00,30.67,30.87,30.67,30.82,192600.0,24.1405,24.2979,24.1405,24.2585,192600.0
2014-11-28 10:30:00,30.83,30.98,30.82,30.97,87700.0,24.2664,24.3845,24.2585,24.3766,87700.0
2014-11-28 11:00:00,30.96,31.29,30.95,31.28,105300.0,24.3687,24.6285,24.3609,24.6206,105300.0
2014-11-28 11:30:00,31.28,31.31,31.23,31.29,112900.0,24.6206,24.6442,24.5813,24.6285,112900.0
2014-11-28 12:00:00,31.29,31.29,31.18,31.28,150600.0,24.6285,24.6285,24.5419,24.6206,150600.0
2014-11-28 12:30:00,31.28,31.3,31.16,31.28,308100.0,24.6206,24.6364,24.5262,24.6206,308100.0
2014-12-01 09:30:00,31.0,31.25,31.0,31.09,224400.0,24.4002,24.597,24.4002,24.4711,224400.0
2014-12-01 10:00:00,31.09,31.27,31.05,31.17,215800.0,24.4711,24.6127,24.4396,24.534,215800.0
2014-12-01 10:30:00,31.18,31.21,31.03,31.05,137700.0,24.5419,24.5655,24.4238,24.4396,137700.0
2014-12-01 11:00:00,31.05,31.08,30.93,31.07,172600.0,24.4396,24.4632,24.3451,24.4553,172600.0
2014-12-01 11:30:00,31.06,31.09,30.85,30.88,99400.0,24.4475,24.4711,24.2822,24.3058,99400.0
2014-12-01 12:00:00,30.87,30.98,30.85,30.91,102600.0,24.2979,24.3845,24.2822,24.3294,102600.0
2014-12-01 12:30:00,30.91,30.99,30.89,30.96,101100.0,24.3294,24.3924,24.3136,24.3687,101100.0
2014-12-01 13:00:00,30.95,30.97,30.88,30.88,105500.0,24.3609,24.3766,24.3058,24.3058,105500.0
2014-12-01 13:30:00,30.88,30.96,30.88,30.9,86300.0,24.3058,24.3687,24.3058,24.3215,86300.0
2014-12-01 14:00:00,30.91,30.92,30.84,30.88,60700.0,24.3294,24.3373,24.2743,24.3058,60700.0
2014-12-01 14:30:00,30.87,30.92,30.86,30.87,106400.0,24.2979,24.3373,24.29,24.2979,106400.0
2014-12-01 15:00:00,30.87,31.05,30.86,31.0,194100.0,24.2979,24.4396,24.29,24.4002,194100.0
2014-12-01 15:30:00,31.01,31.01,30.85,30.85,486100.0,24.4081,24.4081,24.2822,24.2822,486100.0
2014-12-02 09:30:00,30.73,30.91,30.57,30.85,159200.0,24.1877,24.3294,24.0618,24.2822,159200.0
2014-12-02 10:00:00,30.85,30.87,30.74,30.75,185000.0,24.2822,24.2979,24.1956,24.2035,185000.0
2014-12-02 10:30:00,30.75,30.91,30.69,30.91,132400.0,24.2035,24.3294,24.1562,24.3294,132400.0
2014-12-02 11:00:00,30.91,30.99,30.83,30.84,145100.0,24.3294,24.3924,24.2664,24.2743,145100.0
2014-12-02 11:30:00,30.84,30.85,30.7,30.75,262000.0,24.2743,24.2822,24.1641,24.2035,262000.0
2014-12-02 12:00:00,30.75,30.9,30.75,30.9,149300.0,24.2035,24.3215,24.2035,24.3215,149300.0
2014-12-02 12:30:00,30.89,30.91,30.84,30.85,74800.0,24.3136,24.3294,24.2743,24.2822,74800.0
2014-12-02 13:00:00,30.86,30.97,30.83,30.97,72800.0,24.29,24.3766,24.2664,24.3766,72800.0
2014-12-02 13:30:00,30.97,31.06,30.97,31.05,133400.0,24.3766,24.4475,24.3766,24.4396,133400.0
2014-12-02 14:00:00,31.06,31.1,31.02,31.02,277700.0,24.4475,24.4789,24.416,24.416,277700.0
2014-12-02 14:30:00,31.02,31.13,31.0,31.06,162300.0,24.416,24.5026,24.4002,24.4475,162300.0
2014-12-02 15:00:00,31.06,31.08,31.02,31.04,123500.0,24.4475,24.4632,24.416,24.4317,123500.0
2014-12-02 15:30:00,31.04,31.05,30.81,30.83,830400.0,24.4317,24.4396,24.2507,24.2664,830400.0
2014-12-03 09:30:00,30.73,30.73,30.04,30.06,583300.0,24.1877,24.1877,23.6446,23.6604,583300.0
2014-12-03 10:00:00,30.07,30.12,29.84,29.91,876600.0,23.6682,23.7076,23.4872,23.5423,876600.0
2014-12-03 10:30:00,29.91,29.99,29.81,29.91,338400.0,23.5423,23.6053,23.4636,23.5423,338400.0
2014-12-03 11:00:00,29.91,29.91,29.49,29.49,482800.0,23.5423,23.5423,23.2117,23.2117,482800.0
2014-12-03 11:30:00,29.49,29.51,29.29,29.41,831000.0,23.2117,23.2274,23.0543,23.1487,831000.0
2014-12-03 12:00:00,29.42,29.47,29.33,29.45,531500.0,23.1566,23.196,23.0858,23.1802,531500.0
2014-12-03 12:30:00,29.45,29.47,29.14,29.14,404000.0,23.1802,23.196,22.9362,22.9362,404000.0
2014-12-03 13:00:00,29.15,29.26,29.08,29.23,574200.0,22.9441,23.0307,22.889,23.0071,574200.0
2014-12-03 13:30:00,29.22,29.24,28.91,28.93,525800.0,22.9992,23.0149,22.7552,22.7709,525800.0
2014-12-03 14:00:00,28.94,29.45,28.68,29.41,1504100.0,22.7788,23.1802,22.5741,23.1487,1504100.0
2014-12-03 14:30:00,29.41,29.45,29.17,29.25,618900.0,23.1487,23.1802,22.9598,23.0228,618900.0
2014-12-03 15:00:00,29.25,29.63,29.1,29.43,1671400.0,23.0228,23.3219,22.9047,23.1645,1671400.0
2014-12-03 15:30:00,29.43,29.47,29.27,29.32,1733100.0,23.1645,23.196,23.0385,23.0779,1733100.0
2014-12-04 09:30:00,29.36,29.67,29.16,29.52,443100.0,23.1094,23.3534,22.952,23.2353,443100.0
2014-12-04 10:00:00,29.53,29.67,29.41,29.44,493300.0,23.2432,23.3534,23.1487,23.1723,493300.0
2014-12-04 10:30:00,29.43,29.45,28.9,29.13,851000.0,23.1645,23.1802,22.7473,22.9283,851000.0
2014-12-04 11:00:00,29.13,29.28,29.03,29.07,427400.0,22.9283,23.0464,22.8496,22.8811,427400.0
2014-12-04 11:30:00,29.07,29.07,28.92,28.98,213700.0,22.8811,22.8811,22.7631,22.8103,213700.0
2014-12-04 12:00:00,28.98,29.03,28.9,28.9,216700.0,22.8103,22.8496,22.7473,22.7473,216700.0
2014-12-04 12:30:00,28.91,29.0,28.79,28.8,300200.0,22.7552,22.826,22.6607,22.6686,300200.0
2014-12-04 13:00:00,28.81,28.9,28.69,28.75,323700.0,22.6765,22.7473,22.582,22.6292,323700.0
2014-12-04 13:30:00,28.76,28.85,28.72,28.78,190600.0,22.6371,22.708,22.6056,22.6529,190600.0
2014-12-04 14:00:00,28.78,28.85,28.6,28.62,704300.0,22.6529,22.708,22.5112,22.5269,704300.0
2014-12-04 14:30:00,28.62,28.65,28.38,28.42,652400.0,22.5269,22.5505,22.338,22.3695,652400.0
2014-12-04 15:00:00,28.42,28.54,28.33,28.36,780000.0,22.3695,22.464,22.2987,22.3223,780000.0
2014-12-04 15:30:00,28.36,28.57,28.33,28.53,1230000.0,22.3223,22.4876,22.2987,22.4561,1230000.0
2014-12-05 09:30:00,28.42,28.6,28.24,28.34,347900.0,22.3695,22.5112,22.2278,22.3065,347900.0
2014-12-05 10:00:00,28.34,28.42,28.26,28.29,450500.0,22.3065,22.3695,22.2436,22.2672,450500.0
2014-12-05 10:30:00,28.29,28.38,28.07,28.07,479000.0,22.2672,22.338,22.094,22.094,479000.0
2014-12-05 11:00:00,28.08,28.25,28.0,28.22,336000.0,22.1019,22.2357,22.0389,22.2121,336000.0
2014-12-05 11:30:00,28.22,28.34,28.21,28.27,227400.0,22.2121,22.3065,22.2042,22.2514,227400.0
2014-12-05 12:00:00,28.27,28.37,28.26,28.3,174200.0,22.2514,22.3301,22.2436,22.275,174200.0
2014-12-05 12:30:00,28.31,28.31,28.28,28.31,166600.0,22.2829,22.2829,22.2593,22.2829,166600.0
2014-12-05 13:00:00,28.3,28.34,28.25,28.26,183600.0,22.275,22.3065,22.2357,22.2436,183600.0
2014-12-05 13:30:00,28.26,28.34,28.21,28.25,357900.0,22.2436,22.3065,22.2042,22.2357,357900.0
2014-12-05 14:00:00,28.25,28.33,28.2,28.31,478400.0,22.2357,22.2987,22.1963,22.2829,478400.0
2014-12-05 14:30:00,28.32,28.36,28.17,28.2,275700.0,22.2908,22.3223,22.1727,22.1963,275700.0
2014-12-05 15:00:00,28.2,28.27,28.16,28.24,302000.0,22.1963,22.2514,22.1649,22.2278,302000.0
2014-12-05 15:30:00,28.25,28.27,28.15,28.26,568100.0,22.2357,22.2514,22.157,22.2436,568100.0
2014-12-08 09:30:00,28.32,28.36,28.11,28.29,293300.0,22.2908,22.3223,22.1255,22.2672,293300.0
2014-12-08 10:00:00,28.28,28.34,28.1,28.16,299900.0,22.2593,22.3065,22.1176,22.1649,299900.0
2014-12-08 10:30:00,28.16,28.26,28.14,28.26,170800.0,22.1649,22.2436,22.1491,22.2436,170800.0
2014-12-08 11:00:00,28.25,28.3,28.23,28.24,177300.0,22.2357,22.275,22.22,22.2278,177300.0
2014-12-08 11:30:00,28.24,28.26,28.12,28.14,138600.0,22.2278,22.2436,22.1334,22.1491,138600.0
2014-12-08 12:00:00,28.14,28.15,27.99,28.0,251300.0,22.1491,22.157,22.031,22.0389,251300.0
2014-12-08 12:30:00,28.0,28.09,27.99,28.01,162300.0,22.0389,22.1098,22.031,22.0468,162300.0
2014-12-08 13:00:00,28.01,28.01,27.88,27.91,179300.0,22.0468,22.0468,21.9445,21.9681,179300.0
2014-12-08 13:30:00,27.9,27.91,27.74,27.74,311600.0,21.9602,21.9681,21.8343,21.8343,311600.0
2014-12-08 14:00:00,27.74,27.74,27.62,27.67,238800.0,21.8343,21.8343,21.7398,21.7792,238800.0
2014-12-08 14:30:00,27.67,27.78,27.64,27.74,320800.0,21.7792,21.8658,21.7556,21.8343,320800.0
2014-12-08 15:00:00,27.74,27.79,27.66,27.68,399300.0,21.8343,21.8736,21.7713,21.787,399300.0
2014-12-08 15:30:00,27.68,27.72,27.61,27.66,1155700.0,21.787,21.8185,21.7319,21.7713,1155700.0
2014-12-09 09:30:00,27.81,28.03,27.56,27.92,1137700.0,21.8894,22.0625,21.6926,21.9759,1137700.0
2014-12-09 10:00:00,27.93,28.02,27.79,27.79,384500.0,21.9838,22.0547,21.8736,21.8736,384500.0
2014-12-09 10:30:00,27.79,28.0,27.74,27.93,246800.0,21.8736,22.0389,21.8343,21.9838,246800.0
2014-12-09 11:00:00,27.94,28.06,27.94,28.06,629600.0,21.9917,22.0861,21.9917,22.0861,629600.0
2014-12-09 11:30:00,28.05,28.06,27.89,28.01,166400.0,22.0783,22.0861,21.9523,22.0468,166400.0
2014-12-09 12:00:00,28.01,28.02,27.93,27.97,231000.0,22.0468,22.0547,21.9838,22.0153,231000.0
2014-12-09 12:30:00,27.97,27.98,27.89,27.97,169100.0,22.0153,22.0232,21.9523,22.0153,169100.0
2014-12-09 13:00:00,27.96,27.99,27.9,27.93,237900.0,22.0074,22.031,21.9602,21.9838,237900.0
2014-12-09 13:30:00,27.93,28.0,27.85,27.87,240100.0,21.9838,22.0389,21.9209,21.9366,240100.0
2014-12-09 14:00:00,27.87,27.89,27.82,27.85,182900.0,21.9366,21.9523,21.8972,21.9209,182900.0
2014-12-09 14:30:00,27.85,27.85,27.72,27.79,289100.0,21.9209,21.9209,21.8185,21.8736,289100.0
2014-12-09 15:00:00,27.79,27.88,27.76,27.83,333200.0,21.8736,21.9445,21.85,21.9051,333200.0
2014-12-09 15:30:00,27.83,27.88,27.79,27.85,830600.0,21.9051,21.9445,21.8736,21.9209,830600.0
2014-12-10 09:30:00,27.86,27.92,27.71,27.75,182000.0,21.9287,21.9759,21.8107,21.8421,182000.0
2014-12-10 10:00:00,27.76,27.84,27.65,27.83,148000.0,21.85,21.913,21.7634,21.9051,148000.0
2014-12-10 10:30:00,27.83,27.84,27.54,27.56,210700.0,21.9051,21.913,21.6768,21.6926,210700.0
2014-12-10 11:00:00,27.56,27.57,27.37,27.41,241800.0,21.6926,21.7005,21.543,21.5745,241800.0
2014-12-10 11:30:00,27.4,27.46,27.32,27.44,249600.0,21.5667,21.6139,21.5037,21.5981,249600.0
2014-12-10 12:00:00,27.44,27.45,27.1,27.19,549100.0,21.5981,21.606,21.3305,21.4014,549100.0
2014-12-10 12:30:00,27.19,27.23,27.02,27.05,487200.0,21.4014,21.4328,21.2676,21.2912,487200.0
2014-12-10 13:00:00,27.04,27.18,26.98,27.11,432500.0,21.2833,21.3935,21.2361,21.3384,432500.0
2014-12-10 13:30:00,27.1,27.12,27.02,27.05,197000.0,21.3305,21.3463,21.2676,21.2912,197000.0
2014-12-10 14:00:00,27.05,27.15,26.99,27.07,318300.0,21.2912,21.3699,21.2439,21.3069,318300.0
2014-12-10 14:30:00,27.07,27.12,26.92,26.92,398100.0,21.3069,21.3463,21.1888,21.1888,398100.0
2014-12-10 15:00:00,26.92,27.12,26.91,27.04,517900.0,21.1888,21.3463,21.181,21.2833,517900.0
2014-12-10 15:30:00,27.04,27.14,26.92,26.94,811900.0,21.2833,21.362,21.1888,21.2046,811900.0
2014-12-11 09:30:00,26.99,27.22,26.92,27.08,318300.0,21.2439,21.425,21.1888,21.3148,318300.0
2014-12-11 10:00:00,27.08,27.13,27.04,27.12,402000.0,21.3148,21.3541,21.2833,21.3463,402000.0
2014-12-11 10:30:00,27.11,27.33,27.11,27.21,582500.0,21.3384,21.5116,21.3384,21.4171,582500.0
2014-12-11 11:00:00,27.21,27.24,27.13,27.23,179400.0,21.4171,21.4407,21.3541,21.4328,179400.0
2014-12-11 11:30:00,27.23,27.26,27.18,27.26,197900.0,21.4328,21.4565,21.3935,21.4565,197900.0
2014-12-11 12:00:00,27.26,27.3,27.18,27.3,455700.0,21.4565,21.4879,21.3935,21.4879,455700.0
2014-12-11 12:30:00,27.3,27.31,27.19,27.19,279200.0,21.4879,21.4958,21.4014,21.4014,279200.0
2014-12-11 13:00:00,27.19,27.19,27.08,27.11,162000.0,21.4014,21.4014,21.3148,21.3384,162000.0
2014-12-11 13:30:00,27.1,27.11,26.94,26.95,256000.0,21.3305,21.3384,21.2046,21.2125,256000.0
2014-12-11 14:00:00,26.95,27.02,26.86,26.88,293300.0,21.2125,21.2676,21.1416,21.1574,293300.0
2014-12-11 14:30:00,26.87,26.91,26.8,26.82,366300.0,21.1495,21.181,21.0944,21.1101,366300.0
2014-12-11 15:00:00,26.82,26.93,26.82,26.92,379300.0,21.1101,21.1967,21.1101,21.1888,379300.0
2014-12-11 15:30:00,26.92,26.94,26.8,26.92,1128700.0,21.1888,21.2046,21.0944,21.1888,1128700.0
2014-12-12 09:30:00,26.68,26.83,26.56,26.59,297500.0,20.9999,21.118,20.9055,20.9291,297500.0
2014-12-12 10:00:00,26.59,26.61,26.36,26.38,275300.0,20.9291,20.9448,20.7481,20.7638,275300.0
2014-12-12 10:30:00,26.38,26.55,26.38,26.51,280700.0,20.7638,20.8976,20.7638,20.8661,280700.0
2014-12-12 11:00:00,26.5,26.58,26.42,26.43,136800.0,20.8583,20.9212,20.7953,20.8032,136800.0
2014-12-12 11:30:00,26.42,26.55,26.41,26.52,307400.0,20.7953,20.8976,20.7874,20.874,307400.0
2014-12-12 12:00:00,26.53,26.84,26.53,26.84,164000.0,20.8819,21.1259,20.8819,21.1259,164000.0
2014-12-12 12:30:00,26.83,26.85,26.66,26.73,249400.0,21.118,21.1337,20.9842,21.0393,249400.0
2014-12-12 13:00:00,26.73,26.84,26.69,26.79,223200.0,21.0393,21.1259,21.0078,21.0865,223200.0
2014-12-12 13:30:00,26.79,26.95,26.76,26.93,304500.0,21.0865,21.2125,21.0629,21.1967,304500.0
2014-12-12 14:00:00,26.94,26.94,26.84,26.89,279600.0,21.2046,21.2046,21.1259,21.1652,279600.0
2014-12-12 14:30:00,26.89,26.96,26.87,26.94,249400.0,21.1652,21.2203,21.1495,21.2046,249400.0
2014-12-12 15:00:00,26.95,26.98,26.89,26.96,353400.0,21.2125,21.2361,21.1652,21.2203,353400.0
2014-12-12 15:30:00,26.96,26.96,26.64,26.66,684700.0,21.2203,21.2203,20.9685,20.9842,684700.0
2014-12-15 09:30:00,26.71,26.81,26.64,26.65,159100.0,21.0236,21.1023,20.9685,20.9763,159100.0
2014-12-15 10:00:00,26.65,26.65,26.51,26.64,234800.0,20.9763,20.9763,20.8661,20.9685,234800.0
2014-12-15 10:30:00,26.64,26.65,26.48,26.59,238100.0,20.9685,20.9763,20.8425,20.9291,238100.0
2014-12-15 11:00:00,26.59,26.61,26.31,26.33,375400.0,20.9291,20.9448,20.7087,20.7245,375400.0
2014-12-15 11:30:00,26.31,26.36,26.06,26.18,228300.0,20.7087,20.7481,20.5119,20.6064,228300.0
2014-12-15 12:00:00,26.19,26.39,26.19,26.38,122700.0,20.6143,20.7717,20.6143,20.7638,122700.0
2014-12-15 12:30:00,26.39,26.4,26.24,26.33,170500.0,20.7717,20.7795,20.6536,20.7245,170500.0
2014-12-15 13:00:00,26.33,26.34,26.1,26.1,201400.0,20.7245,20.7323,20.5434,20.5434,201400.0
2014-12-15 13:30:00,26.1,26.18,26.07,26.11,165700.0,20.5434,20.6064,20.5198,20.5513,165700.0
2014-12-15 14:00:00,26.11,26.18,25.95,26.16,176800.0,20.5513,20.6064,20.4254,20.5906,176800.0
2014-12-15 14:30:00,26.16,26.23,26.0,26.08,193500.0,20.5906,20.6457,20.4647,20.5277,193500.0
2014-12-15 15:00:00,26.07,26.29,26.06,26.13,439300.0,20.5198,20.693,20.5119,20.567,439300.0
2014-12-15 15:30:00,26.13,26.24,26.09,26.11,857800.0,20.567,20.6536,20.5355,20.5513,857800.0
2014-12-16 09:30:00,26.02,26.2,25.9,25.91,259200.0,20.4804,20.6221,20.386,20.3939,259200.0
2014-12-16 10:00:00,25.92,26.08,25.8,26.08,306100.0,20.4017,20.5277,20.3073,20.5277,306100.0
2014-12-16 10:30:00,26.08,26.24,25.98,26.2,330300.0,20.5277,20.6536,20.449,20.6221,330300.0
2014-12-16 11:00:00,26.2,26.55,26.12,26.49,245200.0,20.6221,20.8976,20.5592,20.8504,245200.0
2014-12-16 11:30:00,26.49,26.52,26.15,26.17,349300.0,20.8504,20.874,20.5828,20.5985,349300.0
2014-12-16 12:00:00,26.17,26.25,26.04,26.07,244000.0,20.5985,20.6615,20.4962,20.5198,244000.0
2014-12-16 12:30:00,26.07,26.21,26.06,26.06,156600.0,20.5198,20.63,20.5119,20.5119,156600.0
2014-12-16 13:00:00,26.06,26.12,25.81,25.86,233400.0,20.5119,20.5592,20.3152,20.3545,233400.0
2014-12-16 13:30:00,25.85,26.03,25.8,25.98,175800.0,20.3466,20.4883,20.3073,20.449,175800.0
2014-12-16 14:00:00,25.98,26.04,25.93,26.0,128900.0,20.449,20.4962,20.4096,20.4647,128900.0
2014-12-16 14:30:00,26.0,26.04,25.89,25.96,213300.0,20.4647,20.4962,20.3781,20.4332,213300.0
2014-12-16 15:00:00,25.95,26.0,25.85,25.89,322300.0,20.4254,20.4647,20.3466,20.3781,322300.0
2014-12-16 15:30:00,25.88,25.93,25.77,25.83,955800.0,20.3703,20.4096,20.2837,20.3309,955800.0
2014-12-17 09:30:00,26.05,26.3,25.96,26.22,208500.0,20.5041,20.7008,20.4332,20.6379,208500.0
2014-12-17 10:00:00,26.22,26.3,26.08,26.14,421400.0,20.6379,20.7008,20.5277,20.5749,421400.0
2014-12-17 10:30:00,26.15,26.67,26.08,26.59,341700.0,20.5828,20.9921,20.5277,20.9291,341700.0
2014-12-17 11:00:00,26.59,26.67,26.47,26.64,322200.0,20.9291,20.9921,20.8346,20.9685,322200.0
2014-12-17 11:30:00,26.63,26.77,26.56,26.74,289900.0,20.9606,21.0708,20.9055,21.0472,289900.0
2014-12-17 12:00:00,26.74,26.75,26.63,26.68,249200.0,21.0472,21.055,20.9606,20.9999,249200.0
2014-12-17 12:30:00,26.69,26.77,26.64,26.67,154800.0,21.0078,21.0708,20.9685,20.9921,154800.0
2014-12-17 13:00:00,26.67,26.71,26.65,26.7,139700.0,20.9921,21.0236,20.9763,21.0157,139700.0
2014-12-17 13:30:00,26.71,26.73,26.62,26.69,148300.0,21.0236,21.0393,20.9527,21.0078,148300.0
2014-12-17 14:00:00,26.7,27.01,26.66,26.7,387000.0,21.0157,21.2597,20.9842,21.0157,387000.0
2014-12-17 14:30:00,26.7,26.75,26.42,26.49,492900.0,21.0157,21.055,20.7953,20.8504,492900.0
2014-12-17 15:00:00,26.49,26.77,26.4,26.73,354000.0,20.8504,21.0708,20.7795,21.0393,354000.0
2014-12-17 15:30:00,26.73,26.85,26.66,26.76,630600.0,21.0393,21.1337,20.9842,21.0629,630600.0
2014-12-18 09:30:00,26.97,27.57,26.97,27.55,661100.0,21.2282,21.7005,21.2282,21.6847,661100.0
2014-12-18 10:00:00,27.56,27.71,27.49,27.51,530500.0,21.6926,21.8107,21.6375,21.6532,530500.0
2014-12-18 10:30:00,27.51,27.56,27.42,27.45,326200.0,21.6532,21.6926,21.5824,21.606,326200.0
2014-12-18 11:00:00,27.44,27.69,27.4,27.62,399400.0,21.5981,21.7949,21.5667,21.7398,399400.0
2014-12-18 11:30:00,27.61,27.75,27.53,27.74,329100.0,21.7319,21.8421,21.669,21.8343,329100.0
2014-12-18 12:00:00,27.74,27.75,27.57,27.65,157500.0,21.8343,21.8421,21.7005,21.7634,157500.0
2014-12-18 12:30:00,27.65,27.78,27.61,27.72,225000.0,21.7634,21.8658,21.7319,21.8185,225000.0
2014-12-18 13:00:00,27.73,27.75,27.57,27.72,197700.0,21.8264,21.8421,21.7005,21.8185,197700.0
2014-12-18 13:30:00,27.72,27.79,27.58,27.59,185400.0,21.8185,21.8736,21.7083,21.7162,185400.0
2014-12-18 14:00:00,27.6,27.64,27.47,27.48,199200.0,21.7241,21.7556,21.6218,21.6296,199200.0
2014-12-18 14:30:00,27.48,27.65,27.46,27.62,234700.0,21.6296,21.7634,21.6139,21.7398,234700.0
2014-12-18 15:00:00,27.63,27.72,27.57,27.72,347500.0,21.7477,21.8185,21.7005,21.8185,347500.0
2014-12-18 15:30:00,27.72,27.79,27.67,27.75,1075800.0,21.8185,21.8736,21.7792,21.8421,1075800.0
2014-12-19 09:30:00,27.82,27.98,27.69,27.9,728700.0,21.8972,22.0232,21.7949,21.9602,728700.0
2014-12-19 10:00:00,27.91,27.93,27.41,27.43,420800.0,21.9681,21.9838,21.5745,21.5903,420800.0
2014-12-19 10:30:00,27.44,27.44,27.03,27.25,466500.0,21.5981,21.5981,21.2754,21.4486,466500.0
2014-12-19 11:00:00,27.25,27.27,27.18,27.23,284600.0,21.4486,21.4643,21.3935,21.4328,284600.0
2014-12-19 11:30:00,27.24,27.34,27.2,27.23,199900.0,21.4407,21.5194,21.4092,21.4328,199900.0
2014-12-19 12:00:00,27.24,27.26,27.15,27.2,256400.0,21.4407,21.4565,21.3699,21.4092,256400.0
2014-12-19 12:30:00,27.2,27.36,27.14,27.31,270500.0,21.4092,21.5352,21.362,21.4958,270500.0
2014-12-19 13:00:00,27.31,27.34,27.18,27.24,168000.0,21.4958,21.5194,21.3935,21.4407,168000.0
2014-12-19 13:30:00,27.25,27.26,27.18,27.2,146200.0,21.4486,21.4565,21.3935,21.4092,146200.0
2014-12-19 14:00:00,27.21,27.24,27.18,27.2,277000.0,21.4171,21.4407,21.3935,21.4092,277000.0
2014-12-19 14:30:00,27.19,27.24,26.97,27.23,667400.0,21.4014,21.4407,21.2282,21.4328,667400.0
2014-12-19 15:00:00,27.22,27.24,27.01,27.15,610400.0,21.425,21.4407,21.2597,21.3699,610400.0
2014-12-19 15:30:00,27.15,27.21,26.96,27.01,1590500.0,21.3699,21.4171,21.2203,21.2597,1590500.0
2014-12-22 09:30:00,27.13,27.16,26.54,26.6,436400.0,21.3541,21.3777,20.8897,20.937,436400.0
2014-12-22 10:00:00,26.6,26.76,26.51,26.76,285100.0,20.937,21.0629,20.8661,21.0629,285100.0
2014-12-22 10:30:00,26.76,26.77,26.63,26.7,241300.0,21.0629,21.0708,20.9606,21.0157,241300.0
2014-12-22 11:00:00,26.7,26.7,26.57,26.64,302500.0,21.0157,21.0157,20.9134,20.9685,302500.0
2014-12-22 11:30:00,26.65,26.66,26.51,26.51,352200.0,20.9763,20.9842,20.8661,20.8661,352200.0
2014-12-22 12:00:00,26.51,26.58,26.4,26.52,210800.0,20.8661,20.9212,20.7795,20.874,210800.0
2014-12-22 12:30:00,26.51,26.51,26.4,26.44,170600.0,20.8661,20.8661,20.7795,20.811,170600.0
2014-12-22 13:00:00,26.44,26.55,26.32,26.33,284300.0,20.811,20.8976,20.7166,20.7245,284300.0
2014-12-22 13:30:00,26.33,26.38,26.19,26.25,432300.0,20.7245,20.7638,20.6143,20.6615,432300.0
2014-12-22 14:00:00,26.26,26.48,26.25,26.47,207000.0,20.6694,20.8425,20.6615,20.8346,207000.0
2014-12-22 14:30:00,26.47,26.54,26.44,26.52,148600.0,20.8346,20.8897,20.811,20.874,148600.0
2014-12-22 15:00:00,26.52,26.63,26.52,26.54,218900.0,20.874,20.9606,20.874,20.8897,218900.0
2014-12-22 15:30:00,26.54,26.62,26.49,26.6,718800.0,20.8897,20.9527,20.8504,20.937,718800.0
2014-12-23 09:30:00,26.64,26.89,26.63,26.85,150600.0,20.9685,21.1652,20.9606,21.1337,150600.0
2014-12-23 10:00:00,26.86,27.1,26.86,27.07,144200.0,21.1416,21.3305,21.1416,21.3069,144200.0
2014-12-23 10:30:00,27.06,27.16,27.01,27.16,269800.0,21.299,21.3777,21.2597,21.3777,269800.0
2014-12-23 11:00:00,27.16,27.27,27.13,27.23,128700.0,21.3777,21.4643,21.3541,21.4328,128700.0
2014-12-23 11:30:00,27.23,27.3,27.13,27.14,108600.0,21.4328,21.4879,21.3541,21.362,108600.0
2014-12-23 12:00:00,27.13,27.18,27.09,27.15,95500.0,21.3541,21.3935,21.3227,21.3699,95500.0
2014-12-23 12:30:00,27.16,27.24,27.05,27.23,105200.0,21.3777,21.4407,21.2912,21.4328,105200.0
2014-12-23 13:00:00,27.22,27.23,27.06,27.09,105700.0,21.425,21.4328,21.299,21.3227,105700.0
2014-12-23 13:30:00,27.09,27.1,27.01,27.02,68800.0,21.3227,21.3305,21.2597,21.2676,68800.0
2014-12-23 14:00:00,27.02,27.11,26.99,27.11,112400.0,21.2676,21.3384,21.2439,21.3384,112400.0
2014-12-23 14:30:00,27.11,27.18,27.11,27.16,109500.0,21.3384,21.3935,21.3384,21.3777,109500.0
2014-12-23 15:00:00,27.17,27.18,27.06,27.11,140700.0,21.3856,21.3935,21.299,21.3384,140700.0
2014-12-23 15:30:00,27.11,27.17,27.09,27.14,358800.0,21.3384,21.3856,21.3227,21.362,358800.0
2014-12-24 09:30:00,27.09,27.71,27.09,27.6,308500.0,21.3227,21.8107,21.3227,21.7241,308500.0
2014-12-24 10:00:00,27.59,27.76,27.57,27.66,184000.0,21.7162,21.85,21.7005,21.7713,184000.0
2014-12-24 10:30:00,27.66,27.77,27.6,27.69,149800.0,21.7713,21.8579,21.7241,21.7949,149800.0
2014-12-24 11:00:00,27.69,27.75,27.66,27.74,127000.0,21.7949,21.8421,21.7713,21.8343,127000.0
2014-12-24 11:30:00,27.73,27.86,27.57,27.66,178000.0,21.8264,21.9287,21.7005,21.7713,178000.0
2014-12-24 12:00:00,27.65,27.8,27.64,27.69,472500.0,21.7634,21.8815,21.7556,21.7949,472500.0
2014-12-24 12:30:00,27.69,27.8,27.59,27.75,558400.0,21.7949,21.8815,21.7162,21.8421,558400.0
2014-12-26 09:30:00,27.74,28.03,27.68,27.98,198100.0,21.8343,22.0625,21.787,22.0232,198100.0
2014-12-26 10:00:00,27.99,28.02,27.83,27.93,158000.0,22.031,22.0547,21.9051,21.9838,158000.0
2014-12-26 10:30:00,27.92,27.92,27.67,27.74,171300.0,21.9759,21.9759,21.7792,21.8343,171300.0
2014-12-26 11:00:00,27.74,27.87,27.71,27.73,129700.0,21.8343,21.9366,21.8107,21.8264,129700.0
2014-12-26 11:30:00,27.73,27.85,27.7,27.84,87900.0,21.8264,21.9209,21.8028,21.913,87900.0
2014-12-26 12:00:00,27.84,27.93,27.83,27.89,142000.0,21.913,21.9838,21.9051,21.9523,142000.0
2014-12-26 12:30:00,27.89,27.9,27.77,27.8,100500.0,21.9523,21.9602,21.8579,21.8815,100500.0
2014-12-26 13:00:00,27.8,27.85,27.75,27.78,77400.0,21.8815,21.9209,21.8421,21.8658,77400.0
2014-12-26 13:30:00,27.79,27.81,27.7,27.74,88000.0,21.8736,21.8894,21.8028,21.8343,88000.0
2014-12-26 14:00:00,27.74,27.75,27.62,27.7,154000.0,21.8343,21.8421,21.7398,21.8028,154000.0
2014-12-26 14:30:00,27.7,27.89,27.68,27.89,95700.0,21.8028,21.9523,21.787,21.9523,95700.0
2014-12-26 15:00:00,27.89,28.0,27.89,27.91,165600.0,21.9523,22.0389,21.9523,21.9681,165600.0
2014-12-26 15:30:00,27.92,27.94,27.88,27.9,321200.0,21.9759,21.9917,21.9445,21.9602,321200.0
2014-12-29 09:30:00,27.85,28.25,27.83,28.15,712200.0,21.9209,22.2357,21.9051,22.157,712200.0
2014-12-29 10:00:00,28.14,28.17,28.06,28.16,305300.0,22.1491,22.1727,22.0861,22.1649,305300.0
2014-12-29 10:30:00,28.16,28.21,28.11,28.18,138500.0,22.1649,22.2042,22.1255,22.1806,138500.0
2014-12-29 11:00:00,28.18,28.23,28.13,28.15,170600.0,22.1806,22.22,22.1412,22.157,170600.0
2014-12-29 11:30:00,28.15,28.25,28.12,28.19,234500.0,22.157,22.2357,22.1334,22.1885,234500.0
2014-12-29 12:00:00,28.19,28.25,28.12,28.14,151600.0,22.1885,22.2357,22.1334,22.1491,151600.0
2014-12-29 12:30:00,28.14,28.25,28.13,28.25,86100.0,22.1491,22.2357,22.1412,22.2357,86100.0
2014-12-29 13:00:00,28.25,28.36,28.22,28.23,150100.0,22.2357,22.3223,22.2121,22.22,150100.0
2014-12-29 13:30:00,28.23,28.26,28.18,28.21,179200.0,22.22,22.2436,22.1806,22.2042,179200.0
2014-12-29 14:00:00,28.21,28.39,28.2,28.3,326300.0,22.2042,22.3459,22.1963,22.275,326300.0
2014-12-29 14:30:00,28.3,28.3,28.17,28.21,165300.0,22.275,22.275,22.1727,22.2042,165300.0
2014-12-29 15:00:00,28.21,28.31,28.18,28.24,354400.0,22.2042,22.2829,22.1806,22.2278,354400.0
2014-12-29 15:30:00,28.24,28.24,28.16,28.17,598400.0,22.2278,22.2278,22.1649,22.1727,598400.0
2014-12-30 09:30:00,28.07,28.12,27.82,27.94,88000.0,22.094,22.1334,21.8972,21.9917,88000.0
2014-12-30 10:00:00,27.93,28.01,27.92,27.99,181500.0,21.9838,22.0468,21.9759,22.031,181500.0
2014-12-30 10:30:00,27.99,28.04,27.95,28.0,172600.0,22.031,22.0704,21.9996,22.0389,172600.0
2014-12-30 11:00:00,28.0,28.01,27.81,27.84,154900.0,22.0389,22.0468,21.8894,21.913,154900.0
2014-12-30 11:30:00,27.85,28.0,27.76,27.98,132200.0,21.9209,22.0389,21.85,22.0232,132200.0
2014-12-30 12:00:00,27.98,27.98,27.82,27.82,160100.0,22.0232,22.0232,21.8972,21.8972,160100.0
2014-12-30 12:30:00,27.82,27.83,27.68,27.69,211000.0,21.8972,21.9051,21.787,21.7949,211000.0
2014-12-30 13:00:00,27.68,27.73,27.66,27.71,219200.0,21.787,21.8264,21.7713,21.8107,219200.0
2014-12-30 13:30:00,27.71,27.76,27.66,27.7,138600.0,21.8107,21.85,21.7713,21.8028,138600.0
2014-12-30 14:00:00,27.69,27.76,27.67,27.7,123700.0,21.7949,21.85,21.7792,21.8028,123700.0
2014-12-30 14:30:00,27.7,27.83,27.68,27.8,114300.0,21.8028,21.9051,21.787,21.8815,114300.0
2014-12-30 15:00:00,27.8,27.81,27.66,27.7,206500.0,21.8815,21.8894,21.7713,21.8028,206500.0
2014-12-30 15:30:00,27.7,27.74,27.65,27.7,396700.0,21.8028,21.8343,21.7634,21.8028,396700.0
2014-12-31 09:30:00,27.73,27.76,27.19,27.19,330600.0,21.8264,21.85,21.4014,21.4014,330600.0
2014-12-31 10:00:00,27.19,27.32,27.04,27.1,305400.0,21.4014,21.5037,21.2833,21.3305,305400.0
2014-12-31 10:30:00,27.1,27.17,27.02,27.1,281400.0,21.3305,21.3856,21.2676,21.3305,281400.0
2014-12-31 11:00:00,27.1,27.25,27.07,27.19,324500.0,21.3305,21.4486,21.3069,21.4014,324500.0
2014-12-31 11:30:00,27.19,27.24,27.08,27.2,541000.0,21.4014,21.4407,21.3148,21.4092,541000.0
2014-12-31 12:00:00,27.21,27.27,27.16,27.2,198700.0,21.4171,21.4643,21.3777,21.4092,198700.0
2014-12-31 12:30:00,27.2,27.21,27.08,27.15,156500.0,21.4092,21.4171,21.3148,21.3699,156500.0
2014-12-31 13:00:00,27.16,27.24,27.15,27.23,133100.0,21.3777,21.4407,21.3699,21.4328,133100.0
2014-12-31 13:30:00,27.22,27.23,27.15,27.18,156900.0,21.425,21.4328,21.3699,21.3935,156900.0
2014-12-31 14:00:00,27.18,27.23,27.07,27.19,307000.0,21.3935,21.4328,21.3069,21.4014,307000.0
2014-12-31 14:30:00,27.2,27.23,27.08,27.16,414700.0,21.4092,21.4328,21.3148,21.3777,414700.0
2014-12-31 15:00:00,27.15,27.18,27.07,27.12,276700.0,21.3699,21.3935,21.3069,21.3463,276700.0
2014-12-31 15:30:00,27.11,27.13,26.94,26.94,687000.0,21.3384,21.3541,21.2046,21.2046,687000.0
2015-01-02 09:30:00,27.03,27.27,26.96,27.1,206900.0,21.2754,21.4643,21.2203,21.3305,206900.0
2015-01-02 10:00:00,27.09,27.18,26.93,27.1,281500.0,21.3227,21.3935,21.1967,21.3305,281500.0
2015-01-02 10:30:00,27.1,27.11,26.85,26.98,315700.0,21.3305,21.3384,21.1337,21.2361,315700.0
2015-01-02 11:00:00,26.98,27.15,26.95,26.99,201100.0,21.2361,21.3699,21.2125,21.2439,201100.0
2015-01-02 11:30:00,27.0,27.18,26.96,27.17,178000.0,21.2518,21.3935,21.2203,21.3856,178000.0
2015-01-02 12:00:00,27.16,27.19,27.0,27.09,221700.0,21.3777,21.4014,21.2518,21.3227,221700.0
2015-01-02 12:30:00,27.09,27.27,27.03,27.04,196700.0,21.3227,21.4643,21.2754,21.2833,196700.0
2015-01-02 13:00:00,27.04,27.11,27.0,27.02,205600.0,21.2833,21.3384,21.2518,21.2676,205600.0
2015-01-02 13:30:00,27.02,27.18,26.95,27.18,262700.0,21.2676,21.3935,21.2125,21.3935,262700.0
2015-01-02 14:00:00,27.18,27.31,27.17,27.26,303500.0,21.3935,21.4958,21.3856,21.4565,303500.0
2015-01-02 14:30:00,27.26,27.37,27.23,27.27,228300.0,21.4565,21.543,21.4328,21.4643,228300.0
2015-01-02 15:00:00,27.27,27.44,27.23,27.44,286000.0,21.4643,21.5981,21.4328,21.5981,286000.0
2015-01-02 15:30:00,27.44,27.58,27.43,27.49,866200.0,21.5981,21.7083,21.5903,21.6375,866200.0
2015-01-05 09:30:00,27.9,27.9,26.91,26.92,384900.0,21.9602,21.9602,21.181,21.1888,384900.0
2015-01-05 10:00:00,26.92,26.99,26.78,26.9,280100.0,21.1888,21.2439,21.0786,21.1731,280100.0
2015-01-05 10:30:00,26.91,26.91,26.66,26.66,300000.0,21.181,21.181,20.9842,20.9842,300000.0
2015-01-05 11:00:00,26.66,26.71,26.47,26.51,324400.0,20.9842,21.0236,20.8346,20.8661,324400.0
2015-01-05 11:30:00,26.5,26.68,26.45,26.55,394300.0,20.8583,20.9999,20.8189,20.8976,394300.0
2015-01-05 12:00:00,26.54,26.67,26.52,26.58,345900.0,20.8897,20.9921,20.874,20.9212,345900.0
2015-01-05 12:30:00,26.58,26.59,26.45,26.48,250300.0,20.9212,20.9291,20.8189,20.8425,250300.0
2015-01-05 13:00:00,26.49,26.55,26.45,26.53,146000.0,20.8504,20.8976,20.8189,20.8819,146000.0
2015-01-05 13:30:00,26.53,26.53,26.28,26.45,335200.0,20.8819,20.8819,20.6851,20.8189,335200.0
2015-01-05 14:00:00,26.44,26.47,26.34,26.43,325900.0,20.811,20.8346,20.7323,20.8032,325900.0
2015-01-05 14:30:00,26.43,26.43,26.24,26.25,233700.0,20.8032,20.8032,20.6536,20.6615,233700.0
2015-01-05 15:00:00,26.25,26.44,26.24,26.38,331100.0,20.6615,20.811,20.6536,20.7638,331100.0
2015-01-05 15:30:00,26.39,26.51,26.36,26.45,679000.0,20.7717,20.8661,20.7481,20.8189,679000.0
2015-01-06 09:30:00,26.55,26.57,26.28,26.38,439700.0,20.8976,20.9134,20.6851,20.7638,439700.0
2015-01-06 10:00:00,26.38,26.66,26.32,26.49,456700.0,20.7638,20.9842,20.7166,20.8504,456700.0
2015-01-06 10:30:00,26.49,26.51,26.39,26.41,176600.0,20.8504,20.8661,20.7717,20.7874,176600.0
2015-01-06 11:00:00,26.4,26.47,26.28,26.31,317400.0,20.7795,20.8346,20.6851,20.7087,317400.0
2015-01-06 11:30:00,26.31,26.32,26.04,26.07,260800.0,20.7087,20.7166,20.4962,20.5198,260800.0
2015-01-06 12:00:00,26.07,26.07,25.97,26.06,205100.0,20.5198,20.5198,20.4411,20.5119,205100.0
2015-01-06 12:30:00,26.05,26.06,25.93,26.01,170100.0,20.5041,20.5119,20.4096,20.4726,170100.0
2015-01-06 13:00:00,26.02,26.07,25.86,25.91,330200.0,20.4804,20.5198,20.3545,20.3939,330200.0
2015-01-06 13:30:00,25.91,26.02,25.87,26.01,217100.0,20.3939,20.4804,20.3624,20.4726,217100.0
2015-01-06 14:00:00,26.01,26.09,25.97,26.0,242400.0,20.4726,20.5355,20.4411,20.4647,242400.0
2015-01-06 14:30:00,26.01,26.2,26.0,26.13,157500.0,20.4726,20.6221,20.4647,20.567,157500.0
2015-01-06 15:00:00,26.12,26.2,26.09,26.19,230600.0,20.5592,20.6221,20.5355,20.6143,230600.0
2015-01-06 15:30:00,26.19,26.22,26.08,26.09,605200.0,20.6143,20.6379,20.5277,20.5355,605200.0
2015-01-07 09:30:00,26.38,26.41,26.16,26.35,186400.0,20.7638,20.7874,20.5906,20.7402,186400.0
2015-01-07 10:00:00,26.37,26.39,26.24,26.29,389300.0,20.7559,20.7717,20.6536,20.693,389300.0
2015-01-07 10:30:00,26.29,26.4,26.18,26.37,234900.0,20.693,20.7795,20.6064,20.7559,234900.0
2015-01-07 11:00:00,26.38,26.39,26.24,26.35,340200.0,20.7638,20.7717,20.6536,20.7402,340200.0
2015-01-07 11:30:00,26.35,26.67,26.32,26.67,170800.0,20.7402,20.9921,20.7166,20.9921,170800.0
2015-01-07 12:00:00,26.67,26.72,26.53,26.63,392900.0,20.9921,21.0314,20.8819,20.9606,392900.0
2015-01-07 12:30:00,26.63,26.65,26.51,26.57,204900.0,20.9606,20.9763,20.8661,20.9134,204900.0
2015-01-07 13:00:00,26.57,26.61,26.38,26.38,189500.0,20.9134,20.9448,20.7638,20.7638,189500.0
2015-01-07 13:30:00,26.37,26.41,26.25,26.3,170400.0,20.7559,20.7874,20.6615,20.7008,170400.0
2015-01-07 14:00:00,26.31,26.33,26.17,26.18,257600.0,20.7087,20.7245,20.5985,20.6064,257600.0
2015-01-07 14:30:00,26.17,26.32,26.12,26.14,173400.0,20.5985,20.7166,20.5592,20.5749,173400.0
2015-01-07 15:00:00,26.14,26.28,26.14,26.22,176900.0,20.5749,20.6851,20.5749,20.6379,176900.0
2015-01-07 15:30:00,26.22,26.25,26.17,26.25,354800.0,20.6379,20.6615,20.5985,20.6615,354800.0
2015-01-08 09:30:00,26.25,26.43,26.22,26.43,178100.0,20.6615,20.8032,20.6379,20.8032,178100.0
2015-01-08 10:00:00,26.42,26.68,26.42,26.5,260900.0,20.7953,20.9999,20.7953,20.8583,260900.0
2015-01-08 10:30:00,26.5,26.65,26.35,26.65,146900.0,20.8583,20.9763,20.7402,20.9763,146900.0
2015-01-08 11:00:00,26.66,26.81,26.65,26.71,123200.0,20.9842,21.1023,20.9763,21.0236,123200.0
2015-01-08 11:30:00,26.71,26.72,26.62,26.69,194400.0,21.0236,21.0314,20.9527,21.0078,194400.0
2015-01-08 12:00:00,26.7,26.75,26.63,26.75,183900.0,21.0157,21.055,20.9606,21.055,183900.0
2015-01-08 12:30:00,26.74,26.85,26.72,26.83,115500.0,21.0472,21.1337,21.0314,21.118,115500.0
2015-01-08 13:00:00,26.82,26.86,26.78,26.83,264400.0,21.1101,21.1416,21.0786,21.118,264400.0
2015-01-08 13:30:00,26.83,26.88,26.67,26.71,159600.0,21.118,21.1574,20.9921,21.0236,159600.0
2015-01-08 14:00:00,26.71,26.8,26.66,26.79,121000.0,21.0236,21.0944,20.9842,21.0865,121000.0
2015-01-08 14:30:00,26.8,26.9,26.74,26.74,162000.0,21.0944,21.1731,21.0472,21.0472,162000.0
2015-01-08 15:00:00,26.75,26.82,26.74,26.8,217100.0,21.055,21.1101,21.0472,21.0944,217100.0
2015-01-08 15:30:00,26.8,26.81,26.7,26.8,488800.0,21.0944,21.1023,21.0157,21.0944,488800.0
2015-01-09 09:30:00,27.19,27.19,26.96,27.05,409000.0,21.4014,21.4014,21.2203,21.2912,409000.0
2015-01-09 10:00:00,27.04,27.05,26.91,27.02,204300.0,21.2833,21.2912,21.181,21.2676,204300.0
2015-01-09 10:30:00,27.02,27.14,26.88,27.07,266900.0,21.2676,21.362,21.1574,21.3069,266900.0
2015-01-09 11:00:00,27.07,27.12,26.99,27.02,189700.0,21.3069,21.3463,21.2439,21.2676,189700.0
2015-01-09 11:30:00,27.02,27.13,26.97,27.13,199300.0,21.2676,21.3541,21.2282,21.3541,199300.0
2015-01-09 12:00:00,27.12,27.22,27.09,27.12,105200.0,21.3463,21.425,21.3227,21.3463,105200.0
2015-01-09 12:30:00,27.13,27.13,27.03,27.03,178500.0,21.3541,21.3541,21.2754,21.2754,178500.0
2015-01-09 13:00:00,27.04,27.13,27.02,27.11,161000.0,21.2833,21.3541,21.2676,21.3384,161000.0
2015-01-09 13:30:00,27.12,27.21,27.09,27.16,152400.0,21.3463,21.4171,21.3227,21.3777,152400.0
2015-01-09 14:00:00,27.16,27.2,27.09,27.17,156500.0,21.3777,21.4092,21.3227,21.3856,156500.0
2015-01-09 14:30:00,27.17,27.17,27.1,27.15,182600.0,21.3856,21.3856,21.3305,21.3699,182600.0
2015-01-09 15:00:00,27.14,27.32,27.14,27.21,298500.0,21.362,21.5037,21.362,21.4171,298500.0
2015-01-09 15:30:00,27.21,27.21,27.15,27.16,591400.0,21.4171,21.4171,21.3699,21.3777,591400.0
2015-01-12 09:30:00,27.1,27.1,26.71,26.81,115400.0,21.3305,21.3305,21.0236,21.1023,115400.0
2015-01-12 10:00:00,26.8,26.92,26.75,26.87,303300.0,21.0944,21.1888,21.055,21.1495,303300.0
2015-01-12 10:30:00,26.87,26.95,26.82,26.9,299400.0,21.1495,21.2125,21.1101,21.1731,299400.0
2015-01-12 11:00:00,26.9,26.96,26.74,26.75,116000.0,21.1731,21.2203,21.0472,21.055,116000.0
2015-01-12 11:30:00,26.75,26.8,26.66,26.75,120400.0,21.055,21.0944,20.9842,21.055,120400.0
2015-01-12 12:00:00,26.74,26.8,26.67,26.67,108000.0,21.0472,21.0944,20.9921,20.9921,108000.0
2015-01-12 12:30:00,26.67,26.71,26.59,26.6,127200.0,20.9921,21.0236,20.9291,20.937,127200.0
2015-01-12 13:00:00,26.6,26.67,26.51,26.52,157400.0,20.937,20.9921,20.8661,20.874,157400.0
2015-01-12 13:30:00,26.52,26.69,26.52,26.68,94100.0,20.874,21.0078,20.874,20.9999,94100.0
2015-01-12 14:00:00,26.67,26.77,26.63,26.7,182600.0,20.9921,21.0708,20.9606,21.0157,182600.0
2015-01-12 14:30:00,26.69,26.71,26.65,26.69,174600.0,21.0078,21.0236,20.9763,21.0078,174600.0
2015-01-12 15:00:00,26.69,26.72,26.61,26.63,313700.0,21.0078,21.0314,20.9448,20.9606,313700.0
2015-01-12 15:30:00,26.64,26.78,26.54,26.69,915900.0,20.9685,21.0786,20.8897,21.0078,915900.0
2015-01-13 09:30:00,26.37,26.69,26.37,26.44,344000.0,20.7559,21.0078,20.7559,20.811,344000.0
2015-01-13 10:00:00,26.45,26.53,26.33,26.4,170100.0,20.8189,20.8819,20.7245,20.7795,170100.0
2015-01-13 10:30:00,26.41,26.72,26.38,26.71,326800.0,20.7874,21.0314,20.7638,21.0236,326800.0
2015-01-13 11:00:00,26.71,26.88,26.69,26.87,221200.0,21.0236,21.1574,21.0078,21.1495,221200.0
2015-01-13 11:30:00,26.87,26.99,26.84,26.96,534600.0,21.1495,21.2439,21.1259,21.2203,534600.0
2015-01-13 12:00:00,26.96,27.03,26.84,26.92,308300.0,21.2203,21.2754,21.1259,21.1888,308300.0
2015-01-13 12:30:00,26.92,26.94,26.8,26.93,466100.0,21.1888,21.2046,21.0944,21.1967,466100.0
2015-01-13 13:00:00,26.93,26.97,26.8,26.84,260100.0,21.1967,21.2282,21.0944,21.1259,260100.0
2015-01-13 13:30:00,26.83,26.86,26.64,26.75,571200.0,21.118,21.1416,20.9685,21.055,571200.0
2015-01-13 14:00:00,26.75,26.77,26.61,26.71,424300.0,21.055,21.0708,20.9448,21.0236,424300.0
2015-01-13 14:30:00,26.72,26.85,26.71,26.73,331500.0,21.0314,21.1337,21.0236,21.0393,331500.0
2015-01-13 15:00:00,26.73,26.88,26.71,26.77,343800.0,21.0393,21.1574,21.0236,21.0708,343800.0
2015-01-13 15:30:00,26.78,26.96,26.76,26.87,926700.0,21.0786,21.2203,21.0629,21.1495,926700.0
2015-01-14 09:30:00,26.44,26.67,26.28,26.6,247300.0,20.811,20.9921,20.6851,20.937,247300.0
2015-01-14 10:00:00,26.6,26.91,26.53,26.83,321900.0,20.937,21.181,20.8819,21.118,321900.0
2015-01-14 10:30:00,26.83,26.83,26.64,26.74,209200.0,21.118,21.118,20.9685,21.0472,209200.0
2015-01-14 11:00:00,26.74,26.79,26.56,26.67,383800.0,21.0472,21.0865,20.9055,20.9921,383800.0
2015-01-14 11:30:00,26.67,26.77,26.63,26.71,357500.0,20.9921,21.0708,20.9606,21.0236,357500.0
2015-01-14 12:00:00,26.71,26.72,26.58,26.65,212500.0,21.0236,21.0314,20.9212,20.9763,212500.0
2015-01-14 12:30:00,26.65,26.79,26.64,26.69,257700.0,20.9763,21.0865,20.9685,21.0078,257700.0
2015-01-14 13:00:00,26.7,26.73,26.49,26.53,169400.0,21.0157,21.0393,20.8504,20.8819,169400.0
2015-01-14 13:30:00,26.53,26.57,26.48,26.52,202400.0,20.8819,20.9134,20.8425,20.874,202400.0
2015-01-14 14:00:00,26.52,26.78,26.51,26.76,162100.0,20.874,21.0786,20.8661,21.0629,162100.0
2015-01-14 14:30:00,26.76,26.86,26.74,26.77,163300.0,21.0629,21.1416,21.0472,21.0708,163300.0
2015-01-14 15:00:00,26.75,26.98,26.74,26.91,228500.0,21.055,21.2361,21.0472,21.181,228500.0
2015-01-14 15:30:00,26.91,27.01,26.81,26.98,593200.0,21.181,21.2597,21.1023,21.2361,593200.0
2015-01-15 09:30:00,27.11,27.29,26.75,27.23,348900.0,21.3384,21.4801,21.055,21.4328,348900.0
2015-01-15 10:00:00,27.23,27.36,27.11,27.28,437900.0,21.4328,21.5352,21.3384,21.4722,437900.0
2015-01-15 10:30:00,27.28,27.42,27.15,27.15,281600.0,21.4722,21.5824,21.3699,21.3699,281600.0
2015-01-15 11:00:00,27.16,27.19,26.98,27.06,113200.0,21.3777,21.4014,21.2361,21.299,113200.0
2015-01-15 11:30:00,27.07,27.23,27.03,27.08,129700.0,21.3069,21.4328,21.2754,21.3148,129700.0
2015-01-15 12:00:00,27.11,27.17,27.08,27.11,154400.0,21.3384,21.3856,21.3148,21.3384,154400.0
2015-01-15 12:30:00,27.11,27.12,26.92,27.0,103100.0,21.3384,21.3463,21.1888,21.2518,103100.0
2015-01-15 13:00:00,27.0,27.09,26.86,26.87,206400.0,21.2518,21.3227,21.1416,21.1495,206400.0
2015-01-15 13:30:00,26.87,26.88,26.52,26.62,500300.0,21.1495,21.1574,20.874,20.9527,500300.0
2015-01-15 14:00:00,26.62,26.71,26.51,26.52,181200.0,20.9527,21.0236,20.8661,20.874,181200.0
2015-01-15 14:30:00,26.52,26.79,26.5,26.76,426900.0,20.874,21.0865,20.8583,21.0629,426900.0
2015-01-15 15:00:00,26.76,26.87,26.69,26.71,597900.0,21.0629,21.1495,21.0078,21.0236,597900.0
2015-01-15 15:30:00,26.71,26.78,26.53,26.55,874300.0,21.0236,21.0786,20.8819,20.8976,874300.0
2015-01-16 09:30:00,26.54,26.88,26.51,26.67,607400.0,20.8897,21.1574,20.8661,20.9921,607400.0
2015-01-16 10:00:00,26.68,26.79,26.68,26.73,296000.0,20.9999,21.0865,20.9999,21.0393,296000.0
2015-01-16 10:30:00,26.73,26.95,26.71,26.92,373000.0,21.0393,21.2125,21.0236,21.1888,373000.0
2015-01-16 11:00:00,26.91,26.91,26.7,26.77,339600.0,21.181,21.181,21.0157,21.0708,339600.0
2015-01-16 11:30:00,26.77,26.81,26.69,26.71,237700.0,21.0708,21.1023,21.0078,21.0236,237700.0
2015-01-16 12:00:00,26.71,26.72,26.55,26.65,282200.0,21.0236,21.0314,20.8976,20.9763,282200.0
2015-01-16 12:30:00,26.65,26.67,26.49,26.54,209500.0,20.9763,20.9921,20.8504,20.8897,209500.0
2015-01-16 13:00:00,26.53,26.54,26.32,26.38,243800.0,20.8819,20.8897,20.7166,20.7638,243800.0
2015-01-16 13:30:00,26.38,26.47,26.21,26.3,307000.0,20.7638,20.8346,20.63,20.7008,307000.0
2015-01-16 14:00:00,26.3,26.31,26.13,26.21,393200.0,20.7008,20.7087,20.567,20.63,393200.0
2015-01-16 14:30:00,26.21,26.21,26.08,26.18,345800.0,20.63,20.63,20.5277,20.6064,345800.0
2015-01-16 15:00:00,26.17,26.19,26.06,26.11,414100.0,20.5985,20.6143,20.5119,20.5513,414100.0
2015-01-16 15:30:00,26.11,26.34,26.1,26.31,937300.0,20.5513,20.7323,20.5434,20.7087,937300.0
2015-01-20 09:30:00,26.5,26.5,25.88,25.9,338500.0,20.8583,20.8583,20.3703,20.386,338500.0
2015-01-20 10:00:00,25.89,25.89,25.53,25.69,400300.0,20.3781,20.3781,20.0948,20.2207,400300.0
2015-01-20 10:30:00,25.7,25.71,25.43,25.55,428900.0,20.2286,20.2364,20.0161,20.1105,428900.0
2015-01-20 11:00:00,25.54,25.54,25.35,25.52,255500.0,20.1026,20.1026,19.9531,20.0869,255500.0
2015-01-20 11:30:00,25.52,25.54,25.28,25.32,315000.0,20.0869,20.1026,19.898,19.9295,315000.0
2015-01-20 12:00:00,25.32,25.33,25.06,25.07,289800.0,19.9295,19.9373,19.7248,19.7327,289800.0
2015-01-20 12:30:00,25.07,25.13,25.0,25.07,354500.0,19.7327,19.7799,19.6776,19.7327,354500.0
2015-01-20 13:00:00,25.07,25.1,24.91,24.98,410700.0,19.7327,19.7563,19.6068,19.6619,410700.0
2015-01-20 13:30:00,24.98,25.05,24.75,24.75,366600.0,19.6619,19.717,19.4808,19.4808,366600.0
2015-01-20 14:00:00,24.76,24.91,24.72,24.87,606600.0,19.4887,19.6068,19.4572,19.5753,606600.0
2015-01-20 14:30:00,24.87,24.91,24.74,24.86,357600.0,19.5753,19.6068,19.473,19.5674,357600.0
2015-01-20 15:00:00,24.85,24.86,24.65,24.67,561300.0,19.5595,19.5674,19.4021,19.4179,561300.0
2015-01-20 15:30:00,24.67,24.75,24.6,24.67,1229200.0,19.4179,19.4808,19.3628,19.4179,1229200.0
2015-01-21 09:30:00,24.96,25.03,24.57,24.84,684600.0,19.6461,19.7012,19.3391,19.5517,684600.0
2015-01-21 10:00:00,24.84,25.04,24.75,24.97,585500.0,19.5517,19.7091,19.4808,19.654,585500.0
2015-01-21 10:30:00,24.97,25.28,24.96,25.2,583700.0,19.654,19.898,19.6461,19.835,583700.0
2015-01-21 11:00:00,25.21,25.37,25.04,25.15,522300.0,19.8429,19.9688,19.7091,19.7957,522300.0
2015-01-21 11:30:00,25.15,25.26,25.15,25.24,438500.0,19.7957,19.8823,19.7957,19.8665,438500.0
2015-01-21 12:00:00,25.24,25.31,25.21,25.29,428800.0,19.8665,19.9216,19.8429,19.9059,428800.0
2015-01-21 12:30:00,25.29,25.31,25.15,25.31,419700.0,19.9059,19.9216,19.7957,19.9216,419700.0
2015-01-21 13:00:00,25.31,25.55,25.27,25.36,335100.0,19.9216,20.1105,19.8901,19.961,335100.0
2015-01-21 13:30:00,25.35,25.47,25.23,25.25,378500.0,19.9531,20.0475,19.8586,19.8744,378500.0
2015-01-21 14:00:00,25.24,25.34,25.23,25.32,467200.0,19.8665,19.9452,19.8586,19.9295,467200.0
2015-01-21 14:30:00,25.33,25.52,25.32,25.46,416500.0,19.9373,20.0869,19.9295,20.0397,416500.0
2015-01-21 15:00:00,25.45,25.51,25.44,25.5,558600.0,20.0318,20.079,20.0239,20.0712,558600.0
2015-01-21 15:30:00,25.5,25.58,25.47,25.48,1575800.0,20.0712,20.1341,20.0475,20.0554,1575800.0
2015-01-22 09:30:00,25.5,25.63,25.22,25.24,293400.0,20.0712,20.1735,19.8508,19.8665,293400.0
2015-01-22 10:00:00,25.23,25.27,25.06,25.27,572200.0,19.8586,19.8901,19.7248,19.8901,572200.0
2015-01-22 10:30:00,25.27,25.27,24.98,24.99,351500.0,19.8901,19.8901,19.6619,19.6697,351500.0
2015-01-22 11:00:00,24.99,25.0,24.72,24.8,245600.0,19.6697,19.6776,19.4572,19.5202,245600.0
2015-01-22 11:30:00,24.81,24.95,24.79,24.92,343900.0,19.5281,19.6382,19.5123,19.6146,343900.0
2015-01-22 12:00:00,24.92,24.94,24.84,24.92,254800.0,19.6146,19.6304,19.5517,19.6146,254800.0
2015-01-22 12:30:00,24.93,25.02,24.82,24.99,177300.0,19.6225,19.6933,19.5359,19.6697,177300.0
2015-01-22 13:00:00,25.0,25.11,24.97,24.99,148100.0,19.6776,19.7642,19.654,19.6697,148100.0
2015-01-22 13:30:00,24.99,25.1,24.97,25.03,184500.0,19.6697,19.7563,19.654,19.7012,184500.0
2015-01-22 14:00:00,25.04,25.07,24.99,25.03,338300.0,19.7091,19.7327,19.6697,19.7012,338300.0
2015-01-22 14:30:00,25.03,25.13,25.0,25.02,278800.0,19.7012,19.7799,19.6776,19.6933,278800.0
2015-01-22 15:00:00,25.03,25.06,25.0,25.03,280200.0,19.7012,19.7248,19.6776,19.7012,280200.0
2015-01-22 15:30:00,25.03,25.1,25.02,25.09,658000.0,19.7012,19.7563,19.6933,19.7484,658000.0
2015-01-23 09:30:00,25.15,25.28,25.04,25.17,208200.0,19.7957,19.898,19.7091,19.8114,208200.0
2015-01-23 10:00:00,25.17,25.3,25.17,25.28,204900.0,19.8114,19.9137,19.8114,19.898,204900.0
2015-01-23 10:30:00,25.27,25.3,25.19,25.25,220700.0,19.8901,19.9137,19.8272,19.8744,220700.0
2015-01-23 11:00:00,25.25,25.25,25.11,25.12,147400.0,19.8744,19.8744,19.7642,19.7721,147400.0
2015-01-23 11:30:00,25.12,25.16,25.06,25.15,145900.0,19.7721,19.8035,19.7248,19.7957,145900.0
2015-01-23 12:00:00,25.16,25.21,25.11,25.21,166500.0,19.8035,19.8429,19.7642,19.8429,166500.0
2015-01-23 12:30:00,25.21,25.3,25.16,25.18,115800.0,19.8429,19.9137,19.8035,19.8193,115800.0
2015-01-23 13:00:00,25.17,25.18,25.04,25.08,161600.0,19.8114,19.8193,19.7091,19.7406,161600.0
2015-01-23 13:30:00,25.07,25.21,25.06,25.1,159200.0,19.7327,19.8429,19.7248,19.7563,159200.0
2015-01-23 14:00:00,25.11,25.14,25.03,25.12,178700.0,19.7642,19.7878,19.7012,19.7721,178700.0
2015-01-23 14:30:00,25.13,25.22,25.11,25.17,157300.0,19.7799,19.8508,19.7642,19.8114,157300.0
2015-01-23 15:00:00,25.16,25.17,25.06,25.1,196300.0,19.8035,19.8114,19.7248,19.7563,196300.0
2015-01-23 15:30:00,25.09,25.09,25.0,25.03,674800.0,19.7484,19.7484,19.6776,19.7012,674800.0
2015-01-26 09:30:00,24.89,25.03,24.87,25.01,164200.0,19.591,19.7012,19.5753,19.6855,164200.0
2015-01-26 10:00:00,25.02,25.11,25.02,25.09,75800.0,19.6933,19.7642,19.6933,19.7484,75800.0
2015-01-26 10:30:00,25.09,25.2,25.07,25.14,109200.0,19.7484,19.835,19.7327,19.7878,109200.0
2015-01-26 11:00:00,25.15,25.26,25.13,25.22,128300.0,19.7957,19.8823,19.7799,19.8508,128300.0
2015-01-26 11:30:00,25.22,25.3,25.18,25.29,93700.0,19.8508,19.9137,19.8193,19.9059,93700.0
2015-01-26 12:00:00,25.29,25.37,25.26,25.36,169500.0,19.9059,19.9688,19.8823,19.961,169500.0
2015-01-26 12:30:00,25.36,25.37,25.3,25.36,65400.0,19.961,19.9688,19.9137,19.961,65400.0
2015-01-26 13:00:00,25.36,25.41,25.31,25.4,61300.0,19.961,20.0003,19.9216,19.9924,61300.0
2015-01-26 13:30:00,25.4,25.49,25.39,25.46,85500.0,19.9924,20.0633,19.9846,20.0397,85500.0
2015-01-26 14:00:00,25.46,25.47,25.27,25.36,110300.0,20.0397,20.0475,19.8901,19.961,110300.0
2015-01-26 14:30:00,25.36,25.47,25.36,25.44,118000.0,19.961,20.0475,19.961,20.0239,118000.0
2015-01-26 15:00:00,25.45,25.46,25.39,25.46,113200.0,20.0318,20.0397,19.9846,20.0397,113200.0
2015-01-26 15:30:00,25.45,25.55,25.43,25.53,349900.0,20.0318,20.1105,20.0161,20.0948,349900.0
2015-01-27 09:30:00,25.45,25.57,25.38,25.39,195600.0,20.0318,20.1263,19.9767,19.9846,195600.0
2015-01-27 10:00:00,25.39,25.5,25.33,25.39,304900.0,19.9846,20.0712,19.9373,19.9846,304900.0
2015-01-27 10:30:00,25.39,25.39,25.23,25.27,156500.0,19.9846,19.9846,19.8586,19.8901,156500.0
2015-01-27 11:00:00,25.27,25.39,25.24,25.39,110100.0,19.8901,19.9846,19.8665,19.9846,110100.0
2015-01-27 11:30:00,25.39,25.53,25.35,25.46,101200.0,19.9846,20.0948,19.9531,20.0397,101200.0
2015-01-27 12:00:00,25.46,25.5,25.36,25.5,66800.0,20.0397,20.0712,19.961,20.0712,66800.0
2015-01-27 12:30:00,25.51,25.55,25.45,25.55,116600.0,20.079,20.1105,20.0318,20.1105,116600.0
2015-01-27 13:00:00,25.56,25.6,25.49,25.53,89700.0,20.1184,20.1499,20.0633,20.0948,89700.0
2015-01-27 13:30:00,25.54,25.58,25.5,25.58,145500.0,20.1026,20.1341,20.0712,20.1341,145500.0
2015-01-27 14:00:00,25.58,25.59,25.5,25.55,152500.0,20.1341,20.142,20.0712,20.1105,152500.0
2015-01-27 14:30:00,25.54,25.6,25.48,25.48,217700.0,20.1026,20.1499,20.0554,20.0554,217700.0
2015-01-27 15:00:00,25.48,25.49,25.32,25.33,185000.0,20.0554,20.0633,19.9295,19.9373,185000.0
2015-01-27 15:30:00,25.33,25.4,25.31,25.34,351900.0,19.9373,19.9924,19.9216,19.9452,351900.0
2015-01-28 09:30:00,25.37,25.57,25.23,25.23,291500.0,19.9688,20.1263,19.8586,19.8586,291500.0
2015-01-28 10:00:00,25.23,25.36,25.23,25.23,202200.0,19.8586,19.961,19.8586,19.8586,202200.0
2015-01-28 10:30:00,25.23,25.29,25.08,25.19,253500.0,19.8586,19.9059,19.7406,19.8272,253500.0
2015-01-28 11:00:00,25.18,25.25,25.12,25.15,237200.0,19.8193,19.8744,19.7721,19.7957,237200.0
2015-01-28 11:30:00,25.15,25.25,25.13,25.15,121800.0,19.7957,19.8744,19.7799,19.7957,121800.0
2015-01-28 12:00:00,25.16,25.24,25.13,25.23,126900.0,19.8035,19.8665,19.7799,19.8586,126900.0
2015-01-28 12:30:00,25.23,25.24,25.1,25.14,134300.0,19.8586,19.8665,19.7563,19.7878,134300.0
2015-01-28 13:00:00,25.13,25.13,25.0,25.01,157300.0,19.7799,19.7799,19.6776,19.6855,157300.0
2015-01-28 13:30:00,25.01,25.09,25.0,25.04,141800.0,19.6855,19.7484,19.6776,19.7091,141800.0
2015-01-28 14:00:00,25.03,25.14,24.91,24.92,286500.0,19.7012,19.7878,19.6068,19.6146,286500.0
2015-01-28 14:30:00,24.92,25.01,24.88,24.93,188800.0,19.6146,19.6855,19.5832,19.6225,188800.0
2015-01-28 15:00:00,24.93,25.01,24.82,24.86,215800.0,19.6225,19.6855,19.5359,19.5674,215800.0
2015-01-28 15:30:00,24.86,24.87,24.58,24.62,805500.0,19.5674,19.5753,19.347,19.3785,805500.0
2015-01-29 09:30:00,24.51,24.53,24.13,24.21,232600.0,19.4064,19.4223,19.1056,19.1689,232600.0
2015-01-29 10:00:00,24.22,24.36,24.08,24.2,374000.0,19.1768,19.2877,19.066,19.161,374000.0
2015-01-29 10:30:00,24.2,24.23,23.76,23.94,568800.0,19.161,19.1847,18.8126,18.9551,568800.0
2015-01-29 11:00:00,23.94,24.11,23.93,24.02,309000.0,18.9551,19.0897,18.9472,19.0185,309000.0
2015-01-29 11:30:00,24.02,24.18,23.99,24.06,224900.0,19.0185,19.1451,18.9947,19.0501,224900.0
2015-01-29 12:00:00,24.05,24.2,24.05,24.15,143200.0,19.0422,19.161,19.0422,19.1214,143200.0
2015-01-29 12:30:00,24.15,24.33,24.11,24.32,190900.0,19.1214,19.2639,19.0897,19.256,190900.0
2015-01-29 13:00:00,24.32,24.44,24.25,24.44,179300.0,19.256,19.351,19.2006,19.351,179300.0
2015-01-29 13:30:00,24.44,24.54,24.43,24.48,160900.0,19.351,19.4302,19.3431,19.3827,160900.0
2015-01-29 14:00:00,24.48,24.49,24.37,24.46,168100.0,19.3827,19.3906,19.2956,19.3668,168100.0
2015-01-29 14:30:00,24.46,24.5,24.34,24.39,224100.0,19.3668,19.3985,19.2718,19.3114,224100.0
2015-01-29 15:00:00,24.39,24.52,24.36,24.46,287300.0,19.3114,19.4143,19.2877,19.3668,287300.0
2015-01-29 15:30:00,24.46,24.5,24.4,24.44,711900.0,19.3668,19.3985,19.3193,19.351,711900.0
2015-01-30 09:30:00,24.2,24.5,24.13,24.5,270900.0,19.161,19.3985,19.1056,19.3985,270900.0
2015-01-30 10:00:00,24.49,24.56,24.31,24.43,272700.0,19.3906,19.446,19.2481,19.3431,272700.0
2015-01-30 10:30:00,24.42,24.64,24.35,24.43,395400.0,19.3352,19.5094,19.2797,19.3431,395400.0
2015-01-30 11:00:00,24.43,24.64,24.42,24.63,288900.0,19.3431,19.5094,19.3352,19.5014,288900.0
2015-01-30 11:30:00,24.63,24.84,24.59,24.81,301800.0,19.5014,19.6677,19.4698,19.644,301800.0
2015-01-30 12:00:00,24.82,25.03,24.81,24.99,313300.0,19.6519,19.8182,19.644,19.7865,313300.0
2015-01-30 12:30:00,24.99,25.0,24.78,24.81,181000.0,19.7865,19.7944,19.6202,19.644,181000.0
2015-01-30 13:00:00,24.81,24.89,24.78,24.87,131400.0,19.644,19.7073,19.6202,19.6915,131400.0
2015-01-30 13:30:00,24.86,25.02,24.77,25.02,191000.0,19.6835,19.8102,19.6123,19.8102,191000.0
2015-01-30 14:00:00,25.02,25.26,24.95,25.24,257900.0,19.8102,20.0003,19.7548,19.9844,257900.0
2015-01-30 14:30:00,25.25,25.25,24.91,24.95,288200.0,19.9923,19.9923,19.7231,19.7548,288200.0
2015-01-30 15:00:00,24.95,25.03,24.69,24.82,359600.0,19.7548,19.8182,19.5489,19.6519,359600.0
2015-01-30 15:30:00,24.83,24.86,24.62,24.66,813200.0,19.6598,19.6835,19.4935,19.5252,813200.0
2015-02-02 09:30:00,24.7,24.8,24.34,24.73,296900.0,19.5569,19.636,19.2718,19.5806,296900.0
2015-02-02 10:00:00,24.72,24.74,24.45,24.73,363200.0,19.5727,19.5885,19.3589,19.5806,363200.0
2015-02-02 10:30:00,24.72,24.91,24.69,24.84,270800.0,19.5727,19.7231,19.5489,19.6677,270800.0
2015-02-02 11:00:00,24.83,25.17,24.82,25.17,339000.0,19.6598,19.929,19.6519,19.929,339000.0
2015-02-02 11:30:00,25.17,25.37,25.12,25.37,478700.0,19.929,20.0874,19.8894,20.0874,478700.0
2015-02-02 12:00:00,25.37,25.37,25.03,25.04,186100.0,20.0874,20.0874,19.8182,19.8261,186100.0
2015-02-02 12:30:00,25.04,25.2,24.97,24.98,168900.0,19.8261,19.9528,19.7706,19.7786,168900.0
2015-02-02 13:00:00,24.98,25.12,24.93,25.05,247000.0,19.7786,19.8894,19.739,19.834,247000.0
2015-02-02 13:30:00,25.05,25.14,25.0,25.1,463200.0,19.834,19.9052,19.7944,19.8736,463200.0
2015-02-02 14:00:00,25.1,25.21,25.05,25.14,196500.0,19.8736,19.9607,19.834,19.9052,196500.0
2015-02-02 14:30:00,25.14,25.15,24.99,24.99,209400.0,19.9052,19.9132,19.7865,19.7865,209400.0
2015-02-02 15:00:00,25.0,25.06,24.98,25.02,250900.0,19.7944,19.8419,19.7786,19.8102,250900.0
2015-02-02 15:30:00,25.01,25.29,25.0,25.21,738500.0,19.8023,20.024,19.7944,19.9607,738500.0
2015-02-03 09:30:00,25.21,26.09,25.21,26.09,495300.0,19.9607,20.6574,19.9607,20.6574,495300.0
2015-02-03 10:00:00,26.08,26.08,25.79,25.97,580400.0,20.6495,20.6495,20.4199,20.5624,580400.0
2015-02-03 10:30:00,25.97,26.0,25.79,25.83,562400.0,20.5624,20.5862,20.4199,20.4516,562400.0
2015-02-03 11:00:00,25.81,26.13,25.78,26.1,595400.0,20.4357,20.6891,20.412,20.6654,595400.0
2015-02-03 11:30:00,26.1,26.22,26.06,26.21,557000.0,20.6654,20.7604,20.6337,20.7524,557000.0
2015-02-03 12:00:00,26.21,26.24,26.06,26.06,310800.0,20.7524,20.7762,20.6337,20.6337,310800.0
2015-02-03 12:30:00,26.07,26.12,25.92,26.05,309000.0,20.6416,20.6812,20.5228,20.6258,309000.0
2015-02-03 13:00:00,26.06,26.37,26.03,26.31,286500.0,20.6337,20.8791,20.6099,20.8316,286500.0
2015-02-03 13:30:00,26.32,26.35,26.16,26.2,301700.0,20.8395,20.8633,20.7129,20.7445,301700.0
2015-02-03 14:00:00,26.2,26.21,25.98,26.0,235600.0,20.7445,20.7524,20.5703,20.5862,235600.0
2015-02-03 14:30:00,26.0,26.01,25.79,25.86,489200.0,20.5862,20.5941,20.4199,20.4753,489200.0
2015-02-03 15:00:00,25.87,26.0,25.87,25.96,327700.0,20.4832,20.5862,20.4832,20.5545,327700.0
2015-02-03 15:30:00,25.96,26.07,25.95,26.05,858100.0,20.5545,20.6416,20.5466,20.6258,858100.0
2015-02-04 09:30:00,25.89,25.89,25.63,25.7,244300.0,20.4991,20.4991,20.2932,20.3486,244300.0
2015-02-04 10:00:00,25.7,25.84,25.67,25.84,256800.0,20.3486,20.4595,20.3249,20.4595,256800.0
2015-02-04 10:30:00,25.83,25.94,25.69,25.84,258100.0,20.4516,20.5387,20.3407,20.4595,258100.0
2015-02-04 11:00:00,25.84,25.89,25.7,25.87,171100.0,20.4595,20.4991,20.3486,20.4832,171100.0
2015-02-04 11:30:00,25.87,25.89,25.79,25.86,101900.0,20.4832,20.4991,20.4199,20.4753,101900.0
2015-02-04 12:00:00,25.87,25.99,25.86,25.88,132400.0,20.4832,20.5783,20.4753,20.4912,132400.0
2015-02-04 12:30:00,25.88,25.95,25.78,25.8,170300.0,20.4912,20.5466,20.412,20.4278,170300.0
2015-02-04 13:00:00,25.8,25.8,25.57,25.69,200500.0,20.4278,20.4278,20.2457,20.3407,200500.0
2015-02-04 13:30:00,25.69,25.69,25.56,25.65,170300.0,20.3407,20.3407,20.2378,20.3091,170300.0
2015-02-04 14:00:00,25.65,25.72,25.58,25.66,163700.0,20.3091,20.3645,20.2536,20.317,163700.0
2015-02-04 14:30:00,25.67,25.89,25.6,25.85,320300.0,20.3249,20.4991,20.2695,20.4674,320300.0
2015-02-04 15:00:00,25.85,26.16,25.84,26.16,418000.0,20.4674,20.7129,20.4595,20.7129,418000.0
2015-02-04 15:30:00,26.16,26.19,25.97,26.05,1062800.0,20.7129,20.7366,20.5624,20.6258,1062800.0
2015-02-05 09:30:00,26.18,26.4,26.07,26.11,403000.0,20.7287,20.9029,20.6416,20.6733,403000.0
2015-02-05 10:00:00,26.1,26.35,26.04,26.06,312400.0,20.6654,20.8633,20.6178,20.6337,312400.0
2015-02-05 10:30:00,26.06,26.23,26.03,26.22,179500.0,20.6337,20.7683,20.6099,20.7604,179500.0
2015-02-05 11:00:00,26.22,26.32,26.21,26.22,214200.0,20.7604,20.8395,20.7524,20.7604,214200.0
2015-02-05 11:30:00,26.23,26.31,26.12,26.29,218300.0,20.7683,20.8316,20.6812,20.8158,218300.0
2015-02-05 12:00:00,26.29,26.31,26.21,26.23,104800.0,20.8158,20.8316,20.7524,20.7683,104800.0
2015-02-05 12:30:00,26.23,26.44,26.22,26.43,210400.0,20.7683,20.9346,20.7604,20.9266,210400.0
2015-02-05 13:00:00,26.43,26.51,26.35,26.47,169400.0,20.9266,20.99,20.8633,20.9583,169400.0
2015-02-05 13:30:00,26.46,26.51,26.39,26.42,206100.0,20.9504,20.99,20.895,20.9187,206100.0
2015-02-05 14:00:00,26.43,26.45,26.36,26.44,109800.0,20.9266,20.9425,20.8712,20.9346,109800.0
2015-02-05 14:30:00,26.45,26.5,26.33,26.38,223400.0,20.9425,20.9821,20.8475,20.887,223400.0
2015-02-05 15:00:00,26.39,26.44,26.32,26.36,258000.0,20.895,20.9346,20.8395,20.8712,258000.0
2015-02-05 15:30:00,26.36,26.39,26.31,26.33,697400.0,20.8712,20.895,20.8316,20.8475,697400.0
2015-02-06 09:30:00,26.24,26.29,25.91,25.96,187900.0,20.7762,20.8158,20.5149,20.5545,187900.0
2015-02-06 10:00:00,25.97,26.15,25.97,26.04,166300.0,20.5624,20.7049,20.5624,20.6178,166300.0
2015-02-06 10:30:00,26.04,26.1,26.01,26.02,228200.0,20.6178,20.6654,20.5941,20.602,228200.0
2015-02-06 11:00:00,26.02,26.03,25.8,25.89,178500.0,20.602,20.6099,20.4278,20.4991,178500.0
2015-02-06 11:30:00,25.88,25.97,25.83,25.96,178000.0,20.4912,20.5624,20.4516,20.5545,178000.0
2015-02-06 12:00:00,25.97,26.09,25.91,26.09,262800.0,20.5624,20.6574,20.5149,20.6574,262800.0
2015-02-06 12:30:00,26.09,26.16,25.98,25.98,154000.0,20.6574,20.7129,20.5703,20.5703,154000.0
2015-02-06 13:00:00,25.98,26.02,25.76,25.78,98000.0,20.5703,20.602,20.3961,20.412,98000.0
2015-02-06 13:30:00,25.78,25.8,25.64,25.65,158500.0,20.412,20.4278,20.3011,20.3091,158500.0
2015-02-06 14:00:00,25.66,25.69,25.54,25.57,150600.0,20.317,20.3407,20.222,20.2457,150600.0
2015-02-06 14:30:00,25.57,25.66,25.56,25.56,191900.0,20.2457,20.317,20.2378,20.2378,191900.0
2015-02-06 15:00:00,25.55,25.56,25.28,25.3,301600.0,20.2299,20.2378,20.0161,20.0319,301600.0
2015-02-06 15:30:00,25.29,25.32,25.15,25.27,665800.0,20.024,20.0478,19.9132,20.0082,665800.0
2015-02-09 09:30:00,25.34,25.76,25.26,25.63,250700.0,20.0636,20.3961,20.0003,20.2932,250700.0
2015-02-09 10:00:00,25.63,26.06,25.63,26.01,334000.0,20.2932,20.6337,20.2932,20.5941,334000.0
2015-02-09 10:30:00,25.99,26.23,25.98,26.23,277300.0,20.5783,20.7683,20.5703,20.7683,277300.0
2015-02-09 11:00:00,26.23,26.43,26.22,26.31,295800.0,20.7683,20.9266,20.7604,20.8316,295800.0
2015-02-09 11:30:00,26.3,26.4,26.26,26.3,244800.0,20.8237,20.9029,20.792,20.8237,244800.0
2015-02-09 12:00:00,26.31,26.36,26.2,26.27,126600.0,20.8316,20.8712,20.7445,20.8,126600.0
2015-02-09 12:30:00,26.28,26.44,26.28,26.43,113700.0,20.8079,20.9346,20.8079,20.9266,113700.0
2015-02-09 13:00:00,26.42,26.47,26.29,26.29,253000.0,20.9187,20.9583,20.8158,20.8158,253000.0
2015-02-09 13:30:00,26.29,26.36,26.2,26.32,259100.0,20.8158,20.8712,20.7445,20.8395,259100.0
2015-02-09 14:00:00,26.33,26.39,26.18,26.2,216000.0,20.8475,20.895,20.7287,20.7445,216000.0
2015-02-09 14:30:00,26.21,26.32,26.05,26.05,343900.0,20.7524,20.8395,20.6258,20.6258,343900.0
2015-02-09 15:00:00,26.05,26.08,25.96,26.02,459700.0,20.6258,20.6495,20.5545,20.602,459700.0
2015-02-09 15:30:00,26.03,26.1,25.95,26.04,752300.0,20.6099,20.6654,20.5466,20.6178,752300.0
2015-02-10 09:30:00,26.08,26.11,25.65,25.81,362600.0,20.6495,20.6733,20.3091,20.4357,362600.0
2015-02-10 10:00:00,25.8,26.08,25.76,25.99,347700.0,20.4278,20.6495,20.3961,20.5783,347700.0
2015-02-10 10:30:00,26.0,26.1,25.88,25.97,305500.0,20.5862,20.6654,20.4912,20.5624,305500.0
2015-02-10 11:00:00,25.97,26.07,25.88,25.91,253500.0,20.5624,20.6416,20.4912,20.5149,253500.0
2015-02-10 11:30:00,25.92,26.19,25.91,26.16,237200.0,20.5228,20.7366,20.5149,20.7129,237200.0
2015-02-10 12:00:00,26.16,26.37,26.15,26.33,303600.0,20.7129,20.8791,20.7049,20.8475,303600.0
2015-02-10 12:30:00,26.33,26.4,26.26,26.3,151000.0,20.8475,20.9029,20.792,20.8237,151000.0
2015-02-10 13:00:00,26.31,26.35,26.28,26.31,140300.0,20.8316,20.8633,20.8079,20.8316,140300.0
2015-02-10 13:30:00,26.31,26.46,26.3,26.43,179900.0,20.8316,20.9504,20.8237,20.9266,179900.0
2015-02-10 14:00:00,26.43,26.56,26.42,26.51,230500.0,20.9266,21.0296,20.9187,20.99,230500.0
2015-02-10 14:30:00,26.52,26.66,26.47,26.66,212300.0,20.9979,21.1087,20.9583,21.1087,212300.0
2015-02-10 15:00:00,26.66,26.66,26.52,26.61,234900.0,21.1087,21.1087,20.9979,21.0692,234900.0
2015-02-10 15:30:00,26.61,26.62,26.55,26.55,552300.0,21.0692,21.0771,21.0216,21.0216,552300.0
2015-02-11 09:30:00,26.3,26.32,26.01,26.1,337200.0,20.8237,20.8395,20.5941,20.6654,337200.0
2015-02-11 10:00:00,26.1,26.19,26.05,26.1,187300.0,20.6654,20.7366,20.6258,20.6654,187300.0
2015-02-11 10:30:00,26.1,26.11,25.97,25.98,204200.0,20.6654,20.6733,20.5624,20.5703,204200.0
2015-02-11 11:00:00,25.98,26.14,25.93,26.02,246900.0,20.5703,20.697,20.5307,20.602,246900.0
2015-02-11 11:30:00,26.01,26.01,25.73,25.81,321700.0,20.5941,20.5941,20.3724,20.4357,321700.0
2015-02-11 12:00:00,25.82,25.96,25.74,25.89,192000.0,20.4437,20.5545,20.3803,20.4991,192000.0
2015-02-11 12:30:00,25.89,25.96,25.8,25.88,185400.0,20.4991,20.5545,20.4278,20.4912,185400.0
2015-02-11 13:00:00,25.88,25.97,25.82,25.94,260400.0,20.4912,20.5624,20.4437,20.5387,260400.0
2015-02-11 13:30:00,25.94,26.14,25.92,26.04,194000.0,20.5387,20.697,20.5228,20.6178,194000.0
2015-02-11 14:00:00,26.04,26.06,25.83,25.89,163500.0,20.6178,20.6337,20.4516,20.4991,163500.0
2015-02-11 14:30:00,25.89,26.02,25.84,25.96,318300.0,20.4991,20.602,20.4595,20.5545,318300.0
2015-02-11 15:00:00,25.96,25.99,25.86,25.9,296500.0,20.5545,20.5783,20.4753,20.507,296500.0
2015-02-11 15:30:00,25.9,25.92,25.73,25.78,553400.0,20.507,20.5228,20.3724,20.412,553400.0
2015-02-12 09:30:00,25.86,25.91,25.39,25.5,307500.0,20.4753,20.5149,20.1032,20.1903,307500.0
2015-02-12 10:00:00,25.5,25.55,25.39,25.53,286500.0,20.1903,20.2299,20.1032,20.214,286500.0
2015-02-12 10:30:00,25.53,25.67,25.51,25.63,153100.0,20.214,20.3249,20.1982,20.2932,153100.0
2015-02-12 11:00:00,25.63,25.72,25.55,25.56,194300.0,20.2932,20.3645,20.2299,20.2378,194300.0
2015-02-12 11:30:00,25.56,25.63,25.38,25.58,205700.0,20.2378,20.2932,20.0953,20.2536,205700.0
2015-02-12 12:00:00,25.58,25.58,25.41,25.41,154100.0,20.2536,20.2536,20.119,20.119,154100.0
2015-02-12 12:30:00,25.42,25.46,25.32,25.38,106700.0,20.1269,20.1586,20.0478,20.0953,106700.0
2015-02-12 13:00:00,25.38,25.5,25.36,25.44,105500.0,20.0953,20.1903,20.0794,20.1428,105500.0
2015-02-12 13:30:00,25.44,25.56,25.43,25.56,132800.0,20.1428,20.2378,20.1349,20.2378,132800.0
2015-02-12 14:00:00,25.56,25.57,25.45,25.45,125800.0,20.2378,20.2457,20.1507,20.1507,125800.0
2015-02-12 14:30:00,25.45,25.52,25.4,25.52,145700.0,20.1507,20.2061,20.1111,20.2061,145700.0
2015-02-12 15:00:00,25.52,25.55,25.48,25.49,120000.0,20.2061,20.2299,20.1744,20.1824,120000.0
2015-02-12 15:30:00,25.49,25.49,25.34,25.46,522900.0,20.1824,20.1824,20.0636,20.1586,522900.0
2015-02-13 09:30:00,25.3,25.48,25.18,25.4,188000.0,20.0319,20.1744,19.9369,20.1111,188000.0
2015-02-13 10:00:00,25.4,25.45,25.28,25.41,101300.0,20.1111,20.1507,20.0161,20.119,101300.0
2015-02-13 10:30:00,25.42,25.51,25.39,25.46,153200.0,20.1269,20.1982,20.1032,20.1586,153200.0
2015-02-13 11:00:00,25.46,25.62,25.42,25.52,157900.0,20.1586,20.2853,20.1269,20.2061,157900.0
2015-02-13 11:30:00,25.51,25.55,25.44,25.54,141300.0,20.1982,20.2299,20.1428,20.222,141300.0
2015-02-13 12:00:00,25.54,25.55,25.43,25.48,193700.0,20.222,20.2299,20.1349,20.1744,193700.0
2015-02-13 12:30:00,25.49,25.5,25.32,25.32,159000.0,20.1824,20.1903,20.0478,20.0478,159000.0
2015-02-13 13:00:00,25.33,25.41,25.22,25.39,225100.0,20.0557,20.119,19.9686,20.1032,225100.0
2015-02-13 13:30:00,25.39,25.39,25.27,25.37,249600.0,20.1032,20.1032,20.0082,20.0874,249600.0
2015-02-13 14:00:00,25.36,25.44,25.28,25.3,161000.0,20.0794,20.1428,20.0161,20.0319,161000.0
2015-02-13 14:30:00,25.3,25.4,25.29,25.34,163700.0,20.0319,20.1111,20.024,20.0636,163700.0
2015-02-13 15:00:00,25.35,25.35,25.22,25.31,214500.0,20.0715,20.0715,19.9686,20.0398,214500.0
2015-02-13 15:30:00,25.31,25.4,25.28,25.36,394600.0,20.0398,20.1111,20.0161,20.0794,394600.0
2015-02-17 09:30:00,25.22,25.22,24.93,25.08,320500.0,19.9686,19.9686,19.739,19.8577,320500.0
2015-02-17 10:00:00,25.08,25.21,25.01,25.12,159500.0,19.8577,19.9607,19.8023,19.8894,159500.0
2015-02-17 10:30:00,25.12,25.18,24.95,24.95,239000.0,19.8894,19.9369,19.7548,19.7548,239000.0
2015-02-17 11:00:00,24.95,24.99,24.83,24.93,227600.0,19.7548,19.7865,19.6598,19.739,227600.0
2015-02-17 11:30:00,24.92,24.94,24.72,24.76,387500.0,19.7311,19.7469,19.5727,19.6044,387500.0
2015-02-17 12:00:00,24.76,24.91,24.75,24.83,196000.0,19.6044,19.7231,19.5965,19.6598,196000.0
2015-02-17 12:30:00,24.84,24.85,24.74,24.76,259500.0,19.6677,19.6756,19.5885,19.6044,259500.0
2015-02-17 13:00:00,24.77,24.82,24.68,24.69,178200.0,19.6123,19.6519,19.541,19.5489,178200.0
2015-02-17 13:30:00,24.69,24.73,24.64,24.65,223700.0,19.5489,19.5806,19.5094,19.5173,223700.0
2015-02-17 14:00:00,24.65,24.86,24.64,24.86,398100.0,19.5173,19.6835,19.5094,19.6835,398100.0
2015-02-17 14:30:00,24.85,24.93,24.78,24.8,198800.0,19.6756,19.739,19.6202,19.636,198800.0
2015-02-17 15:00:00,24.79,24.94,24.79,24.83,282900.0,19.6281,19.7469,19.6281,19.6598,282900.0
2015-02-17 15:30:00,24.83,24.98,24.82,24.97,617200.0,19.6598,19.7786,19.6519,19.7706,617200.0
2015-02-18 09:30:00,25.39,25.39,24.78,25.12,161900.0,20.1032,20.1032,19.6202,19.8894,161900.0
2015-02-18 10:00:00,25.12,25.31,25.09,25.24,129200.0,19.8894,20.0398,19.8657,19.9844,129200.0
2015-02-18 10:30:00,25.24,25.5,25.22,25.48,209700.0,19.9844,20.1903,19.9686,20.1744,209700.0
2015-02-18 11:00:00,25.47,25.69,25.47,25.68,338800.0,20.1665,20.3407,20.1665,20.3328,338800.0
2015-02-18 11:30:00,25.68,25.68,25.5,25.5,200200.0,20.3328,20.3328,20.1903,20.1903,200200.0
2015-02-18 12:00:00,25.5,25.74,25.48,25.72,207200.0,20.1903,20.3803,20.1744,20.3645,207200.0
2015-02-18 12:30:00,25.71,25.76,25.59,25.71,150800.0,20.3566,20.3961,20.2615,20.3566,150800.0
2015-02-18 13:00:00,25.71,25.75,25.56,25.59,126200.0,20.3566,20.3882,20.2378,20.2615,126200.0
2015-02-18 13:30:00,25.59,25.67,25.59,25.64,102500.0,20.2615,20.3249,20.2615,20.3011,102500.0
2015-02-18 14:00:00,25.65,26.13,25.65,25.86,414300.0,20.3091,20.6891,20.3091,20.4753,414300.0
2015-02-18 14:30:00,25.87,25.97,25.85,25.93,278100.0,20.4832,20.5624,20.4674,20.5307,278100.0
2015-02-18 15:00:00,25.93,25.96,25.82,25.89,272700.0,20.5307,20.5545,20.4437,20.4991,272700.0
2015-02-18 15:30:00,25.89,25.92,25.82,25.91,564600.0,20.4991,20.5228,20.4437,20.5149,564600.0
2015-02-19 09:30:00,25.9,25.92,25.56,25.62,236900.0,20.507,20.5228,20.2378,20.2853,236900.0
2015-02-19 10:00:00,25.61,25.76,25.58,25.76,172700.0,20.2774,20.3961,20.2536,20.3961,172700.0
2015-02-19 10:30:00,25.75,25.77,25.51,25.53,115800.0,20.3882,20.4041,20.1982,20.214,115800.0
2015-02-19 11:00:00,25.54,25.63,25.4,25.4,100200.0,20.222,20.2932,20.1111,20.1111,100200.0
2015-02-19 11:30:00,25.41,25.72,25.39,25.69,224000.0,20.119,20.3645,20.1032,20.3407,224000.0
2015-02-19 12:00:00,25.69,25.7,25.64,25.64,102600.0,20.3407,20.3486,20.3011,20.3011,102600.0
2015-02-19 12:30:00,25.64,25.64,25.33,25.36,301000.0,20.3011,20.3011,20.0557,20.0794,301000.0
2015-02-19 13:00:00,25.36,25.42,24.92,25.3,1652100.0,20.0794,20.1269,19.7311,20.0319,1652100.0
2015-02-19 13:30:00,25.3,25.45,25.27,25.44,244300.0,20.0319,20.1507,20.0082,20.1428,244300.0
2015-02-19 14:00:00,25.44,25.55,25.38,25.38,181800.0,20.1428,20.2299,20.0953,20.0953,181800.0
2015-02-19 14:30:00,25.39,25.42,25.35,25.39,353400.0,20.1032,20.1269,20.0715,20.1032,353400.0
2015-02-19 15:00:00,25.39,25.43,25.34,25.36,335100.0,20.1032,20.1349,20.0636,20.0794,335100.0
2015-02-19 15:30:00,25.36,25.39,25.26,25.35,862300.0,20.0794,20.1032,20.0003,20.0715,862300.0
2015-02-20 09:30:00,25.4,25.43,25.03,25.21,292200.0,20.1111,20.1349,19.8182,19.9607,292200.0
2015-02-20 10:00:00,25.22,25.36,25.17,25.25,159600.0,19.9686,20.0794,19.929,19.9923,159600.0
2015-02-20 10:30:00,25.24,25.32,25.18,25.2,145000.0,19.9844,20.0478,19.9369,19.9528,145000.0
2015-02-20 11:00:00,25.21,25.28,25.1,25.11,185700.0,19.9607,20.0161,19.8736,19.8815,185700.0
2015-02-20 11:30:00,25.1,25.18,24.97,25.1,173400.0,19.8736,19.9369,19.7706,19.8736,173400.0
2015-02-20 12:00:00,25.11,25.22,25.09,25.12,123400.0,19.8815,19.9686,19.8657,19.8894,123400.0
2015-02-20 12:30:00,25.12,25.27,25.06,25.19,115900.0,19.8894,20.0082,19.8419,19.9448,115900.0
2015-02-20 13:00:00,25.2,25.3,25.18,25.27,115100.0,19.9528,20.0319,19.9369,20.0082,115100.0
2015-02-20 13:30:00,25.27,25.3,25.16,25.17,85900.0,20.0082,20.0319,19.9211,19.929,85900.0
2015-02-20 14:00:00,25.17,25.18,25.11,25.13,144000.0,19.929,19.9369,19.8815,19.8973,144000.0
2015-02-20 14:30:00,25.13,25.3,25.07,25.3,391400.0,19.8973,20.0319,19.8498,20.0319,391400.0
2015-02-20 15:00:00,25.29,25.42,25.23,25.39,479300.0,20.024,20.1269,19.9765,20.1032,479300.0
2015-02-20 15:30:00,25.39,25.47,25.34,25.37,523200.0,20.1032,20.1665,20.0636,20.0874,523200.0
2015-02-23 09:30:00,25.39,25.39,25.17,25.28,252500.0,20.1032,20.1032,19.929,20.0161,252500.0
2015-02-23 10:00:00,25.29,25.29,25.1,25.16,187800.0,20.024,20.024,19.8736,19.9211,187800.0
2015-02-23 10:30:00,25.16,25.19,24.99,25.04,153600.0,19.9211,19.9448,19.7865,19.8261,153600.0
2015-02-23 11:00:00,25.04,25.18,24.91,25.17,251400.0,19.8261,19.9369,19.7231,19.929,251400.0
2015-02-23 11:30:00,25.17,25.35,25.16,25.35,205800.0,19.929,20.0715,19.9211,20.0715,205800.0
2015-02-23 12:00:00,25.35,25.43,25.29,25.36,202300.0,20.0715,20.1349,20.024,20.0794,202300.0
2015-02-23 12:30:00,25.36,25.43,25.28,25.34,86900.0,20.0794,20.1349,20.0161,20.0636,86900.0
2015-02-23 13:00:00,25.35,25.36,25.24,25.29,64400.0,20.0715,20.0794,19.9844,20.024,64400.0
2015-02-23 13:30:00,25.28,25.39,25.26,25.29,129100.0,20.0161,20.1032,20.0003,20.024,129100.0
2015-02-23 14:00:00,25.3,25.36,25.25,25.34,117300.0,20.0319,20.0794,19.9923,20.0636,117300.0
2015-02-23 14:30:00,25.33,25.33,25.2,25.26,112900.0,20.0557,20.0557,19.9528,20.0003,112900.0
2015-02-23 15:00:00,25.26,25.29,25.21,25.24,150600.0,20.0003,20.024,19.9607,19.9844,150600.0
2015-02-23 15:30:00,25.23,25.35,25.23,25.33,333100.0,19.9765,20.0715,19.9765,20.0557,333100.0
2015-02-24 09:30:00,25.33,25.89,25.32,25.86,265200.0,20.0557,20.4991,20.0478,20.4753,265200.0
2015-02-24 10:00:00,25.87,25.96,25.65,25.93,195800.0,20.4832,20.5545,20.3091,20.5307,195800.0
2015-02-24 10:30:00,25.93,26.08,25.87,26.08,136900.0,20.5307,20.6495,20.4832,20.6495,136900.0
2015-02-24 11:00:00,26.08,26.13,26.03,26.12,179400.0,20.6495,20.6891,20.6099,20.6812,179400.0
2015-02-24 11:30:00,26.12,26.17,25.85,25.88,270700.0,20.6812,20.7208,20.4674,20.4912,270700.0
2015-02-24 12:00:00,25.87,25.92,25.82,25.89,174500.0,20.4832,20.5228,20.4437,20.4991,174500.0
2015-02-24 12:30:00,25.9,26.03,25.82,26.01,143500.0,20.507,20.6099,20.4437,20.5941,143500.0
2015-02-24 13:00:00,26.01,26.05,25.75,25.79,276600.0,20.5941,20.6258,20.3882,20.4199,276600.0
2015-02-24 13:30:00,25.79,25.88,25.79,25.86,104100.0,20.4199,20.4912,20.4199,20.4753,104100.0
2015-02-24 14:00:00,25.85,25.9,25.79,25.83,127100.0,20.4674,20.507,20.4199,20.4516,127100.0
2015-02-24 14:30:00,25.83,25.92,25.76,25.86,176500.0,20.4516,20.5228,20.3961,20.4753,176500.0
2015-02-24 15:00:00,25.86,26.02,25.86,25.99,304200.0,20.4753,20.602,20.4753,20.5783,304200.0
2015-02-24 15:30:00,25.99,26.02,25.86,25.87,563100.0,20.5783,20.602,20.4753,20.4832,563100.0
2015-02-25 09:30:00,25.87,25.92,25.65,25.66,219100.0,20.4832,20.5228,20.3091,20.317,219100.0
2015-02-25 10:00:00,25.66,25.82,25.39,25.42,226500.0,20.317,20.4437,20.1032,20.1269,226500.0
2015-02-25 10:30:00,25.43,25.52,25.37,25.43,179100.0,20.1349,20.2061,20.0874,20.1349,179100.0
2015-02-25 11:00:00,25.43,25.48,25.33,25.34,163900.0,20.1349,20.1744,20.0557,20.0636,163900.0
2015-02-25 11:30:00,25.33,25.4,25.29,25.33,128200.0,20.0557,20.1111,20.024,20.0557,128200.0
2015-02-25 12:00:00,25.34,25.49,25.31,25.48,132400.0,20.0636,20.1824,20.0398,20.1744,132400.0
2015-02-25 12:30:00,25.48,25.51,25.43,25.45,61800.0,20.1744,20.1982,20.1349,20.1507,61800.0
2015-02-25 13:00:00,25.46,25.55,25.45,25.5,117100.0,20.1586,20.2299,20.1507,20.1903,117100.0
2015-02-25 13:30:00,25.5,25.6,25.5,25.55,107600.0,20.1903,20.2695,20.1903,20.2299,107600.0
2015-02-25 14:00:00,25.55,25.6,25.53,25.6,104000.0,20.2299,20.2695,20.214,20.2695,104000.0
2015-02-25 14:30:00,25.59,25.6,25.46,25.46,164000.0,20.2615,20.2695,20.1586,20.1586,164000.0
2015-02-25 15:00:00,25.47,25.48,25.38,25.38,147300.0,20.1665,20.1744,20.0953,20.0953,147300.0
2015-02-25 15:30:00,25.39,25.43,25.35,25.38,395700.0,20.1032,20.1349,20.0715,20.0953,395700.0
2015-02-26 09:30:00,25.37,25.4,25.12,25.13,218000.0,20.0874,20.1111,19.8894,19.8973,218000.0
2015-02-26 10:00:00,25.13,25.23,25.1,25.12,103300.0,19.8973,19.9765,19.8736,19.8894,103300.0
2015-02-26 10:30:00,25.12,25.18,25.03,25.04,191400.0,19.8894,19.9369,19.8182,19.8261,191400.0
2015-02-26 11:00:00,25.04,25.21,25.04,25.1,208100.0,19.8261,19.9607,19.8261,19.8736,208100.0
2015-02-26 11:30:00,25.1,25.29,25.06,25.25,258200.0,19.8736,20.024,19.8419,19.9923,258200.0
2015-02-26 12:00:00,25.25,25.26,25.03,25.04,234400.0,19.9923,20.0003,19.8182,19.8261,234400.0
2015-02-26 12:30:00,25.05,25.05,24.92,24.97,160100.0,19.834,19.834,19.7311,19.7706,160100.0
2015-02-26 13:00:00,24.96,25.13,24.96,25.05,261000.0,19.7627,19.8973,19.7627,19.834,261000.0
2015-02-26 13:30:00,25.05,25.18,25.04,25.04,214300.0,19.834,19.9369,19.8261,19.8261,214300.0
2015-02-26 14:00:00,25.04,25.05,24.82,24.82,223800.0,19.8261,19.834,19.6519,19.6519,223800.0
2015-02-26 14:30:00,24.82,24.88,24.77,24.84,264100.0,19.6519,19.6994,19.6123,19.6677,264100.0
2015-02-26 15:00:00,24.84,24.94,24.78,24.81,194500.0,19.6677,19.7469,19.6202,19.644,194500.0
2015-02-26 15:30:00,24.81,24.91,24.75,24.77,1095500.0,19.644,19.7231,19.5965,19.6123,1095500.0
2015-02-27 09:30:00,25.8,25.85,24.48,24.48,386200.0,20.4278,20.4674,19.3827,19.3827,386200.0
2015-02-27 10:00:00,24.48,24.62,24.17,24.46,499600.0,19.3827,19.4935,19.1372,19.3668,499600.0
2015-02-27 10:30:00,24.46,24.48,24.24,24.45,197700.0,19.3668,19.3827,19.1926,19.3589,197700.0
2015-02-27 11:00:00,24.46,24.46,24.24,24.25,270700.0,19.3668,19.3668,19.1926,19.2006,270700.0
2015-02-27 11:30:00,24.24,24.39,24.24,24.38,300600.0,19.1926,19.3114,19.1926,19.3035,300600.0
2015-02-27 12:00:00,24.38,24.41,24.16,24.24,212600.0,19.3035,19.3272,19.1293,19.1926,212600.0
2015-02-27 12:30:00,24.23,24.34,24.21,24.23,98800.0,19.1847,19.2718,19.1689,19.1847,98800.0
2015-02-27 13:00:00,24.23,24.24,24.0,24.02,199700.0,19.1847,19.1926,19.0026,19.0185,199700.0
2015-02-27 13:30:00,24.03,24.04,23.62,23.89,553300.0,19.0264,19.0343,18.7017,18.9155,553300.0
2015-02-27 14:00:00,23.89,24.14,23.88,24.09,369600.0,18.9155,19.1135,18.9076,19.0739,369600.0
2015-02-27 14:30:00,24.09,24.12,23.81,23.89,321000.0,19.0739,19.0976,18.8522,18.9155,321000.0
2015-02-27 15:00:00,23.89,24.04,23.85,24.02,437800.0,18.9155,19.0343,18.8839,19.0185,437800.0
2015-02-27 15:30:00,24.02,24.09,23.94,23.98,1149600.0,19.0185,19.0739,18.9551,18.9868,1149600.0
2015-03-02 09:30:00,23.98,23.98,23.6,23.67,715400.0,18.9868,18.9868,18.6859,18.7413,715400.0
2015-03-02 10:00:00,23.67,23.85,23.65,23.77,343100.0,18.7413,18.8839,18.7255,18.8205,343100.0
2015-03-02 10:30:00,23.76,23.85,23.69,23.75,315000.0,18.8126,18.8839,18.7572,18.8047,315000.0
2015-03-02 11:00:00,23.74,23.74,23.51,23.6,344400.0,18.7968,18.7968,18.6147,18.6859,344400.0
2015-03-02 11:30:00,23.59,23.6,23.22,23.23,373300.0,18.678,18.6859,18.385,18.393,373300.0
2015-03-02 12:00:00,23.23,23.38,23.21,23.29,315600.0,18.393,18.5117,18.3771,18.4405,315600.0
2015-03-02 12:30:00,23.3,23.4,23.21,23.31,271300.0,18.4484,18.5276,18.3771,18.4563,271300.0
2015-03-02 13:00:00,23.31,23.54,23.3,23.45,237500.0,18.4563,18.6384,18.4484,18.5671,237500.0
2015-03-02 13:30:00,23.45,23.5,23.38,23.41,267100.0,18.5671,18.6067,18.5117,18.5355,267100.0
2015-03-02 14:00:00,23.41,23.43,23.22,23.26,272700.0,18.5355,18.5513,18.385,18.4167,272700.0
2015-03-02 14:30:00,23.26,23.48,23.25,23.42,211400.0,18.4167,18.5909,18.4088,18.5434,211400.0
2015-03-02 15:00:00,23.42,23.44,23.31,23.41,206300.0,18.5434,18.5592,18.4563,18.5355,206300.0
2015-03-02 15:30:00,23.4,23.46,23.31,23.39,1002300.0,18.5276,18.5751,18.4563,18.5196,1002300.0
2015-03-03 09:30:00,23.41,23.82,23.37,23.82,354200.0,18.5355,18.8601,18.5038,18.8601,354200.0
2015-03-03 10:00:00,23.81,23.82,23.54,23.68,346500.0,18.8522,18.8601,18.6384,18.7493,346500.0
2015-03-03 10:30:00,23.69,23.96,23.69,23.88,349000.0,18.7572,18.9709,18.7572,18.9076,349000.0
2015-03-03 11:00:00,23.87,24.1,23.83,24.07,394500.0,18.8997,19.0818,18.868,19.058,394500.0
2015-03-03 11:30:00,24.07,24.1,23.95,24.07,287200.0,19.058,19.0818,18.963,19.058,287200.0
2015-03-03 12:00:00,24.06,24.07,23.97,24.0,206800.0,19.0501,19.058,18.9789,19.0026,206800.0
2015-03-03 12:30:00,24.0,24.07,23.97,24.05,176000.0,19.0026,19.058,18.9789,19.0422,176000.0
2015-03-03 13:00:00,24.04,24.07,23.98,24.07,142300.0,19.0343,19.058,18.9868,19.058,142300.0
2015-03-03 13:30:00,24.07,24.1,24.0,24.06,161300.0,19.058,19.0818,19.0026,19.0501,161300.0
2015-03-03 14:00:00,24.07,24.21,24.06,24.21,319200.0,19.058,19.1689,19.0501,19.1689,319200.0
2015-03-03 14:30:00,24.21,24.3,24.19,24.23,389600.0,19.1689,19.2402,19.1531,19.1847,389600.0
2015-03-03 15:00:00,24.23,24.24,24.08,24.1,369500.0,19.1847,19.1926,19.066,19.0818,369500.0
2015-03-03 15:30:00,24.11,24.16,24.09,24.14,770100.0,19.0897,19.1293,19.0739,19.1135,770100.0
2015-03-04 09:30:00,24.05,24.14,23.82,24.11,429000.0,19.0422,19.1135,18.8601,19.0897,429000.0
2015-03-04 10:00:00,24.1,24.11,23.99,24.08,255200.0,19.0818,19.0897,18.9947,19.066,255200.0
2015-03-04 10:30:00,24.07,24.07,23.82,23.87,658700.0,19.058,19.058,18.8601,18.8997,658700.0
2015-03-04 11:00:00,23.86,24.01,23.86,24.0,304700.0,18.8918,19.0105,18.8918,19.0026,304700.0
2015-03-04 11:30:00,24.0,24.05,23.89,23.93,261200.0,19.0026,19.0422,18.9155,18.9472,261200.0
2015-03-04 12:00:00,23.93,23.96,23.9,23.91,145900.0,18.9472,18.9709,18.9234,18.9314,145900.0
2015-03-04 12:30:00,23.92,24.11,23.91,24.1,155500.0,18.9393,19.0897,18.9314,19.0818,155500.0
2015-03-04 13:00:00,24.11,24.17,24.1,24.15,122900.0,19.0897,19.1372,19.0818,19.1214,122900.0
2015-03-04 13:30:00,24.16,24.23,24.14,24.22,218900.0,19.1293,19.1847,19.1135,19.1768,218900.0
2015-03-04 14:00:00,24.22,24.29,24.22,24.28,182600.0,19.1768,19.2322,19.1768,19.2243,182600.0
2015-03-04 14:30:00,24.29,24.32,24.23,24.29,200800.0,19.2322,19.256,19.1847,19.2322,200800.0
2015-03-04 15:00:00,24.3,24.35,24.22,24.34,218700.0,19.2402,19.2797,19.1768,19.2718,218700.0
2015-03-04 15:30:00,24.34,24.44,24.34,24.38,631600.0,19.2718,19.351,19.2718,19.3035,631600.0
2015-03-05 09:30:00,24.54,24.62,24.39,24.54,210300.0,19.4302,19.4935,19.3114,19.4302,210300.0
2015-03-05 10:00:00,24.55,24.91,24.52,24.87,312700.0,19.4381,19.7231,19.4143,19.6915,312700.0
2015-03-05 10:30:00,24.85,24.98,24.74,24.79,370700.0,19.6756,19.7786,19.5885,19.6281,370700.0
2015-03-05 11:00:00,24.78,24.85,24.7,24.75,312100.0,19.6202,19.6756,19.5569,19.5965,312100.0
2015-03-05 11:30:00,24.75,24.84,24.7,24.78,185300.0,19.5965,19.6677,19.5569,19.6202,185300.0
2015-03-05 12:00:00,24.76,24.78,24.71,24.71,296500.0,19.6044,19.6202,19.5648,19.5648,296500.0
2015-03-05 12:30:00,24.71,24.75,24.67,24.7,324300.0,19.5648,19.5965,19.5331,19.5569,324300.0
2015-03-05 13:00:00,24.69,24.76,24.63,24.76,451200.0,19.5489,19.6044,19.5014,19.6044,451200.0
2015-03-05 13:30:00,24.76,24.9,24.74,24.89,183400.0,19.6044,19.7152,19.5885,19.7073,183400.0
2015-03-05 14:00:00,24.9,25.05,24.86,25.03,281200.0,19.7152,19.834,19.6835,19.8182,281200.0
2015-03-05 14:30:00,25.03,25.19,25.03,25.14,317100.0,19.8182,19.9448,19.8182,19.9052,317100.0
2015-03-05 15:00:00,25.15,25.18,25.03,25.15,417100.0,19.9132,19.9369,19.8182,19.9132,417100.0
2015-03-05 15:30:00,25.14,25.15,25.07,25.07,929000.0,19.9052,19.9132,19.8498,19.8498,929000.0
2015-03-06 09:30:00,24.95,24.97,24.62,24.65,787100.0,19.7548,19.7706,19.4935,19.5173,787100.0
2015-03-06 10:00:00,24.66,24.67,24.51,24.61,362000.0,19.5252,19.5331,19.4064,19.4856,362000.0
2015-03-06 10:30:00,24.6,24.67,24.54,24.6,325800.0,19.4777,19.5331,19.4302,19.4777,325800.0
2015-03-06 11:00:00,24.59,24.64,24.51,24.63,347700.0,19.4698,19.5094,19.4064,19.5014,347700.0
2015-03-06 11:30:00,24.63,24.65,24.48,24.6,339400.0,19.5014,19.5173,19.3827,19.4777,339400.0
2015-03-06 12:00:00,24.6,24.66,24.57,24.63,210200.0,19.4777,19.5252,19.4539,19.5014,210200.0
2015-03-06 12:30:00,24.64,24.72,24.59,24.62,204100.0,19.5094,19.5727,19.4698,19.4935,204100.0
2015-03-06 13:00:00,24.63,24.65,24.54,24.63,245900.0,19.5014,19.5173,19.4302,19.5014,245900.0
2015-03-06 13:30:00,24.64,24.65,24.54,24.64,213000.0,19.5094,19.5173,19.4302,19.5094,213000.0
2015-03-06 14:00:00,24.63,24.72,24.61,24.64,183400.0,19.5014,19.5727,19.4856,19.5094,183400.0
2015-03-06 14:30:00,24.64,24.65,24.51,24.55,288700.0,19.5094,19.5173,19.4064,19.4381,288700.0
2015-03-06 15:00:00,24.55,24.65,24.49,24.49,232900.0,19.4381,19.5173,19.3906,19.3906,232900.0
2015-03-06 15:30:00,24.5,24.52,24.41,24.48,784000.0,19.3985,19.4143,19.3272,19.3827,784000.0
2015-03-09 09:30:00,24.56,24.65,24.09,24.13,356400.0,19.446,19.5173,19.0739,19.1056,356400.0
2015-03-09 10:00:00,24.13,24.29,24.08,24.28,312700.0,19.1056,19.2322,19.066,19.2243,312700.0
2015-03-09 10:30:00,24.27,24.42,24.26,24.37,123000.0,19.2164,19.3352,19.2085,19.2956,123000.0
2015-03-09 11:00:00,24.37,24.38,24.16,24.21,210100.0,19.2956,19.3035,19.1293,19.1689,210100.0
2015-03-09 11:30:00,24.22,24.26,24.08,24.09,175100.0,19.1768,19.2085,19.066,19.0739,175100.0
2015-03-09 12:00:00,24.1,24.12,24.0,24.05,193200.0,19.0818,19.0976,19.0026,19.0422,193200.0
2015-03-09 12:30:00,24.04,24.08,23.92,23.96,297100.0,19.0343,19.066,18.9393,18.9709,297100.0
2015-03-09 13:00:00,23.96,23.96,23.87,23.9,176000.0,18.9709,18.9709,18.8997,18.9234,176000.0
2015-03-09 13:30:00,23.89,23.93,23.81,23.81,232600.0,18.9155,18.9472,18.8522,18.8522,232600.0
2015-03-09 14:00:00,23.82,23.82,23.66,23.68,331700.0,18.8601,18.8601,18.7334,18.7493,331700.0
2015-03-09 14:30:00,23.68,23.72,23.63,23.66,330900.0,18.7493,18.7809,18.7097,18.7334,330900.0
2015-03-09 15:00:00,23.66,23.81,23.65,23.81,405700.0,18.7334,18.8522,18.7255,18.8522,405700.0
2015-03-09 15:30:00,23.81,23.82,23.66,23.74,1553500.0,18.8522,18.8601,18.7334,18.7968,1553500.0
2015-03-10 09:30:00,23.55,23.66,23.36,23.51,267800.0,18.6463,18.7334,18.4959,18.6147,267800.0
2015-03-10 10:00:00,23.52,23.76,23.5,23.7,576000.0,18.6226,18.8126,18.6067,18.7651,576000.0
2015-03-10 10:30:00,23.71,23.74,23.57,23.64,558300.0,18.773,18.7968,18.6622,18.7176,558300.0
2015-03-10 11:00:00,23.65,23.67,23.49,23.52,256200.0,18.7255,18.7413,18.5988,18.6226,256200.0
2015-03-10 11:30:00,23.51,23.53,23.36,23.37,280600.0,18.6147,18.6305,18.4959,18.5038,280600.0
2015-03-10 12:00:00,23.37,23.47,23.35,23.39,155700.0,18.5038,18.583,18.488,18.5196,155700.0
2015-03-10 12:30:00,23.38,23.42,23.33,23.34,142500.0,18.5117,18.5434,18.4721,18.48,142500.0
2015-03-10 13:00:00,23.34,23.51,23.33,23.49,302300.0,18.48,18.6147,18.4721,18.5988,302300.0
2015-03-10 13:30:00,23.48,23.58,23.44,23.51,217800.0,18.5909,18.6701,18.5592,18.6147,217800.0
2015-03-10 14:00:00,23.5,23.55,23.46,23.51,207000.0,18.6067,18.6463,18.5751,18.6147,207000.0
2015-03-10 14:30:00,23.51,23.55,23.44,23.47,341100.0,18.6147,18.6463,18.5592,18.583,341100.0
2015-03-10 15:00:00,23.48,23.55,23.44,23.47,397900.0,18.5909,18.6463,18.5592,18.583,397900.0
2015-03-10 15:30:00,23.46,23.51,23.39,23.39,870100.0,18.5751,18.6147,18.5196,18.5196,870100.0
2015-03-11 09:30:00,23.42,23.63,23.39,23.48,179500.0,18.5434,18.7097,18.5196,18.5909,179500.0
2015-03-11 10:00:00,23.48,23.51,23.3,23.4,155300.0,18.5909,18.6147,18.4484,18.5276,155300.0
2015-03-11 10:30:00,23.39,23.5,23.25,23.5,441800.0,18.5196,18.6067,18.4088,18.6067,441800.0
2015-03-11 11:00:00,23.5,23.51,23.36,23.36,270900.0,18.6067,18.6147,18.4959,18.4959,270900.0
2015-03-11 11:30:00,23.37,23.47,23.33,23.47,226200.0,18.5038,18.583,18.4721,18.583,226200.0
2015-03-11 12:00:00,23.47,23.5,23.26,23.34,273900.0,18.583,18.6067,18.4167,18.48,273900.0
2015-03-11 12:30:00,23.34,23.4,23.32,23.37,256400.0,18.48,18.5276,18.4642,18.5038,256400.0
2015-03-11 13:00:00,23.37,23.48,23.35,23.48,199400.0,18.5038,18.5909,18.488,18.5909,199400.0
2015-03-11 13:30:00,23.48,23.49,23.34,23.36,174000.0,18.5909,18.5988,18.48,18.4959,174000.0
2015-03-11 14:00:00,23.36,23.43,23.34,23.38,154400.0,18.4959,18.5513,18.48,18.5117,154400.0
2015-03-11 14:30:00,23.38,23.39,23.29,23.36,291200.0,18.5117,18.5196,18.4405,18.4959,291200.0
2015-03-11 15:00:00,23.35,23.36,23.18,23.18,354200.0,18.488,18.4959,18.3534,18.3534,354200.0
2015-03-11 15:30:00,23.19,23.19,23.09,23.11,996300.0,18.3613,18.3613,18.2821,18.2979,996300.0
2015-03-12 09:30:00,23.25,23.35,23.11,23.2,225200.0,18.4088,18.488,18.2979,18.3692,225200.0
2015-03-12 10:00:00,23.19,23.27,23.17,23.22,199400.0,18.3613,18.4246,18.3454,18.385,199400.0
2015-03-12 10:30:00,23.23,23.25,23.14,23.24,317000.0,18.393,18.4088,18.3217,18.4009,317000.0
2015-03-12 11:00:00,23.25,23.37,23.24,23.37,205600.0,18.4088,18.5038,18.4009,18.5038,205600.0
2015-03-12 11:30:00,23.38,23.38,23.29,23.34,160900.0,18.5117,18.5117,18.4405,18.48,160900.0
2015-03-12 12:00:00,23.33,23.35,23.26,23.29,169000.0,18.4721,18.488,18.4167,18.4405,169000.0
2015-03-12 12:30:00,23.29,23.33,23.24,23.3,267500.0,18.4405,18.4721,18.4009,18.4484,267500.0
2015-03-12 13:00:00,23.29,23.34,23.27,23.29,183900.0,18.4405,18.48,18.4246,18.4405,183900.0
2015-03-12 13:30:00,23.29,23.32,23.22,23.28,220700.0,18.4405,18.4642,18.385,18.4325,220700.0
2015-03-12 14:00:00,23.29,23.33,23.23,23.31,288200.0,18.4405,18.4721,18.393,18.4563,288200.0
2015-03-12 14:30:00,23.31,23.33,23.24,23.32,185100.0,18.4563,18.4721,18.4009,18.4642,185100.0
2015-03-12 15:00:00,23.33,23.42,23.32,23.34,354500.0,18.4721,18.5434,18.4642,18.48,354500.0
2015-03-12 15:30:00,23.34,23.37,23.25,23.26,631600.0,18.48,18.5038,18.4088,18.4167,631600.0
2015-03-13 09:30:00,23.13,23.25,22.78,23.18,393900.0,18.3138,18.4088,18.0367,18.3534,393900.0
2015-03-13 10:00:00,23.19,23.32,23.12,23.18,233200.0,18.3613,18.4642,18.3059,18.3534,233200.0
2015-03-13 10:30:00,23.18,23.31,23.14,23.21,283100.0,18.3534,18.4563,18.3217,18.3771,283100.0
2015-03-13 11:00:00,23.21,23.32,23.18,23.23,181500.0,18.3771,18.4642,18.3534,18.393,181500.0
2015-03-13 11:30:00,23.24,23.42,23.2,23.41,316400.0,18.4009,18.5434,18.3692,18.5355,316400.0
2015-03-13 12:00:00,23.41,23.51,23.37,23.49,235900.0,18.5355,18.6147,18.5038,18.5988,235900.0
2015-03-13 12:30:00,23.5,23.51,23.42,23.49,224000.0,18.6067,18.6147,18.5434,18.5988,224000.0
2015-03-13 13:00:00,23.5,23.66,23.48,23.58,157600.0,18.6067,18.7334,18.5909,18.6701,157600.0
2015-03-13 13:30:00,23.56,23.59,23.48,23.57,170400.0,18.6542,18.678,18.5909,18.6622,170400.0
2015-03-13 14:00:00,23.58,23.59,23.46,23.51,160400.0,18.6701,18.678,18.5751,18.6147,160400.0
2015-03-13 14:30:00,23.51,23.52,23.33,23.42,240800.0,18.6147,18.6226,18.4721,18.5434,240800.0
2015-03-13 15:00:00,23.42,23.43,23.3,23.32,291600.0,18.5434,18.5513,18.4484,18.4642,291600.0
2015-03-13 15:30:00,23.33,23.55,23.27,23.48,1511800.0,18.4721,18.6463,18.4246,18.5909,1511800.0
2015-03-16 09:30:00,23.78,23.91,23.68,23.79,453300.0,18.8284,18.9314,18.7493,18.8363,453300.0
2015-03-16 10:00:00,23.79,23.96,23.69,23.89,351200.0,18.8363,18.9709,18.7572,18.9155,351200.0
2015-03-16 10:30:00,23.9,23.99,23.77,23.91,253400.0,18.9234,18.9947,18.8205,18.9314,253400.0
2015-03-16 11:00:00,23.91,23.97,23.83,23.84,188700.0,18.9314,18.9789,18.868,18.8759,188700.0
2015-03-16 11:30:00,23.84,23.93,23.81,23.85,147200.0,18.8759,18.9472,18.8522,18.8839,147200.0
2015-03-16 12:00:00,23.85,23.91,23.79,23.85,119600.0,18.8839,18.9314,18.8363,18.8839,119600.0
2015-03-16 12:30:00,23.84,23.85,23.7,23.76,146700.0,18.8759,18.8839,18.7651,18.8126,146700.0
2015-03-16 13:00:00,23.75,23.8,23.68,23.68,182200.0,18.8047,18.8443,18.7493,18.7493,182200.0
2015-03-16 13:30:00,23.68,23.79,23.65,23.77,494700.0,18.7493,18.8363,18.7255,18.8205,494700.0
2015-03-16 14:00:00,23.77,23.88,23.75,23.82,183400.0,18.8205,18.9076,18.8047,18.8601,183400.0
2015-03-16 14:30:00,23.83,23.91,23.82,23.9,287200.0,18.868,18.9314,18.8601,18.9234,287200.0
2015-03-16 15:00:00,23.9,23.91,23.79,23.83,313500.0,18.9234,18.9314,18.8363,18.868,313500.0
2015-03-16 15:30:00,23.84,23.87,23.74,23.78,626900.0,18.8759,18.8997,18.7968,18.8284,626900.0
2015-03-17 09:30:00,23.74,24.13,23.73,24.11,318200.0,18.7968,19.1056,18.7888,19.0897,318200.0
2015-03-17 10:00:00,24.1,24.25,24.09,24.21,138900.0,19.0818,19.2006,19.0739,19.1689,138900.0
2015-03-17 10:30:00,24.22,24.23,24.09,24.13,197100.0,19.1768,19.1847,19.0739,19.1056,197100.0
2015-03-17 11:00:00,24.12,24.12,23.91,24.0,136800.0,19.0976,19.0976,18.9314,19.0026,136800.0
2015-03-17 11:30:00,24.0,24.08,23.89,23.92,162500.0,19.0026,19.066,18.9155,18.9393,162500.0
2015-03-17 12:00:00,23.93,23.98,23.87,23.96,144200.0,18.9472,18.9868,18.8997,18.9709,144200.0
2015-03-17 12:30:00,23.96,24.04,23.94,24.03,70000.0,18.9709,19.0343,18.9551,19.0264,70000.0
2015-03-17 13:00:00,24.03,24.09,24.01,24.07,90300.0,19.0264,19.0739,19.0105,19.058,90300.0
2015-03-17 13:30:00,24.07,24.12,24.04,24.1,174400.0,19.058,19.0976,19.0343,19.0818,174400.0
2015-03-17 14:00:00,24.1,24.11,24.01,24.02,87000.0,19.0818,19.0897,19.0105,19.0185,87000.0
2015-03-17 14:30:00,24.01,24.17,24.01,24.17,280900.0,19.0105,19.1372,19.0105,19.1372,280900.0
2015-03-17 15:00:00,24.17,24.38,24.16,24.35,282800.0,19.1372,19.3035,19.1293,19.2797,282800.0
2015-03-17 15:30:00,24.36,24.4,24.31,24.31,558000.0,19.2877,19.3193,19.2481,19.2481,558000.0
2015-03-18 09:30:00,24.19,24.5,24.18,24.5,149500.0,19.1531,19.3985,19.1451,19.3985,149500.0
2015-03-18 10:00:00,24.49,24.6,24.46,24.51,137800.0,19.3906,19.4777,19.3668,19.4064,137800.0
2015-03-18 10:30:00,24.53,24.66,24.48,24.6,128900.0,19.4223,19.5252,19.3827,19.4777,128900.0
2015-03-18 11:00:00,24.59,24.65,24.56,24.6,276800.0,19.4698,19.5173,19.446,19.4777,276800.0
2015-03-18 11:30:00,24.6,24.81,24.58,24.78,211500.0,19.4777,19.644,19.4619,19.6202,211500.0
2015-03-18 12:00:00,24.78,24.81,24.71,24.78,245700.0,19.6202,19.644,19.5648,19.6202,245700.0
2015-03-18 12:30:00,24.78,24.96,24.76,24.92,168800.0,19.6202,19.7627,19.6044,19.7311,168800.0
2015-03-18 13:00:00,24.92,24.92,24.76,24.89,246200.0,19.7311,19.7311,19.6044,19.7073,246200.0
2015-03-18 13:30:00,24.89,24.9,24.76,24.82,215000.0,19.7073,19.7152,19.6044,19.6519,215000.0
2015-03-18 14:00:00,24.83,25.19,24.81,25.19,442500.0,19.6598,19.9448,19.644,19.9448,442500.0
2015-03-18 14:30:00,25.19,25.32,25.14,25.3,541300.0,19.9448,20.0478,19.9052,20.0319,541300.0
2015-03-18 15:00:00,25.3,25.58,25.29,25.52,759600.0,20.0319,20.2536,20.024,20.2061,759600.0
2015-03-18 15:30:00,25.52,25.55,25.31,25.34,1113500.0,20.2061,20.2299,20.0398,20.0636,1113500.0
2015-03-19 09:30:00,25.08,25.45,24.97,25.3,216400.0,19.8577,20.1507,19.7706,20.0319,216400.0
2015-03-19 10:00:00,25.3,25.35,25.19,25.2,102000.0,20.0319,20.0715,19.9448,19.9528,102000.0
2015-03-19 10:30:00,25.19,25.2,24.97,25.0,203900.0,19.9448,19.9528,19.7706,19.7944,203900.0
2015-03-19 11:00:00,24.99,25.05,24.9,24.97,163600.0,19.7865,19.834,19.7152,19.7706,163600.0
2015-03-19 11:30:00,24.96,24.96,24.72,24.74,219900.0,19.7627,19.7627,19.5727,19.5885,219900.0
2015-03-19 12:00:00,24.75,24.78,24.61,24.66,213200.0,19.5965,19.6202,19.4856,19.5252,213200.0
2015-03-19 12:30:00,24.66,24.66,24.48,24.54,260700.0,19.5252,19.5252,19.3827,19.4302,260700.0
2015-03-19 13:00:00,24.54,24.69,24.54,24.69,200900.0,19.4302,19.5489,19.4302,19.5489,200900.0
2015-03-19 13:30:00,24.69,24.7,24.47,24.47,106700.0,19.5489,19.5569,19.3748,19.3748,106700.0
2015-03-19 14:00:00,24.47,24.58,24.43,24.56,343300.0,19.3748,19.4619,19.3431,19.446,343300.0
2015-03-19 14:30:00,24.57,24.65,24.52,24.65,118200.0,19.4539,19.5173,19.4143,19.5173,118200.0
2015-03-19 15:00:00,24.66,24.67,24.56,24.58,141700.0,19.5252,19.5331,19.446,19.4619,141700.0
2015-03-19 15:30:00,24.59,24.65,24.59,24.61,686200.0,19.4698,19.5173,19.4698,19.4856,686200.0
2015-03-20 09:30:00,24.81,25.01,24.73,24.74,505900.0,19.644,19.8023,19.5806,19.5885,505900.0
2015-03-20 10:00:00,24.73,24.86,24.7,24.76,204000.0,19.5806,19.6835,19.5569,19.6044,204000.0
2015-03-20 10:30:00,24.76,24.84,24.71,24.78,269000.0,19.6044,19.6677,19.5648,19.6202,269000.0
2015-03-20 11:00:00,24.78,24.97,24.76,24.93,147600.0,19.6202,19.7706,19.6044,19.739,147600.0
2015-03-20 11:30:00,24.93,24.97,24.85,24.94,158200.0,19.739,19.7706,19.6756,19.7469,158200.0
2015-03-20 12:00:00,24.95,25.04,24.94,25.03,133600.0,19.7548,19.8261,19.7469,19.8182,133600.0
2015-03-20 12:30:00,25.02,25.14,25.0,25.11,264700.0,19.8102,19.9052,19.7944,19.8815,264700.0
2015-03-20 13:00:00,25.11,25.12,25.05,25.07,172500.0,19.8815,19.8894,19.834,19.8498,172500.0
2015-03-20 13:30:00,25.07,25.15,25.06,25.15,338500.0,19.8498,19.9132,19.8419,19.9132,338500.0
2015-03-20 14:00:00,25.16,25.18,25.11,25.17,225400.0,19.9211,19.9369,19.8815,19.929,225400.0
2015-03-20 14:30:00,25.17,25.29,25.16,25.23,198400.0,19.929,20.024,19.9211,19.9765,198400.0
2015-03-20 15:00:00,25.24,25.24,25.1,25.21,384000.0,19.9844,19.9844,19.8736,19.9607,384000.0
2015-03-20 15:30:00,25.21,25.5,25.14,25.45,1680300.0,19.9607,20.1903,19.9052,20.1507,1680300.0
2015-03-23 09:30:00,25.39,25.75,25.37,25.73,264300.0,20.1032,20.3882,20.0874,20.3724,264300.0
2015-03-23 10:00:00,25.72,25.77,25.64,25.72,188100.0,20.3645,20.4041,20.3011,20.3645,188100.0
2015-03-23 10:30:00,25.72,25.73,25.65,25.7,175300.0,20.3645,20.3724,20.3091,20.3486,175300.0
2015-03-23 11:00:00,25.7,25.79,25.66,25.72,227500.0,20.3486,20.4199,20.317,20.3645,227500.0
2015-03-23 11:30:00,25.72,25.94,25.72,25.84,264200.0,20.3645,20.5387,20.3645,20.4595,264200.0
2015-03-23 12:00:00,25.84,25.89,25.77,25.88,134300.0,20.4595,20.4991,20.4041,20.4912,134300.0
2015-03-23 12:30:00,25.88,25.92,25.83,25.83,128100.0,20.4912,20.5228,20.4516,20.4516,128100.0
2015-03-23 13:00:00,25.83,25.92,25.81,25.82,98900.0,20.4516,20.5228,20.4357,20.4437,98900.0
2015-03-23 13:30:00,25.83,25.97,25.81,25.94,143000.0,20.4516,20.5624,20.4357,20.5387,143000.0
2015-03-23 14:00:00,25.94,26.08,25.92,26.04,202500.0,20.5387,20.6495,20.5228,20.6178,202500.0
2015-03-23 14:30:00,26.04,26.06,25.88,25.89,303300.0,20.6178,20.6337,20.4912,20.4991,303300.0
2015-03-23 15:00:00,25.89,25.9,25.78,25.8,237900.0,20.4991,20.507,20.412,20.4278,237900.0
2015-03-23 15:30:00,25.8,25.87,25.72,25.74,849500.0,20.4278,20.4832,20.3645,20.3803,849500.0
2015-03-24 09:30:00,25.73,25.92,25.56,25.76,255200.0,20.3724,20.5228,20.2378,20.3961,255200.0
2015-03-24 10:00:00,25.77,25.81,25.48,25.51,168700.0,20.4041,20.4357,20.1744,20.1982,168700.0
2015-03-24 10:30:00,25.5,25.54,25.32,25.33,188300.0,20.1903,20.222,20.0478,20.0557,188300.0
2015-03-24 11:00:00,25.32,25.33,25.23,25.27,301100.0,20.0478,20.0557,19.9765,20.0082,301100.0
2015-03-24 11:30:00,25.29,25.36,25.25,25.25,272200.0,20.024,20.0794,19.9923,19.9923,272200.0
2015-03-24 12:00:00,25.26,25.33,25.22,25.22,310200.0,20.0003,20.0557,19.9686,19.9686,310200.0
2015-03-24 12:30:00,25.22,25.36,25.22,25.27,368500.0,19.9686,20.0794,19.9686,20.0082,368500.0
2015-03-24 13:00:00,25.27,25.33,25.26,25.32,359100.0,20.0082,20.0557,20.0003,20.0478,359100.0
2015-03-24 13:30:00,25.33,25.48,25.31,25.38,324200.0,20.0557,20.1744,20.0398,20.0953,324200.0
2015-03-24 14:00:00,25.37,25.41,25.29,25.35,177800.0,20.0874,20.119,20.024,20.0715,177800.0
2015-03-24 14:30:00,25.34,25.37,25.25,25.29,655300.0,20.0636,20.0874,19.9923,20.024,655300.0
2015-03-24 15:00:00,25.29,25.36,25.27,25.27,1239500.0,20.024,20.0794,20.0082,20.0082,1239500.0
2015-03-24 15:30:00,25.27,25.33,25.21,25.3,1019000.0,20.0082,20.0557,19.9607,20.0319,1019000.0
2015-03-25 09:30:00,25.43,25.46,25.2,25.3,193200.0,20.1349,20.1586,19.9528,20.0319,193200.0
2015-03-25 10:00:00,25.31,25.32,25.16,25.16,126200.0,20.0398,20.0478,19.9211,19.9211,126200.0
2015-03-25 10:30:00,25.16,25.17,25.02,25.12,135100.0,19.9211,19.929,19.8102,19.8894,135100.0
2015-03-25 11:00:00,25.11,25.13,24.93,24.99,201900.0,19.8815,19.8973,19.739,19.7865,201900.0
2015-03-25 11:30:00,25.0,25.01,24.78,24.9,190800.0,19.7944,19.8023,19.6202,19.7152,190800.0
2015-03-25 12:00:00,24.9,24.91,24.77,24.84,134600.0,19.7152,19.7231,19.6123,19.6677,134600.0
2015-03-25 12:30:00,24.84,24.84,24.72,24.73,114800.0,19.6677,19.6677,19.5727,19.5806,114800.0
2015-03-25 13:00:00,24.74,24.8,24.69,24.79,159800.0,19.5885,19.636,19.5489,19.6281,159800.0
2015-03-25 13:30:00,24.78,24.92,24.74,24.88,127300.0,19.6202,19.7311,19.5885,19.6994,127300.0
2015-03-25 14:00:00,24.87,24.99,24.86,24.97,107500.0,19.6915,19.7865,19.6835,19.7706,107500.0
2015-03-25 14:30:00,24.97,25.09,24.96,25.06,118400.0,19.7706,19.8657,19.7627,19.8419,118400.0
2015-03-25 15:00:00,25.05,25.06,24.92,24.94,232300.0,19.834,19.8419,19.7311,19.7469,232300.0
2015-03-25 15:30:00,24.94,24.97,24.75,24.76,587700.0,19.7469,19.7706,19.5965,19.6044,587700.0
2015-03-26 09:30:00,24.83,25.19,24.71,24.79,445300.0,19.6598,19.9448,19.5648,19.6281,445300.0
2015-03-26 10:00:00,24.79,24.95,24.74,24.94,193200.0,19.6281,19.7548,19.5885,19.7469,193200.0
2015-03-26 10:30:00,24.93,24.96,24.75,24.79,173100.0,19.739,19.7627,19.5965,19.6281,173100.0
2015-03-26 11:00:00,24.78,24.82,24.66,24.81,144700.0,19.6202,19.6519,19.5252,19.644,144700.0
2015-03-26 11:30:00,24.8,24.89,24.8,24.89,117100.0,19.636,19.7073,19.636,19.7073,117100.0
2015-03-26 12:00:00,24.88,24.93,24.8,24.91,174200.0,19.6994,19.739,19.636,19.7231,174200.0
2015-03-26 12:30:00,24.92,24.98,24.89,24.94,174100.0,19.7311,19.7786,19.7073,19.7469,174100.0
2015-03-26 13:00:00,24.93,24.94,24.89,24.89,268200.0,19.739,19.7469,19.7073,19.7073,268200.0
2015-03-26 13:30:00,24.89,25.04,24.89,25.04,220600.0,19.7073,19.8261,19.7073,19.8261,220600.0
2015-03-26 14:00:00,25.03,25.07,24.97,24.99,155600.0,19.8182,19.8498,19.7706,19.7865,155600.0
2015-03-26 14:30:00,24.99,25.03,24.93,24.93,289100.0,19.7865,19.8182,19.739,19.739,289100.0
2015-03-26 15:00:00,24.93,24.93,24.75,24.76,164400.0,19.739,19.739,19.5965,19.6044,164400.0
2015-03-26 15:30:00,24.76,24.83,24.64,24.66,649900.0,19.6044,19.6598,19.5094,19.5252,649900.0
2015-03-27 09:30:00,24.66,24.79,24.51,24.74,181800.0,19.5252,19.6281,19.4064,19.5885,181800.0
2015-03-27 10:00:00,24.74,24.85,24.69,24.77,178700.0,19.5885,19.6756,19.5489,19.6123,178700.0
2015-03-27 10:30:00,24.76,24.76,24.63,24.7,133400.0,19.6044,19.6044,19.5014,19.5569,133400.0
2015-03-27 11:00:00,24.7,24.77,24.54,24.62,186800.0,19.5569,19.6123,19.4302,19.4935,186800.0
2015-03-27 11:30:00,24.62,24.68,24.5,24.6,177400.0,19.4935,19.541,19.3985,19.4777,177400.0
2015-03-27 12:00:00,24.61,24.61,24.46,24.51,235100.0,19.4856,19.4856,19.3668,19.4064,235100.0
2015-03-27 12:30:00,24.52,24.58,24.4,24.46,181700.0,19.4143,19.4619,19.3193,19.3668,181700.0
2015-03-27 13:00:00,24.47,24.48,24.29,24.29,196500.0,19.3748,19.3827,19.2322,19.2322,196500.0
2015-03-27 13:30:00,24.3,24.42,24.26,24.29,231700.0,19.2402,19.3352,19.2085,19.2322,231700.0
2015-03-27 14:00:00,24.3,24.31,24.07,24.23,423900.0,19.2402,19.2481,19.058,19.1847,423900.0
2015-03-27 14:30:00,24.23,24.35,24.17,24.22,453200.0,19.1847,19.2797,19.1372,19.1768,453200.0
2015-03-27 15:00:00,24.23,24.3,24.19,24.21,320100.0,19.1847,19.2402,19.1531,19.1689,320100.0
2015-03-27 15:30:00,24.21,24.32,24.16,24.2,1239800.0,19.1689,19.256,19.1293,19.161,1239800.0
2015-03-30 09:30:00,24.35,24.42,24.2,24.34,272500.0,19.2797,19.3352,19.161,19.2718,272500.0
2015-03-30 10:00:00,24.34,24.69,24.25,24.66,435000.0,19.2718,19.5489,19.2006,19.5252,435000.0
2015-03-30 10:30:00,24.65,24.83,24.6,24.83,518800.0,19.5173,19.6598,19.4777,19.6598,518800.0
2015-03-30 11:00:00,24.84,24.87,24.72,24.77,286600.0,19.6677,19.6915,19.5727,19.6123,286600.0
2015-03-30 11:30:00,24.78,24.95,24.77,24.95,284900.0,19.6202,19.7548,19.6123,19.7548,284900.0
2015-03-30 12:00:00,24.95,25.12,24.91,25.09,346200.0,19.7548,19.8894,19.7231,19.8657,346200.0
2015-03-30 12:30:00,25.08,25.19,24.98,25.16,301500.0,19.8577,19.9448,19.7786,19.9211,301500.0
2015-03-30 13:00:00,25.17,25.2,25.06,25.1,224500.0,19.929,19.9528,19.8419,19.8736,224500.0
2015-03-30 13:30:00,25.09,25.14,24.97,24.98,334300.0,19.8657,19.9052,19.7706,19.7786,334300.0
2015-03-30 14:00:00,24.99,25.13,24.99,25.01,220600.0,19.7865,19.8973,19.7865,19.8023,220600.0
2015-03-30 14:30:00,25.02,25.24,25.02,25.23,215400.0,19.8102,19.9844,19.8102,19.9765,215400.0
2015-03-30 15:00:00,25.23,25.24,25.05,25.06,314200.0,19.9765,19.9844,19.834,19.8419,314200.0
2015-03-30 15:30:00,25.06,25.08,24.89,24.9,1220700.0,19.8419,19.8577,19.7073,19.7152,1220700.0
2015-03-31 09:30:00,24.9,25.08,24.79,25.08,355000.0,19.7152,19.8577,19.6281,19.8577,355000.0
2015-03-31 10:00:00,25.08,25.26,25.0,25.23,199500.0,19.8577,20.0003,19.7944,19.9765,199500.0
2015-03-31 10:30:00,25.22,25.23,25.06,25.06,100500.0,19.9686,19.9765,19.8419,19.8419,100500.0
2015-03-31 11:00:00,25.07,25.08,24.89,24.93,190300.0,19.8498,19.8577,19.7073,19.739,190300.0
2015-03-31 11:30:00,24.93,24.94,24.83,24.85,194500.0,19.739,19.7469,19.6598,19.6756,194500.0
2015-03-31 12:00:00,24.85,24.94,24.82,24.91,279600.0,19.6756,19.7469,19.6519,19.7231,279600.0
2015-03-31 12:30:00,24.91,24.95,24.9,24.9,161200.0,19.7231,19.7548,19.7152,19.7152,161200.0
2015-03-31 13:00:00,24.91,24.95,24.89,24.92,233400.0,19.7231,19.7548,19.7073,19.7311,233400.0
2015-03-31 13:30:00,24.92,24.95,24.8,24.85,429200.0,19.7311,19.7548,19.636,19.6756,429200.0
2015-03-31 14:00:00,24.85,24.95,24.83,24.94,167000.0,19.6756,19.7548,19.6598,19.7469,167000.0
2015-03-31 14:30:00,24.95,24.99,24.89,24.97,200100.0,19.7548,19.7865,19.7073,19.7706,200100.0
2015-03-31 15:00:00,24.97,25.0,24.88,24.99,288900.0,19.7706,19.7944,19.6994,19.7865,288900.0
2015-03-31 15:30:00,24.99,25.24,24.99,25.18,825100.0,19.7865,19.9844,19.7865,19.9369,825100.0
2015-04-01 09:30:00,24.99,24.99,24.05,24.23,1034700.0,19.7865,19.7865,19.0422,19.1847,1034700.0
2015-04-01 10:00:00,24.23,24.34,23.85,23.85,712500.0,19.1847,19.2718,18.8839,18.8839,712500.0
2015-04-01 10:30:00,23.86,23.97,23.7,23.75,841200.0,18.8918,18.9789,18.7651,18.8047,841200.0
2015-04-01 11:00:00,23.75,23.91,23.71,23.85,556600.0,18.8047,18.9314,18.773,18.8839,556600.0
2015-04-01 11:30:00,23.84,23.88,23.72,23.76,471800.0,18.8759,18.9076,18.7809,18.8126,471800.0
2015-04-01 12:00:00,23.76,23.8,23.64,23.74,472000.0,18.8126,18.8443,18.7176,18.7968,472000.0
2015-04-01 12:30:00,23.73,24.01,23.73,23.91,825900.0,18.7888,19.0105,18.7888,18.9314,825900.0
2015-04-01 13:00:00,23.9,23.96,23.8,23.95,379100.0,18.9234,18.9709,18.8443,18.963,379100.0
2015-04-01 13:30:00,23.95,24.02,23.9,23.91,541500.0,18.963,19.0185,18.9234,18.9314,541500.0
2015-04-01 14:00:00,23.91,23.96,23.81,23.85,375500.0,18.9314,18.9709,18.8522,18.8839,375500.0
2015-04-01 14:30:00,23.85,23.85,23.7,23.73,441900.0,18.8839,18.8839,18.7651,18.7888,441900.0
2015-04-01 15:00:00,23.73,23.74,23.57,23.61,684700.0,18.7888,18.7968,18.6622,18.6938,684700.0
2015-04-01 15:30:00,23.61,23.68,23.53,23.6,1598500.0,18.6938,18.7493,18.6305,18.6859,1598500.0
2015-04-02 09:30:00,23.66,23.99,23.66,23.97,446800.0,18.7334,18.9947,18.7334,18.9789,446800.0
2015-04-02 10:00:00,23.97,24.07,23.95,24.06,522100.0,18.9789,19.058,18.963,19.0501,522100.0
2015-04-02 10:30:00,24.06,24.12,24.03,24.06,262300.0,19.0501,19.0976,19.0264,19.0501,262300.0
2015-04-02 11:00:00,24.05,24.2,24.04,24.16,286600.0,19.0422,19.161,19.0343,19.1293,286600.0
2015-04-02 11:30:00,24.16,24.26,24.16,24.24,309800.0,19.1293,19.2085,19.1293,19.1926,309800.0
2015-04-02 12:00:00,24.24,24.3,24.21,24.28,294900.0,19.1926,19.2402,19.1689,19.2243,294900.0
2015-04-02 12:30:00,24.28,24.29,24.07,24.08,517900.0,19.2243,19.2322,19.058,19.066,517900.0
2015-04-02 13:00:00,24.07,24.1,23.99,24.0,349800.0,19.058,19.0818,18.9947,19.0026,349800.0
2015-04-02 13:30:00,24.0,24.01,23.88,23.98,241300.0,19.0026,19.0105,18.9076,18.9868,241300.0
2015-04-02 14:00:00,23.99,24.0,23.91,23.91,276000.0,18.9947,19.0026,18.9314,18.9314,276000.0
2015-04-02 14:30:00,23.92,23.98,23.91,23.93,272800.0,18.9393,18.9868,18.9314,18.9472,272800.0
2015-04-02 15:00:00,23.92,23.97,23.88,23.96,469400.0,18.9393,18.9789,18.9076,18.9709,469400.0
2015-04-02 15:30:00,23.96,24.04,23.88,23.98,970200.0,18.9709,19.0343,18.9076,18.9868,970200.0
2015-04-06 09:30:00,23.93,23.97,23.59,23.6,369800.0,18.9472,18.9789,18.678,18.6859,369800.0
2015-04-06 10:00:00,23.6,23.94,23.6,23.86,347600.0,18.6859,18.9551,18.6859,18.8918,347600.0
2015-04-06 10:30:00,23.86,24.1,23.85,24.06,444400.0,18.8918,19.0818,18.8839,19.0501,444400.0
2015-04-06 11:00:00,24.07,24.22,24.07,24.17,243700.0,19.058,19.1768,19.058,19.1372,243700.0
2015-04-06 11:30:00,24.17,24.35,24.16,24.23,215200.0,19.1372,19.2797,19.1293,19.1847,215200.0
2015-04-06 12:00:00,24.24,24.27,24.21,24.25,215100.0,19.1926,19.2164,19.1689,19.2006,215100.0
2015-04-06 12:30:00,24.25,24.28,24.23,24.25,165500.0,19.2006,19.2243,19.1847,19.2006,165500.0
2015-04-06 13:00:00,24.26,24.39,24.25,24.33,176200.0,19.2085,19.3114,19.2006,19.2639,176200.0
2015-04-06 13:30:00,24.33,24.42,24.31,24.41,199900.0,19.2639,19.3352,19.2481,19.3272,199900.0
2015-04-06 14:00:00,24.41,24.47,24.39,24.46,160300.0,19.3272,19.3748,19.3114,19.3668,160300.0
2015-04-06 14:30:00,24.45,24.61,24.45,24.6,167600.0,19.3589,19.4856,19.3589,19.4777,167600.0
2015-04-06 15:00:00,24.61,24.63,24.51,24.51,818600.0,19.4856,19.5014,19.4064,19.4064,818600.0
2015-04-06 15:30:00,24.52,24.58,24.46,24.5,610000.0,19.4143,19.4619,19.3668,19.3985,610000.0
2015-04-07 09:30:00,24.52,24.56,24.29,24.37,281600.0,19.4143,19.446,19.2322,19.2956,281600.0
2015-04-07 10:00:00,24.37,24.61,24.25,24.61,292700.0,19.2956,19.4856,19.2006,19.4856,292700.0
2015-04-07 10:30:00,24.61,24.77,24.61,24.76,555900.0,19.4856,19.6123,19.4856,19.6044,555900.0
2015-04-07 11:00:00,24.76,24.81,24.68,24.8,155500.0,19.6044,19.644,19.541,19.636,155500.0
2015-04-07 11:30:00,24.8,24.95,24.79,24.87,193600.0,19.636,19.7548,19.6281,19.6915,193600.0
2015-04-07 12:00:00,24.87,24.97,24.83,24.94,205500.0,19.6915,19.7706,19.6598,19.7469,205500.0
2015-04-07 12:30:00,24.95,25.0,24.9,24.94,226500.0,19.7548,19.7944,19.7152,19.7469,226500.0
2015-04-07 13:00:00,24.94,24.97,24.89,24.89,173000.0,19.7469,19.7706,19.7073,19.7073,173000.0
2015-04-07 13:30:00,24.9,24.9,24.78,24.86,243400.0,19.7152,19.7152,19.6202,19.6835,243400.0
2015-04-07 14:00:00,24.86,25.0,24.84,24.98,166800.0,19.6835,19.7944,19.6677,19.7786,166800.0
2015-04-07 14:30:00,24.98,25.06,24.97,25.03,278400.0,19.7786,19.8419,19.7706,19.8182,278400.0
2015-04-07 15:00:00,25.03,25.05,24.93,24.99,465000.0,19.8182,19.834,19.739,19.7865,465000.0
2015-04-07 15:30:00,24.99,25.0,24.87,24.89,795900.0,19.7865,19.7944,19.6915,19.7073,795900.0
2015-04-08 09:30:00,25.1,25.31,24.95,25.03,337000.0,19.8736,20.0398,19.7548,19.8182,337000.0
2015-04-08 10:00:00,25.03,25.12,24.95,25.09,291500.0,19.8182,19.8894,19.7548,19.8657,291500.0
2015-04-08 10:30:00,25.09,25.1,24.92,24.97,407200.0,19.8657,19.8736,19.7311,19.7706,407200.0
2015-04-08 11:00:00,24.96,25.17,24.94,25.08,232400.0,19.7627,19.929,19.7469,19.8577,232400.0
2015-04-08 11:30:00,25.09,25.17,24.99,25.07,188700.0,19.8657,19.929,19.7865,19.8498,188700.0
2015-04-08 12:00:00,25.06,25.14,25.01,25.01,140100.0,19.8419,19.9052,19.8023,19.8023,140100.0
2015-04-08 12:30:00,25.0,25.2,25.0,25.18,194800.0,19.7944,19.9528,19.7944,19.9369,194800.0
2015-04-08 13:00:00,25.17,25.19,25.05,25.07,248800.0,19.929,19.9448,19.834,19.8498,248800.0
2015-04-08 13:30:00,25.06,25.09,25.04,25.08,143400.0,19.8419,19.8657,19.8261,19.8577,143400.0
2015-04-08 14:00:00,25.07,25.2,24.97,25.12,221300.0,19.8498,19.9528,19.7706,19.8894,221300.0
2015-04-08 14:30:00,25.12,25.16,25.02,25.02,364900.0,19.8894,19.9211,19.8102,19.8102,364900.0
2015-04-08 15:00:00,25.03,25.04,24.97,24.98,291000.0,19.8182,19.8261,19.7706,19.7786,291000.0
2015-04-08 15:30:00,24.98,24.99,24.84,24.9,1016300.0,19.7786,19.7865,19.6677,19.7152,1016300.0
2015-04-09 09:30:00,24.93,25.04,24.79,24.9,284000.0,19.739,19.8261,19.6281,19.7152,284000.0
2015-04-09 10:00:00,24.9,24.98,24.69,24.81,251900.0,19.7152,19.7786,19.5489,19.644,251900.0
2015-04-09 10:30:00,24.81,24.81,24.43,24.56,473300.0,19.644,19.644,19.3431,19.446,473300.0
2015-04-09 11:00:00,24.57,24.59,24.49,24.59,178400.0,19.4539,19.4698,19.3906,19.4698,178400.0
2015-04-09 11:30:00,24.59,24.64,24.53,24.63,243800.0,19.4698,19.5094,19.4223,19.5014,243800.0
2015-04-09 12:00:00,24.63,24.64,24.49,24.53,146200.0,19.5014,19.5094,19.3906,19.4223,146200.0
2015-04-09 12:30:00,24.53,24.59,24.51,24.59,139800.0,19.4223,19.4698,19.4064,19.4698,139800.0
2015-04-09 13:00:00,24.59,24.59,24.51,24.51,164500.0,19.4698,19.4698,19.4064,19.4064,164500.0
2015-04-09 13:30:00,24.52,24.52,24.38,24.41,228500.0,19.4143,19.4143,19.3035,19.3272,228500.0
2015-04-09 14:00:00,24.41,24.49,24.4,24.47,190400.0,19.3272,19.3906,19.3193,19.3748,190400.0
2015-04-09 14:30:00,24.47,24.55,24.47,24.54,208400.0,19.3748,19.4381,19.3748,19.4302,208400.0
2015-04-09 15:00:00,24.54,24.68,24.54,24.6,253400.0,19.4302,19.541,19.4302,19.4777,253400.0
2015-04-09 15:30:00,24.61,24.63,24.55,24.61,565400.0,19.4856,19.5014,19.4381,19.4856,565400.0
2015-04-10 09:30:00,24.65,24.77,24.39,24.47,142200.0,19.5173,19.6123,19.3114,19.3748,142200.0
2015-04-10 10:00:00,24.45,24.57,24.4,24.54,131900.0,19.3589,19.4539,19.3193,19.4302,131900.0
2015-04-10 10:30:00,24.55,24.65,24.53,24.57,223900.0,19.4381,19.5173,19.4223,19.4539,223900.0
2015-04-10 11:00:00,24.57,24.67,24.57,24.6,154600.0,19.4539,19.5331,19.4539,19.4777,154600.0
2015-04-10 11:30:00,24.6,24.61,24.51,24.51,103500.0,19.4777,19.4856,19.4064,19.4064,103500.0
2015-04-10 12:00:00,24.51,24.56,24.5,24.52,74600.0,19.4064,19.446,19.3985,19.4143,74600.0
2015-04-10 12:30:00,24.51,24.56,24.48,24.54,98200.0,19.4064,19.446,19.3827,19.4302,98200.0
2015-04-10 13:00:00,24.54,24.6,24.52,24.55,134700.0,19.4302,19.4777,19.4143,19.4381,134700.0
2015-04-10 13:30:00,24.54,24.56,24.5,24.5,68000.0,19.4302,19.446,19.3985,19.3985,68000.0
2015-04-10 14:00:00,24.5,24.51,24.45,24.49,130200.0,19.3985,19.4064,19.3589,19.3906,130200.0
2015-04-10 14:30:00,24.49,24.5,24.45,24.46,103000.0,19.3906,19.3985,19.3589,19.3668,103000.0
2015-04-10 15:00:00,24.47,24.49,24.44,24.47,111800.0,19.3748,19.3906,19.351,19.3748,111800.0
2015-04-10 15:30:00,24.48,24.59,24.47,24.56,474300.0,19.3827,19.4698,19.3748,19.446,474300.0
2015-04-13 09:30:00,24.62,24.64,24.43,24.53,137000.0,19.4935,19.5094,19.3431,19.4223,137000.0
2015-04-13 10:00:00,24.54,24.69,24.52,24.67,143100.0,19.4302,19.5489,19.4143,19.5331,143100.0
2015-04-13 10:30:00,24.68,24.76,24.65,24.67,211000.0,19.541,19.6044,19.5173,19.5331,211000.0
2015-04-13 11:00:00,24.67,24.73,24.62,24.63,127800.0,19.5331,19.5806,19.4935,19.5014,127800.0
2015-04-13 11:30:00,24.63,24.69,24.53,24.53,97100.0,19.5014,19.5489,19.4223,19.4223,97100.0
2015-04-13 12:00:00,24.54,24.56,24.47,24.48,87700.0,19.4302,19.446,19.3748,19.3827,87700.0
2015-04-13 12:30:00,24.47,24.66,24.47,24.66,88400.0,19.3748,19.5252,19.3748,19.5252,88400.0
2015-04-13 13:00:00,24.65,24.77,24.64,24.72,203600.0,19.5173,19.6123,19.5094,19.5727,203600.0
2015-04-13 13:30:00,24.72,24.83,24.7,24.83,134600.0,19.5727,19.6598,19.5569,19.6598,134600.0
2015-04-13 14:00:00,24.83,24.92,24.81,24.89,134500.0,19.6598,19.7311,19.644,19.7073,134500.0
2015-04-13 14:30:00,24.89,24.96,24.74,24.75,211500.0,19.7073,19.7627,19.5885,19.5965,211500.0
2015-04-13 15:00:00,24.76,24.82,24.67,24.68,292900.0,19.6044,19.6519,19.5331,19.541,292900.0
2015-04-13 15:30:00,24.68,24.68,24.59,24.59,801100.0,19.541,19.541,19.4698,19.4698,801100.0
2015-04-14 09:30:00,24.57,24.8,24.56,24.65,174800.0,19.4539,19.636,19.446,19.5173,174800.0
2015-04-14 10:00:00,24.65,24.66,24.41,24.54,154200.0,19.5173,19.5252,19.3272,19.4302,154200.0
2015-04-14 10:30:00,24.55,24.64,24.53,24.54,120300.0,19.4381,19.5094,19.4223,19.4302,120300.0
2015-04-14 11:00:00,24.55,24.65,24.54,24.54,194600.0,19.4381,19.5173,19.4302,19.4302,194600.0
2015-04-14 11:30:00,24.55,24.55,24.45,24.45,173300.0,19.4381,19.4381,19.3589,19.3589,173300.0
2015-04-14 12:00:00,24.46,24.47,24.31,24.31,441400.0,19.3668,19.3748,19.2481,19.2481,441400.0
2015-04-14 12:30:00,24.32,24.38,24.29,24.35,247700.0,19.256,19.3035,19.2322,19.2797,247700.0
2015-04-14 13:00:00,24.35,24.36,24.19,24.19,194900.0,19.2797,19.2877,19.1531,19.1531,194900.0
2015-04-14 13:30:00,24.19,24.42,24.15,24.36,334200.0,19.1531,19.3352,19.1214,19.2877,334200.0
2015-04-14 14:00:00,24.36,24.42,24.33,24.37,214600.0,19.2877,19.3352,19.2639,19.2956,214600.0
2015-04-14 14:30:00,24.38,24.43,24.34,24.4,244100.0,19.3035,19.3431,19.2718,19.3193,244100.0
2015-04-14 15:00:00,24.39,24.41,24.33,24.37,334600.0,19.3114,19.3272,19.2639,19.2956,334600.0
2015-04-14 15:30:00,24.37,24.4,24.33,24.36,659400.0,19.2956,19.3193,19.2639,19.2877,659400.0
2015-04-15 09:30:00,24.51,24.75,24.46,24.56,170500.0,19.4064,19.5965,19.3668,19.446,170500.0
2015-04-15 10:00:00,24.54,24.66,24.53,24.65,152200.0,19.4302,19.5252,19.4223,19.5173,152200.0
2015-04-15 10:30:00,24.65,24.74,24.64,24.73,251200.0,19.5173,19.5885,19.5094,19.5806,251200.0
2015-04-15 11:00:00,24.73,24.82,24.68,24.82,565200.0,19.5806,19.6519,19.541,19.6519,565200.0
2015-04-15 11:30:00,24.82,25.0,24.8,24.98,380400.0,19.6519,19.7944,19.636,19.7786,380400.0
2015-04-15 12:00:00,24.98,25.08,24.95,25.06,258600.0,19.7786,19.8577,19.7548,19.8419,258600.0
2015-04-15 12:30:00,25.05,25.14,25.04,25.09,187300.0,19.834,19.9052,19.8261,19.8657,187300.0
2015-04-15 13:00:00,25.09,25.17,24.98,25.17,339100.0,19.8657,19.929,19.7786,19.929,339100.0
2015-04-15 13:30:00,25.17,25.22,25.1,25.19,176300.0,19.929,19.9686,19.8736,19.9448,176300.0
2015-04-15 14:00:00,25.19,25.22,25.16,25.18,156800.0,19.9448,19.9686,19.9211,19.9369,156800.0
2015-04-15 14:30:00,25.19,25.28,25.12,25.28,250100.0,19.9448,20.0161,19.8894,20.0161,250100.0
2015-04-15 15:00:00,25.29,25.3,25.17,25.2,353600.0,20.024,20.0319,19.929,19.9528,353600.0
2015-04-15 15:30:00,25.2,25.21,25.11,25.14,810700.0,19.9528,19.9607,19.8815,19.9052,810700.0
2015-04-16 09:30:00,25.14,25.14,24.84,24.92,170800.0,19.9052,19.9052,19.6677,19.7311,170800.0
2015-04-16 10:00:00,24.89,24.97,24.85,24.91,189300.0,19.7073,19.7706,19.6756,19.7231,189300.0
2015-04-16 10:30:00,24.91,24.99,24.84,24.94,128000.0,19.7231,19.7865,19.6677,19.7469,128000.0
2015-04-16 11:00:00,24.94,24.95,24.75,24.81,231700.0,19.7469,19.7548,19.5965,19.644,231700.0
2015-04-16 11:30:00,24.81,24.83,24.7,24.77,89000.0,19.644,19.6598,19.5569,19.6123,89000.0
2015-04-16 12:00:00,24.77,24.91,24.77,24.88,111800.0,19.6123,19.7231,19.6123,19.6994,111800.0
2015-04-16 12:30:00,24.88,25.09,24.88,25.02,151300.0,19.6994,19.8657,19.6994,19.8102,151300.0
2015-04-16 13:00:00,25.02,25.24,25.01,25.19,226400.0,19.8102,19.9844,19.8023,19.9448,226400.0
2015-04-16 13:30:00,25.19,25.35,25.18,25.29,272300.0,19.9448,20.0715,19.9369,20.024,272300.0
2015-04-16 14:00:00,25.29,25.32,25.23,25.29,170400.0,20.024,20.0478,19.9765,20.024,170400.0
2015-04-16 14:30:00,25.28,25.35,25.12,25.13,187700.0,20.0161,20.0715,19.8894,19.8973,187700.0
2015-04-16 15:00:00,25.13,25.15,25.07,25.08,206300.0,19.8973,19.9132,19.8498,19.8577,206300.0
2015-04-16 15:30:00,25.08,25.12,25.04,25.11,467200.0,19.8577,19.8894,19.8261,19.8815,467200.0
2015-04-17 09:30:00,24.95,25.05,24.83,24.99,300100.0,19.7548,19.834,19.6598,19.7865,300100.0
2015-04-17 10:00:00,24.98,24.99,24.79,24.9,151400.0,19.7786,19.7865,19.6281,19.7152,151400.0
2015-04-17 10:30:00,24.89,25.06,24.89,25.03,118800.0,19.7073,19.8419,19.7073,19.8182,118800.0
2015-04-17 11:00:00,25.03,25.15,24.98,25.14,132300.0,19.8182,19.9132,19.7786,19.9052,132300.0
2015-04-17 11:30:00,25.13,25.17,25.01,25.03,277300.0,19.8973,19.929,19.8023,19.8182,277300.0
2015-04-17 12:00:00,25.04,25.06,24.97,24.99,152700.0,19.8261,19.8419,19.7706,19.7865,152700.0
2015-04-17 12:30:00,24.99,25.05,24.99,25.05,92500.0,19.7865,19.834,19.7865,19.834,92500.0
2015-04-17 13:00:00,25.04,25.07,24.87,24.87,481800.0,19.8261,19.8498,19.6915,19.6915,481800.0
2015-04-17 13:30:00,24.87,24.87,24.78,24.79,416300.0,19.6915,19.6915,19.6202,19.6281,416300.0
2015-04-17 14:00:00,24.79,24.93,24.75,24.93,170900.0,19.6281,19.739,19.5965,19.739,170900.0
2015-04-17 14:30:00,24.93,24.94,24.87,24.87,192100.0,19.739,19.7469,19.6915,19.6915,192100.0
2015-04-17 15:00:00,24.88,24.89,24.79,24.81,426000.0,19.6994,19.7073,19.6281,19.644,426000.0
2015-04-17 15:30:00,24.82,24.97,24.81,24.95,584700.0,19.6519,19.7706,19.644,19.7548,584700.0
2015-04-20 09:30:00,25.1,25.62,25.05,25.56,462100.0,19.8736,20.2853,19.834,20.2378,462100.0
2015-04-20 10:00:00,25.57,25.7,25.44,25.64,538800.0,20.2457,20.3486,20.1428,20.3011,538800.0
2015-04-20 10:30:00,25.66,25.68,25.56,25.59,312300.0,20.317,20.3328,20.2378,20.2615,312300.0
2015-04-20 11:00:00,25.61,25.73,25.57,25.64,230400.0,20.2774,20.3724,20.2457,20.3011,230400.0
2015-04-20 11:30:00,25.65,25.82,25.63,25.82,296900.0,20.3091,20.4437,20.2932,20.4437,296900.0
2015-04-20 12:00:00,25.82,25.95,25.81,25.95,482300.0,20.4437,20.5466,20.4357,20.5466,482300.0
2015-04-20 12:30:00,25.95,25.99,25.82,25.85,343300.0,20.5466,20.5783,20.4437,20.4674,343300.0
2015-04-20 13:00:00,25.85,25.86,25.68,25.79,252200.0,20.4674,20.4753,20.3328,20.4199,252200.0
2015-04-20 13:30:00,25.79,25.8,25.68,25.71,165400.0,20.4199,20.4278,20.3328,20.3566,165400.0
2015-04-20 14:00:00,25.71,25.78,25.64,25.74,163100.0,20.3566,20.412,20.3011,20.3803,163100.0
2015-04-20 14:30:00,25.74,25.83,25.71,25.8,227800.0,20.3803,20.4516,20.3566,20.4278,227800.0
2015-04-20 15:00:00,25.79,25.84,25.76,25.82,377700.0,20.4199,20.4595,20.3961,20.4437,377700.0
2015-04-20 15:30:00,25.82,25.95,25.81,25.91,1050600.0,20.4437,20.5466,20.4357,20.5149,1050600.0
2015-04-21 09:30:00,25.97,26.17,25.89,25.95,247500.0,20.5624,20.7208,20.4991,20.5466,247500.0
2015-04-21 10:00:00,25.95,26.0,25.83,25.95,302700.0,20.5466,20.5862,20.4516,20.5466,302700.0
2015-04-21 10:30:00,25.94,25.94,25.78,25.79,252400.0,20.5387,20.5387,20.412,20.4199,252400.0
2015-04-21 11:00:00,25.79,25.79,25.66,25.68,306100.0,20.4199,20.4199,20.317,20.3328,306100.0
2015-04-21 11:30:00,25.68,25.7,25.44,25.58,416100.0,20.3328,20.3486,20.1428,20.2536,416100.0
2015-04-21 12:00:00,25.59,25.67,25.58,25.63,443000.0,20.2615,20.3249,20.2536,20.2932,443000.0
2015-04-21 12:30:00,25.62,25.64,25.46,25.54,335100.0,20.2853,20.3011,20.1586,20.222,335100.0
2015-04-21 13:00:00,25.53,25.63,25.52,25.6,109400.0,20.214,20.2932,20.2061,20.2695,109400.0
2015-04-21 13:30:00,25.6,25.6,25.41,25.41,187700.0,20.2695,20.2695,20.119,20.119,187700.0
2015-04-21 14:00:00,25.4,25.5,25.36,25.49,182400.0,20.1111,20.1903,20.0794,20.1824,182400.0
2015-04-21 14:30:00,25.49,25.49,25.33,25.41,180800.0,20.1824,20.1824,20.0557,20.119,180800.0
2015-04-21 15:00:00,25.41,25.48,25.38,25.48,185800.0,20.119,20.1744,20.0953,20.1744,185800.0
2015-04-21 15:30:00,25.48,25.48,25.41,25.48,647900.0,20.1744,20.1744,20.119,20.1744,647900.0
2015-04-22 09:30:00,25.45,25.45,25.09,25.13,302700.0,20.1507,20.1507,19.8657,19.8973,302700.0
2015-04-22 10:00:00,25.14,25.17,24.97,24.99,361100.0,19.9052,19.929,19.7706,19.7865,361100.0
2015-04-22 10:30:00,24.99,25.17,24.94,25.07,226600.0,19.7865,19.929,19.7469,19.8498,226600.0
2015-04-22 11:00:00,25.07,25.28,25.06,25.28,271600.0,19.8498,20.0161,19.8419,20.0161,271600.0
2015-04-22 11:30:00,25.28,25.31,25.15,25.23,198300.0,20.0161,20.0398,19.9132,19.9765,198300.0
2015-04-22 12:00:00,25.23,25.39,25.21,25.32,235800.0,19.9765,20.1032,19.9607,20.0478,235800.0
2015-04-22 12:30:00,25.33,25.41,25.3,25.32,119200.0,20.0557,20.119,20.0319,20.0478,119200.0
2015-04-22 13:00:00,25.32,25.32,25.2,25.2,182800.0,20.0478,20.0478,19.9528,19.9528,182800.0
2015-04-22 13:30:00,25.2,25.3,25.13,25.21,141000.0,19.9528,20.0319,19.8973,19.9607,141000.0
2015-04-22 14:00:00,25.21,25.27,25.1,25.11,130400.0,19.9607,20.0082,19.8736,19.8815,130400.0
2015-04-22 14:30:00,25.11,25.16,25.07,25.09,185900.0,19.8815,19.9211,19.8498,19.8657,185900.0
2015-04-22 15:00:00,25.09,25.2,25.06,25.07,204300.0,19.8657,19.9528,19.8419,19.8498,204300.0
2015-04-22 15:30:00,25.06,25.09,25.03,25.07,810400.0,19.8419,19.8657,19.8182,19.8498,810400.0
2015-04-23 09:30:00,25.06,25.34,25.03,25.24,157200.0,19.8419,20.0636,19.8182,19.9844,157200.0
2015-04-23 10:00:00,25.25,25.29,25.01,25.02,293400.0,19.9923,20.024,19.8023,19.8102,293400.0
2015-04-23 10:30:00,25.02,25.06,24.83,24.85,370700.0,19.8102,19.8419,19.6598,19.6756,370700.0
2015-04-23 11:00:00,24.84,24.92,24.81,24.88,181300.0,19.6677,19.7311,19.644,19.6994,181300.0
2015-04-23 11:30:00,24.88,24.9,24.74,24.78,255800.0,19.6994,19.7152,19.5885,19.6202,255800.0
2015-04-23 12:00:00,24.78,24.93,24.76,24.89,374900.0,19.6202,19.739,19.6044,19.7073,374900.0
2015-04-23 12:30:00,24.88,24.91,24.83,24.85,122000.0,19.6994,19.7231,19.6598,19.6756,122000.0
2015-04-23 13:00:00,24.85,24.89,24.66,24.66,231500.0,19.6756,19.7073,19.5252,19.5252,231500.0
2015-04-23 13:30:00,24.66,24.83,24.59,24.83,296600.0,19.5252,19.6598,19.4698,19.6598,296600.0
2015-04-23 14:00:00,24.83,24.83,24.63,24.67,189600.0,19.6598,19.6598,19.5014,19.5331,189600.0
2015-04-23 14:30:00,24.66,24.72,24.66,24.71,182100.0,19.5252,19.5727,19.5252,19.5648,182100.0
2015-04-23 15:00:00,24.71,24.84,24.7,24.8,278300.0,19.5648,19.6677,19.5569,19.636,278300.0
2015-04-23 15:30:00,24.79,24.8,24.69,24.71,932600.0,19.6281,19.636,19.5489,19.5648,932600.0
2015-04-24 09:30:00,24.73,24.85,24.61,24.81,474200.0,19.5806,19.6756,19.4856,19.644,474200.0
2015-04-24 10:00:00,24.8,24.83,24.7,24.71,336600.0,19.636,19.6598,19.5569,19.5648,336600.0
2015-04-24 10:30:00,24.72,24.8,24.61,24.62,324100.0,19.5727,19.636,19.4856,19.4935,324100.0
2015-04-24 11:00:00,24.63,24.74,24.59,24.73,144800.0,19.5014,19.5885,19.4698,19.5806,144800.0
2015-04-24 11:30:00,24.72,24.77,24.65,24.77,159800.0,19.5727,19.6123,19.5173,19.6123,159800.0
2015-04-24 12:00:00,24.78,24.8,24.69,24.71,202700.0,19.6202,19.636,19.5489,19.5648,202700.0
2015-04-24 12:30:00,24.71,24.91,24.69,24.91,158000.0,19.5648,19.7231,19.5489,19.7231,158000.0
2015-04-24 13:00:00,24.91,26.93,24.9,25.85,2305400.0,19.7231,21.3225,19.7152,20.4674,2305400.0
2015-04-24 13:30:00,25.86,25.87,25.59,25.6,332000.0,20.4753,20.4832,20.2615,20.2695,332000.0
2015-04-24 14:00:00,25.61,25.61,25.48,25.51,194300.0,20.2774,20.2774,20.1744,20.1982,194300.0
2015-04-24 14:30:00,25.52,25.57,25.39,25.43,192200.0,20.2061,20.2457,20.1032,20.1349,192200.0
2015-04-24 15:00:00,25.43,25.52,25.4,25.5,262600.0,20.1349,20.2061,20.1111,20.1903,262600.0
2015-04-24 15:30:00,25.5,25.54,25.47,25.53,781800.0,20.1903,20.222,20.1665,20.214,781800.0
2015-04-27 09:30:00,25.46,25.63,25.38,25.51,292100.0,20.1586,20.2932,20.0953,20.1982,292100.0
2015-04-27 10:00:00,25.5,25.66,25.35,25.36,219700.0,20.1903,20.317,20.0715,20.0794,219700.0
2015-04-27 10:30:00,25.37,25.4,25.12,25.13,188300.0,20.0874,20.1111,19.8894,19.8973,188300.0
2015-04-27 11:00:00,25.12,25.38,25.12,25.27,247700.0,19.8894,20.0953,19.8894,20.0082,247700.0
2015-04-27 11:30:00,25.27,25.3,25.17,25.29,338700.0,20.0082,20.0319,19.929,20.024,338700.0
2015-04-27 12:00:00,25.3,25.32,25.17,25.24,295200.0,20.0319,20.0478,19.929,19.9844,295200.0
2015-04-27 12:30:00,25.23,25.3,25.21,25.26,363000.0,19.9765,20.0319,19.9607,20.0003,363000.0
2015-04-27 13:00:00,25.26,25.37,25.26,25.36,160100.0,20.0003,20.0874,20.0003,20.0794,160100.0
2015-04-27 13:30:00,25.37,25.37,25.26,25.29,149700.0,20.0874,20.0874,20.0003,20.024,149700.0
2015-04-27 14:00:00,25.29,25.31,25.19,25.26,129600.0,20.024,20.0398,19.9448,20.0003,129600.0
2015-04-27 14:30:00,25.25,25.31,25.21,25.21,217100.0,19.9923,20.0398,19.9607,19.9607,217100.0
2015-04-27 15:00:00,25.21,25.28,25.17,25.25,1408000.0,19.9607,20.0161,19.929,19.9923,1408000.0
2015-04-27 15:30:00,25.25,25.33,25.18,25.3,1560900.0,19.9923,20.0557,19.9369,20.0319,1560900.0
2015-04-28 09:30:00,25.21,25.39,25.11,25.39,168600.0,19.9607,20.1032,19.8815,20.1032,168600.0
2015-04-28 10:00:00,25.37,25.46,25.17,25.22,397700.0,20.0874,20.1586,19.929,19.9686,397700.0
2015-04-28 10:30:00,25.21,25.27,25.14,25.2,430200.0,19.9607,20.0082,19.9052,19.9528,430200.0
2015-04-28 11:00:00,25.21,25.26,25.13,25.24,210300.0,19.9607,20.0003,19.8973,19.9844,210300.0
2015-04-28 11:30:00,25.24,25.32,25.23,25.23,174100.0,19.9844,20.0478,19.9765,19.9765,174100.0
2015-04-28 12:00:00,25.24,25.29,25.21,25.25,186300.0,19.9844,20.024,19.9607,19.9923,186300.0
2015-04-28 12:30:00,25.25,25.35,25.25,25.35,318600.0,19.9923,20.0715,19.9923,20.0715,318600.0
2015-04-28 13:00:00,25.34,25.44,25.31,25.38,135700.0,20.0636,20.1428,20.0398,20.0953,135700.0
2015-04-28 13:30:00,25.38,25.4,25.34,25.34,131700.0,20.0953,20.1111,20.0636,20.0636,131700.0
2015-04-28 14:00:00,25.34,25.38,25.31,25.33,134600.0,20.0636,20.0953,20.0398,20.0557,134600.0
2015-04-28 14:30:00,25.34,25.4,25.31,25.39,146400.0,20.0636,20.1111,20.0398,20.1032,146400.0
2015-04-28 15:00:00,25.39,25.46,25.35,25.46,251800.0,20.1032,20.1586,20.0715,20.1586,251800.0
2015-04-28 15:30:00,25.45,25.65,25.44,25.64,1028900.0,20.1507,20.3091,20.1428,20.3011,1028900.0
2015-04-29 09:30:00,25.26,25.41,25.11,25.14,231400.0,20.1133,20.2327,19.9938,20.0177,231400.0
2015-04-29 10:00:00,25.14,25.18,25.08,25.16,439700.0,20.0177,20.0496,19.97,20.0337,439700.0
2015-04-29 10:30:00,25.15,25.31,25.12,25.29,245900.0,20.0257,20.1531,20.0018,20.1372,245900.0
2015-04-29 11:00:00,25.29,25.5,25.27,25.43,334800.0,20.1372,20.3044,20.1212,20.2486,334800.0
2015-04-29 11:30:00,25.44,25.51,25.38,25.43,219200.0,20.2566,20.3123,20.2088,20.2486,219200.0
2015-04-29 12:00:00,25.42,25.51,25.39,25.45,160500.0,20.2407,20.3123,20.2168,20.2646,160500.0
2015-04-29 12:30:00,25.44,25.55,25.42,25.53,131800.0,20.2566,20.3442,20.2407,20.3283,131800.0
2015-04-29 13:00:00,25.53,25.55,25.42,25.48,122200.0,20.3283,20.3442,20.2407,20.2885,122200.0
2015-04-29 13:30:00,25.48,25.49,25.38,25.39,141800.0,20.2885,20.2964,20.2088,20.2168,141800.0
2015-04-29 14:00:00,25.41,25.55,25.3,25.52,240900.0,20.2327,20.3442,20.1451,20.3203,240900.0
2015-04-29 14:30:00,25.52,25.62,25.5,25.62,271200.0,20.3203,20.3999,20.3044,20.3999,271200.0
2015-04-29 15:00:00,25.62,25.63,25.5,25.59,228600.0,20.3999,20.4079,20.3044,20.376,228600.0
2015-04-29 15:30:00,25.59,25.73,25.59,25.67,722900.0,20.376,20.4875,20.376,20.4397,722900.0
2015-04-30 09:30:00,25.47,25.53,25.07,25.09,1000500.0,20.2805,20.3283,19.962,19.9779,1000500.0
2015-04-30 10:00:00,25.09,25.22,24.88,25.1,346600.0,19.9779,20.0814,19.8107,19.9859,346600.0
2015-04-30 10:30:00,25.1,25.27,24.95,24.99,269400.0,19.9859,20.1212,19.8664,19.8983,269400.0
2015-04-30 11:00:00,24.98,25.1,24.95,25.09,169600.0,19.8903,19.9859,19.8664,19.9779,169600.0
2015-04-30 11:30:00,25.09,25.11,24.97,25.0,210200.0,19.9779,19.9938,19.8824,19.9063,210200.0
2015-04-30 12:00:00,25.0,25.19,24.96,25.15,230100.0,19.9063,20.0575,19.8744,20.0257,230100.0
2015-04-30 12:30:00,25.15,25.2,25.14,25.15,254800.0,20.0257,20.0655,20.0177,20.0257,254800.0
2015-04-30 13:00:00,25.15,25.31,25.11,25.28,381100.0,20.0257,20.1531,19.9938,20.1292,381100.0
2015-04-30 13:30:00,25.28,25.38,25.23,25.34,184800.0,20.1292,20.2088,20.0894,20.177,184800.0
2015-04-30 14:00:00,25.35,25.4,25.21,25.21,209200.0,20.1849,20.2248,20.0735,20.0735,209200.0
2015-04-30 14:30:00,25.22,25.22,25.0,25.05,283800.0,20.0814,20.0814,19.9063,19.9461,283800.0
2015-04-30 15:00:00,25.04,25.17,25.03,25.15,505800.0,19.9381,20.0416,19.9301,20.0257,505800.0
2015-04-30 15:30:00,25.14,25.38,25.12,25.24,824100.0,20.0177,20.2088,20.0018,20.0974,824100.0
2015-05-01 09:30:00,25.28,25.46,25.07,25.27,229700.0,20.1292,20.2725,19.962,20.1212,229700.0
2015-05-01 10:00:00,25.25,25.32,25.07,25.1,278200.0,20.1053,20.1611,19.962,19.9859,278200.0
2015-05-01 10:30:00,25.11,25.26,25.1,25.23,273700.0,19.9938,20.1133,19.9859,20.0894,273700.0
2015-05-01 11:00:00,25.24,25.37,25.22,25.33,360800.0,20.0974,20.2009,20.0814,20.169,360800.0
2015-05-01 11:30:00,25.33,25.34,25.15,25.22,156300.0,20.169,20.177,20.0257,20.0814,156300.0
2015-05-01 12:00:00,25.23,25.28,25.16,25.17,205200.0,20.0894,20.1292,20.0337,20.0416,205200.0
2015-05-01 12:30:00,25.18,25.34,25.13,25.3,497400.0,20.0496,20.177,20.0098,20.1451,497400.0
2015-05-01 13:00:00,25.29,25.31,25.24,25.29,209500.0,20.1372,20.1531,20.0974,20.1372,209500.0
2015-05-01 13:30:00,25.3,25.39,25.24,25.33,304000.0,20.1451,20.2168,20.0974,20.169,304000.0
2015-05-01 14:00:00,25.33,25.34,25.2,25.25,223400.0,20.169,20.177,20.0655,20.1053,223400.0
2015-05-01 14:30:00,25.25,25.26,25.15,25.21,170600.0,20.1053,20.1133,20.0257,20.0735,170600.0
2015-05-01 15:00:00,25.22,25.24,25.16,25.19,195400.0,20.0814,20.0974,20.0337,20.0575,195400.0
2015-05-01 15:30:00,25.19,25.26,25.18,25.23,781900.0,20.0575,20.1133,20.0496,20.0894,781900.0
2015-05-04 09:30:00,25.29,25.45,25.19,25.39,581000.0,20.1372,20.2646,20.0575,20.2168,581000.0
2015-05-04 10:00:00,25.39,25.6,25.36,25.55,316000.0,20.2168,20.384,20.1929,20.3442,316000.0
2015-05-04 10:30:00,25.55,25.76,25.54,25.66,256600.0,20.3442,20.5114,20.3362,20.4318,256600.0
2015-05-04 11:00:00,25.66,25.92,25.64,25.78,429100.0,20.4318,20.6388,20.4159,20.5273,429100.0
2015-05-04 11:30:00,25.77,25.77,25.67,25.7,161300.0,20.5194,20.5194,20.4397,20.4636,161300.0
2015-05-04 12:00:00,25.7,25.74,25.52,25.73,160600.0,20.4636,20.4955,20.3203,20.4875,160600.0
2015-05-04 12:30:00,25.74,25.76,25.68,25.74,156900.0,20.4955,20.5114,20.4477,20.4955,156900.0
2015-05-04 13:00:00,25.74,25.76,25.67,25.68,124100.0,20.4955,20.5114,20.4397,20.4477,124100.0
2015-05-04 13:30:00,25.68,25.69,25.58,25.6,157200.0,20.4477,20.4557,20.3681,20.384,157200.0
2015-05-04 14:00:00,25.59,25.77,25.58,25.65,328200.0,20.376,20.5194,20.3681,20.4238,328200.0
2015-05-04 14:30:00,25.65,25.66,25.51,25.52,349700.0,20.4238,20.4318,20.3123,20.3203,349700.0
2015-05-04 15:00:00,25.51,25.56,25.48,25.55,307000.0,20.3123,20.3522,20.2885,20.3442,307000.0
2015-05-04 15:30:00,25.55,25.55,25.5,25.52,657700.0,20.3442,20.3442,20.3044,20.3203,657700.0
2015-05-05 09:30:00,25.52,25.92,25.52,25.6,625000.0,20.3203,20.6388,20.3203,20.384,625000.0
2015-05-05 10:00:00,25.61,25.8,25.43,25.71,387900.0,20.392,20.5433,20.2486,20.4716,387900.0
2015-05-05 10:30:00,25.7,25.75,25.51,25.61,453000.0,20.4636,20.5034,20.3123,20.392,453000.0
2015-05-05 11:00:00,25.61,25.61,25.33,25.43,519300.0,20.392,20.392,20.169,20.2486,519300.0
2015-05-05 11:30:00,25.43,25.44,25.21,25.26,360500.0,20.2486,20.2566,20.0735,20.1133,360500.0
2015-05-05 12:00:00,25.26,25.5,25.26,25.38,452600.0,20.1133,20.3044,20.1133,20.2088,452600.0
2015-05-05 12:30:00,25.39,25.41,25.22,25.22,137800.0,20.2168,20.2327,20.0814,20.0814,137800.0
2015-05-05 13:00:00,25.21,25.3,25.09,25.29,241300.0,20.0735,20.1451,19.9779,20.1372,241300.0
2015-05-05 13:30:00,25.29,25.4,25.24,25.25,206300.0,20.1372,20.2248,20.0974,20.1053,206300.0
2015-05-05 14:00:00,25.25,25.26,25.08,25.11,225300.0,20.1053,20.1133,19.97,19.9938,225300.0
2015-05-05 14:30:00,25.11,25.17,25.03,25.03,189000.0,19.9938,20.0416,19.9301,19.9301,189000.0
2015-05-05 15:00:00,25.03,25.06,24.98,25.0,328400.0,19.9301,19.954,19.8903,19.9063,328400.0
2015-05-05 15:30:00,24.99,25.15,24.98,25.11,725900.0,19.8983,20.0257,19.8903,19.9938,725900.0
2015-05-06 09:30:00,25.21,25.38,24.94,25.18,454300.0,20.0735,20.2088,19.8585,20.0496,454300.0
2015-05-06 10:00:00,25.17,25.23,25.05,25.16,159200.0,20.0416,20.0894,19.9461,20.0337,159200.0
2015-05-06 10:30:00,25.16,25.21,25.07,25.08,136500.0,20.0337,20.0735,19.962,19.97,136500.0
2015-05-06 11:00:00,25.08,25.1,24.89,24.9,170200.0,19.97,19.9859,19.8187,19.8266,170200.0
2015-05-06 11:30:00,24.9,24.96,24.85,24.92,228300.0,19.8266,19.8744,19.7868,19.8426,228300.0
2015-05-06 12:00:00,24.92,24.92,24.73,24.75,327600.0,19.8426,19.8426,19.6913,19.7072,327600.0
2015-05-06 12:30:00,24.74,24.77,24.63,24.67,389800.0,19.6992,19.7231,19.6116,19.6435,389800.0
2015-05-06 13:00:00,24.67,24.83,24.66,24.74,144500.0,19.6435,19.7709,19.6355,19.6992,144500.0
2015-05-06 13:30:00,24.75,24.77,24.62,24.64,358100.0,19.7072,19.7231,19.6037,19.6196,358100.0
2015-05-06 14:00:00,24.64,24.74,24.58,24.69,275600.0,19.6196,19.6992,19.5718,19.6594,275600.0
2015-05-06 14:30:00,24.69,24.69,24.44,24.48,309000.0,19.6594,19.6594,19.4604,19.4922,309000.0
2015-05-06 15:00:00,24.48,24.52,24.46,24.5,336300.0,19.4922,19.5241,19.4763,19.5081,336300.0
2015-05-06 15:30:00,24.5,24.6,24.45,24.6,871900.0,19.5081,19.5878,19.4683,19.5878,871900.0
2015-05-07 09:30:00,24.58,24.66,24.43,24.47,230000.0,19.5718,19.6355,19.4524,19.4842,230000.0
2015-05-07 10:00:00,24.47,24.65,24.44,24.55,300200.0,19.4842,19.6276,19.4604,19.5479,300200.0
2015-05-07 10:30:00,24.55,24.65,24.51,24.61,414000.0,19.5479,19.6276,19.5161,19.5957,414000.0
2015-05-07 11:00:00,24.61,24.66,24.46,24.56,307300.0,19.5957,19.6355,19.4763,19.5559,307300.0
2015-05-07 11:30:00,24.55,24.71,24.38,24.69,449100.0,19.5479,19.6753,19.4126,19.6594,449100.0
2015-05-07 12:00:00,24.68,24.84,24.63,24.78,330900.0,19.6515,19.7789,19.6116,19.7311,330900.0
2015-05-07 12:30:00,24.78,24.96,24.72,24.89,435000.0,19.7311,19.8744,19.6833,19.8187,435000.0
2015-05-07 13:00:00,24.89,25.01,24.85,24.95,477300.0,19.8187,19.9142,19.7868,19.8664,477300.0
2015-05-07 13:30:00,24.95,25.14,24.93,25.06,513200.0,19.8664,20.0177,19.8505,19.954,513200.0
2015-05-07 14:00:00,25.06,25.21,24.95,24.98,319800.0,19.954,20.0735,19.8664,19.8903,319800.0
2015-05-07 14:30:00,24.98,25.01,24.88,24.98,266600.0,19.8903,19.9142,19.8107,19.8903,266600.0
2015-05-07 15:00:00,24.97,25.07,24.94,24.95,495800.0,19.8824,19.962,19.8585,19.8664,495800.0
2015-05-07 15:30:00,24.95,25.06,24.92,24.97,876700.0,19.8664,19.954,19.8426,19.8824,876700.0
2015-05-08 09:30:00,25.53,26.37,25.51,26.15,1276200.0,20.3283,20.9971,20.3123,20.8219,1276200.0
2015-05-08 10:00:00,26.16,26.6,26.0,26.41,888600.0,20.8299,21.1803,20.7025,21.029,888600.0
2015-05-08 10:30:00,26.42,26.52,26.33,26.41,445600.0,21.0369,21.1166,20.9653,21.029,445600.0
2015-05-08 11:00:00,26.41,26.7,26.34,26.66,555500.0,21.029,21.2599,20.9732,21.228,555500.0
2015-05-08 11:30:00,26.65,26.78,26.6,26.63,423600.0,21.2201,21.3236,21.1803,21.2041,423600.0
2015-05-08 12:00:00,26.63,26.71,26.52,26.59,400700.0,21.2041,21.2678,21.1166,21.1723,400700.0
2015-05-08 12:30:00,26.59,26.59,26.45,26.49,293200.0,21.1723,21.1723,21.0608,21.0927,293200.0
2015-05-08 13:00:00,26.49,26.65,26.39,26.4,303800.0,21.0927,21.2201,21.013,21.021,303800.0
2015-05-08 13:30:00,26.4,26.5,26.38,26.4,274900.0,21.021,21.1006,21.0051,21.021,274900.0
2015-05-08 14:00:00,26.4,26.4,26.25,26.32,231600.0,21.021,21.021,20.9016,20.9573,231600.0
2015-05-08 14:30:00,26.31,26.39,26.27,26.36,192600.0,20.9493,21.013,20.9175,20.9892,192600.0
2015-05-08 15:00:00,26.36,26.51,26.31,26.42,415900.0,20.9892,21.1086,20.9493,21.0369,415900.0
2015-05-08 15:30:00,26.42,26.48,26.37,26.41,798900.0,21.0369,21.0847,20.9971,21.029,798900.0
2015-05-11 09:30:00,26.41,26.47,26.13,26.18,639300.0,21.029,21.0767,20.806,20.8458,639300.0
2015-05-11 10:00:00,26.18,26.36,26.07,26.16,527700.0,20.8458,20.9892,20.7582,20.8299,527700.0
2015-05-11 10:30:00,26.16,26.29,26.09,26.17,410300.0,20.8299,20.9334,20.7742,20.8379,410300.0
2015-05-11 11:00:00,26.18,26.26,26.09,26.11,234500.0,20.8458,20.9095,20.7742,20.7901,234500.0
2015-05-11 11:30:00,26.11,26.21,26.06,26.2,266800.0,20.7901,20.8697,20.7503,20.8618,266800.0
2015-05-11 12:00:00,26.19,26.2,26.0,26.05,184100.0,20.8538,20.8618,20.7025,20.7423,184100.0
2015-05-11 12:30:00,26.04,26.21,26.02,26.1,169200.0,20.7344,20.8697,20.7184,20.7821,169200.0
2015-05-11 13:00:00,26.1,26.23,26.1,26.14,149400.0,20.7821,20.8856,20.7821,20.814,149400.0
2015-05-11 13:30:00,26.15,26.19,26.04,26.14,155700.0,20.8219,20.8538,20.7344,20.814,155700.0
2015-05-11 14:00:00,26.13,26.17,26.04,26.14,189400.0,20.806,20.8379,20.7344,20.814,189400.0
2015-05-11 14:30:00,26.14,26.18,26.09,26.11,291800.0,20.814,20.8458,20.7742,20.7901,291800.0
2015-05-11 15:00:00,26.11,26.13,26.0,26.02,283800.0,20.7901,20.806,20.7025,20.7184,283800.0
2015-05-11 15:30:00,26.01,26.06,25.96,26.01,684600.0,20.7105,20.7503,20.6707,20.7105,684600.0
2015-05-12 09:30:00,25.88,25.93,25.66,25.72,275400.0,20.607,20.6468,20.4318,20.4796,275400.0
2015-05-12 10:00:00,25.72,25.89,25.57,25.87,276400.0,20.4796,20.6149,20.3601,20.599,276400.0
2015-05-12 10:30:00,25.86,26.13,25.81,26.04,281500.0,20.591,20.806,20.5512,20.7344,281500.0
2015-05-12 11:00:00,26.04,26.14,26.0,26.11,185900.0,20.7344,20.814,20.7025,20.7901,185900.0
2015-05-12 11:30:00,26.11,26.3,26.07,26.18,299400.0,20.7901,20.9414,20.7582,20.8458,299400.0
2015-05-12 12:00:00,26.18,26.27,26.08,26.21,229300.0,20.8458,20.9175,20.7662,20.8697,229300.0
2015-05-12 12:30:00,26.22,26.39,26.2,26.36,124300.0,20.8777,21.013,20.8618,20.9892,124300.0
2015-05-12 13:00:00,26.36,26.41,26.29,26.34,137100.0,20.9892,21.029,20.9334,20.9732,137100.0
2015-05-12 13:30:00,26.34,26.38,26.25,26.29,137700.0,20.9732,21.0051,20.9016,20.9334,137700.0
2015-05-12 14:00:00,26.29,26.47,26.27,26.46,192900.0,20.9334,21.0767,20.9175,21.0688,192900.0
2015-05-12 14:30:00,26.45,26.48,26.29,26.38,250400.0,21.0608,21.0847,20.9334,21.0051,250400.0
2015-05-12 15:00:00,26.37,26.49,26.33,26.43,262400.0,20.9971,21.0927,20.9653,21.0449,262400.0
2015-05-12 15:30:00,26.43,26.49,26.4,26.43,859400.0,21.0449,21.0927,21.021,21.0449,859400.0
2015-05-13 09:30:00,26.55,26.62,26.25,26.25,189700.0,21.1404,21.1962,20.9016,20.9016,189700.0
2015-05-13 10:00:00,26.25,26.36,26.21,26.25,317500.0,20.9016,20.9892,20.8697,20.9016,317500.0
2015-05-13 10:30:00,26.25,26.28,26.04,26.12,257600.0,20.9016,20.9255,20.7344,20.7981,257600.0
2015-05-13 11:00:00,26.11,26.14,26.05,26.11,209600.0,20.7901,20.814,20.7423,20.7901,209600.0
2015-05-13 11:30:00,26.1,26.16,26.07,26.09,168400.0,20.7821,20.8299,20.7582,20.7742,168400.0
2015-05-13 12:00:00,26.09,26.17,26.0,26.03,263700.0,20.7742,20.8379,20.7025,20.7264,263700.0
2015-05-13 12:30:00,26.04,26.06,25.99,26.04,196700.0,20.7344,20.7503,20.6945,20.7344,196700.0
2015-05-13 13:00:00,26.04,26.22,26.03,26.2,205000.0,20.7344,20.8777,20.7264,20.8618,205000.0
2015-05-13 13:30:00,26.2,26.23,26.16,26.23,176100.0,20.8618,20.8856,20.8299,20.8856,176100.0
2015-05-13 14:00:00,26.22,26.23,26.09,26.09,199000.0,20.8777,20.8856,20.7742,20.7742,199000.0
2015-05-13 14:30:00,26.08,26.13,26.04,26.05,167600.0,20.7662,20.806,20.7344,20.7423,167600.0
2015-05-13 15:00:00,26.05,26.08,25.99,26.0,238000.0,20.7423,20.7662,20.6945,20.7025,238000.0
2015-05-13 15:30:00,26.0,26.08,25.97,26.07,374700.0,20.7025,20.7662,20.6786,20.7582,374700.0
2015-05-14 09:30:00,26.13,26.34,26.04,26.05,111000.0,20.806,20.9732,20.7344,20.7423,111000.0
2015-05-14 10:00:00,26.07,26.18,25.97,26.02,68300.0,20.7582,20.8458,20.6786,20.7184,68300.0
2015-05-14 10:30:00,26.03,26.05,25.91,25.93,96400.0,20.7264,20.7423,20.6308,20.6468,96400.0
2015-05-14 11:00:00,25.93,25.96,25.88,25.94,118600.0,20.6468,20.6707,20.607,20.6547,118600.0
2015-05-14 11:30:00,25.94,25.95,25.71,25.72,147000.0,20.6547,20.6627,20.4716,20.4796,147000.0
2015-05-14 12:00:00,25.73,25.76,25.6,25.65,166300.0,20.4875,20.5114,20.384,20.4238,166300.0
2015-05-14 12:30:00,25.65,25.79,25.65,25.77,117900.0,20.4238,20.5353,20.4238,20.5194,117900.0
2015-05-14 13:00:00,25.77,25.78,25.71,25.77,176800.0,20.5194,20.5273,20.4716,20.5194,176800.0
2015-05-14 13:30:00,25.77,25.97,25.77,25.83,261000.0,20.5194,20.6786,20.5194,20.5671,261000.0
2015-05-14 14:00:00,25.84,25.86,25.75,25.76,189000.0,20.5751,20.591,20.5034,20.5114,189000.0
2015-05-14 14:30:00,25.76,25.8,25.69,25.69,138700.0,20.5114,20.5433,20.4557,20.4557,138700.0
2015-05-14 15:00:00,25.7,25.83,25.69,25.73,271800.0,20.4636,20.5671,20.4557,20.4875,271800.0
2015-05-14 15:30:00,25.74,25.81,25.67,25.78,591600.0,20.4955,20.5512,20.4397,20.5273,591600.0
2015-05-15 09:30:00,25.79,25.82,25.53,25.62,220800.0,20.5353,20.5592,20.3283,20.3999,220800.0
2015-05-15 10:00:00,25.62,25.76,25.56,25.73,227000.0,20.3999,20.5114,20.3522,20.4875,227000.0
2015-05-15 10:30:00,25.74,25.91,25.72,25.77,138700.0,20.4955,20.6308,20.4796,20.5194,138700.0
2015-05-15 11:00:00,25.77,25.78,25.68,25.72,57700.0,20.5194,20.5273,20.4477,20.4796,57700.0
2015-05-15 11:30:00,25.71,25.83,25.71,25.8,75000.0,20.4716,20.5671,20.4716,20.5433,75000.0
2015-05-15 12:00:00,25.8,25.87,25.76,25.87,59200.0,20.5433,20.599,20.5114,20.599,59200.0
2015-05-15 12:30:00,25.87,26.03,25.84,26.0,191800.0,20.599,20.7264,20.5751,20.7025,191800.0
2015-05-15 13:00:00,25.99,26.17,25.99,26.17,112800.0,20.6945,20.8379,20.6945,20.8379,112800.0
2015-05-15 13:30:00,26.16,26.25,26.16,26.18,155800.0,20.8299,20.9016,20.8299,20.8458,155800.0
2015-05-15 14:00:00,26.18,26.19,26.07,26.08,106500.0,20.8458,20.8538,20.7582,20.7662,106500.0
2015-05-15 14:30:00,26.08,26.12,26.0,26.01,84500.0,20.7662,20.7981,20.7025,20.7105,84500.0
2015-05-15 15:00:00,26.02,26.08,25.99,26.07,145700.0,20.7184,20.7662,20.6945,20.7582,145700.0
2015-05-15 15:30:00,26.08,26.12,26.07,26.1,400200.0,20.7662,20.7981,20.7582,20.7821,400200.0
2015-05-18 09:30:00,25.99,26.08,25.7,25.78,102200.0,20.6945,20.7662,20.4636,20.5273,102200.0
2015-05-18 10:00:00,25.8,25.85,25.71,25.84,121100.0,20.5433,20.5831,20.4716,20.5751,121100.0
2015-05-18 10:30:00,25.85,25.85,25.67,25.69,148600.0,20.5831,20.5831,20.4397,20.4557,148600.0
2015-05-18 11:00:00,25.69,25.87,25.67,25.83,101000.0,20.4557,20.599,20.4397,20.5671,101000.0
2015-05-18 11:30:00,25.84,25.94,25.79,25.93,98600.0,20.5751,20.6547,20.5353,20.6468,98600.0
2015-05-18 12:00:00,25.93,26.05,25.91,26.04,110400.0,20.6468,20.7423,20.6308,20.7344,110400.0
2015-05-18 12:30:00,26.05,26.06,25.88,25.89,65000.0,20.7423,20.7503,20.607,20.6149,65000.0
2015-05-18 13:00:00,25.89,26.07,25.89,26.06,70100.0,20.6149,20.7582,20.6149,20.7503,70100.0
2015-05-18 13:30:00,26.06,26.11,26.03,26.07,94200.0,20.7503,20.7901,20.7264,20.7582,94200.0
2015-05-18 14:00:00,26.05,26.08,25.98,26.0,63500.0,20.7423,20.7662,20.6866,20.7025,63500.0
2015-05-18 14:30:00,25.99,26.02,25.95,26.0,57400.0,20.6945,20.7184,20.6627,20.7025,57400.0
2015-05-18 15:00:00,26.01,26.05,26.0,26.01,80300.0,20.7105,20.7423,20.7025,20.7105,80300.0
2015-05-18 15:30:00,26.02,26.06,25.99,26.04,228200.0,20.7184,20.7503,20.6945,20.7344,228200.0
2015-05-19 09:30:00,25.88,25.91,25.71,25.73,153900.0,20.607,20.6308,20.4716,20.4875,153900.0
2015-05-19 10:00:00,25.73,25.86,25.71,25.73,96600.0,20.4875,20.591,20.4716,20.4875,96600.0
2015-05-19 10:30:00,25.73,25.89,25.72,25.74,83500.0,20.4875,20.6149,20.4796,20.4955,83500.0
2015-05-19 11:00:00,25.74,25.75,25.64,25.68,113200.0,20.4955,20.5034,20.4159,20.4477,113200.0
2015-05-19 11:30:00,25.69,25.79,25.68,25.72,83100.0,20.4557,20.5353,20.4477,20.4796,83100.0
2015-05-19 12:00:00,25.72,25.81,25.66,25.67,86700.0,20.4796,20.5512,20.4318,20.4397,86700.0
2015-05-19 12:30:00,25.67,25.67,25.59,25.66,192500.0,20.4397,20.4397,20.376,20.4318,192500.0
2015-05-19 13:00:00,25.66,25.67,25.58,25.67,111100.0,20.4318,20.4397,20.3681,20.4397,111100.0
2015-05-19 13:30:00,25.67,25.7,25.66,25.7,77500.0,20.4397,20.4636,20.4318,20.4636,77500.0
2015-05-19 14:00:00,25.7,25.7,25.65,25.68,184900.0,20.4636,20.4636,20.4238,20.4477,184900.0
2015-05-19 14:30:00,25.68,25.69,25.6,25.63,166800.0,20.4477,20.4557,20.384,20.4079,166800.0
2015-05-19 15:00:00,25.63,25.73,25.62,25.73,271500.0,20.4079,20.4875,20.3999,20.4875,271500.0
2015-05-19 15:30:00,25.73,25.81,25.71,25.79,331500.0,20.4875,20.5512,20.4716,20.5353,331500.0
2015-05-20 09:30:00,25.79,25.86,25.63,25.65,97400.0,20.5353,20.591,20.4079,20.4238,97400.0
2015-05-20 10:00:00,25.65,25.8,25.6,25.77,96800.0,20.4238,20.5433,20.384,20.5194,96800.0
2015-05-20 10:30:00,25.77,25.9,25.74,25.81,101700.0,20.5194,20.6229,20.4955,20.5512,101700.0
2015-05-20 11:00:00,25.81,25.82,25.75,25.75,64700.0,20.5512,20.5592,20.5034,20.5034,64700.0
2015-05-20 11:30:00,25.76,25.76,25.55,25.6,182200.0,20.5114,20.5114,20.3442,20.384,182200.0
2015-05-20 12:00:00,25.6,25.77,25.59,25.74,60300.0,20.384,20.5194,20.376,20.4955,60300.0
2015-05-20 12:30:00,25.74,25.76,25.69,25.7,43100.0,20.4955,20.5114,20.4557,20.4636,43100.0
2015-05-20 13:00:00,25.71,25.73,25.64,25.69,59100.0,20.4716,20.4875,20.4159,20.4557,59100.0
2015-05-20 13:30:00,25.7,25.82,25.7,25.8,56900.0,20.4636,20.5592,20.4636,20.5433,56900.0
2015-05-20 14:00:00,25.8,25.94,25.74,25.93,117100.0,20.5433,20.6547,20.4955,20.6468,117100.0
2015-05-20 14:30:00,25.93,25.93,25.85,25.86,109500.0,20.6468,20.6468,20.5831,20.591,109500.0
2015-05-20 15:00:00,25.86,25.87,25.68,25.77,124000.0,20.591,20.599,20.4477,20.5194,124000.0
2015-05-20 15:30:00,25.77,25.78,25.73,25.73,197800.0,20.5194,20.5273,20.4875,20.4875,197800.0
2015-05-21 09:30:00,25.66,25.85,25.62,25.85,58300.0,20.4318,20.5831,20.3999,20.5831,58300.0
2015-05-21 10:00:00,25.84,25.95,25.83,25.9,56300.0,20.5751,20.6627,20.5671,20.6229,56300.0
2015-05-21 10:30:00,25.89,25.99,25.86,25.86,110300.0,20.6149,20.6945,20.591,20.591,110300.0
2015-05-21 11:00:00,25.86,25.92,25.8,25.91,90400.0,20.591,20.6388,20.5433,20.6308,90400.0
2015-05-21 11:30:00,25.92,25.96,25.9,25.96,82100.0,20.6388,20.6707,20.6229,20.6707,82100.0
2015-05-21 12:00:00,25.96,25.96,25.9,25.9,36900.0,20.6707,20.6707,20.6229,20.6229,36900.0
2015-05-21 12:30:00,25.91,25.96,25.89,25.94,92200.0,20.6308,20.6707,20.6149,20.6547,92200.0
2015-05-21 13:00:00,25.93,26.02,25.9,26.02,72500.0,20.6468,20.7184,20.6229,20.7184,72500.0
2015-05-21 13:30:00,26.02,26.13,25.95,25.97,252100.0,20.7184,20.806,20.6627,20.6786,252100.0
2015-05-21 14:00:00,25.97,26.02,25.95,26.01,201400.0,20.6786,20.7184,20.6627,20.7105,201400.0
2015-05-21 14:30:00,26.01,26.04,25.98,26.01,71900.0,20.7105,20.7344,20.6866,20.7105,71900.0
2015-05-21 15:00:00,26.01,26.06,25.99,26.06,144000.0,20.7105,20.7503,20.6945,20.7503,144000.0
2015-05-21 15:30:00,26.07,26.16,26.04,26.11,731500.0,20.7582,20.8299,20.7344,20.7901,731500.0
2015-05-22 09:30:00,25.96,25.97,25.8,25.91,136000.0,20.6707,20.6786,20.5433,20.6308,136000.0
2015-05-22 10:00:00,25.92,25.96,25.88,25.9,190600.0,20.6388,20.6707,20.607,20.6229,190600.0
2015-05-22 10:30:00,25.89,25.95,25.88,25.91,129300.0,20.6149,20.6627,20.607,20.6308,129300.0
2015-05-22 11:00:00,25.91,25.93,25.88,25.93,111600.0,20.6308,20.6468,20.607,20.6468,111600.0
2015-05-22 11:30:00,25.93,25.93,25.8,25.87,124300.0,20.6468,20.6468,20.5433,20.599,124300.0
2015-05-22 12:00:00,25.86,25.86,25.82,25.85,68600.0,20.591,20.591,20.5592,20.5831,68600.0
2015-05-22 12:30:00,25.85,25.96,25.82,25.93,58300.0,20.5831,20.6707,20.5592,20.6468,58300.0
2015-05-22 13:00:00,25.93,25.97,25.86,25.94,83600.0,20.6468,20.6786,20.591,20.6547,83600.0
2015-05-22 13:30:00,25.94,25.95,25.88,25.92,53600.0,20.6547,20.6627,20.607,20.6388,53600.0
2015-05-22 14:00:00,25.91,25.99,25.89,25.97,53300.0,20.6308,20.6945,20.6149,20.6786,53300.0
2015-05-22 14:30:00,25.98,26.03,25.94,26.0,51300.0,20.6866,20.7264,20.6547,20.7025,51300.0
2015-05-22 15:00:00,26.0,26.04,26.0,26.02,75100.0,20.7025,20.7344,20.7025,20.7184,75100.0
2015-05-22 15:30:00,26.03,26.05,25.97,25.98,295600.0,20.7264,20.7423,20.6786,20.6866,295600.0
2015-05-26 09:30:00,25.88,25.88,25.56,25.57,146500.0,20.607,20.607,20.3522,20.3601,146500.0
2015-05-26 10:00:00,25.56,25.64,25.42,25.42,312200.0,20.3522,20.4159,20.2407,20.2407,312200.0
2015-05-26 10:30:00,25.42,25.5,25.38,25.4,146000.0,20.2407,20.3044,20.2088,20.2248,146000.0
2015-05-26 11:00:00,25.4,25.42,25.24,25.41,191600.0,20.2248,20.2407,20.0974,20.2327,191600.0
2015-05-26 11:30:00,25.41,25.43,25.31,25.35,177900.0,20.2327,20.2486,20.1531,20.1849,177900.0
2015-05-26 12:00:00,25.35,25.42,25.3,25.33,137200.0,20.1849,20.2407,20.1451,20.169,137200.0
2015-05-26 12:30:00,25.33,25.33,25.18,25.25,195500.0,20.169,20.169,20.0496,20.1053,195500.0
2015-05-26 13:00:00,25.25,25.37,25.24,25.37,155000.0,20.1053,20.2009,20.0974,20.2009,155000.0
2015-05-26 13:30:00,25.36,25.42,25.32,25.39,234400.0,20.1929,20.2407,20.1611,20.2168,234400.0
2015-05-26 14:00:00,25.4,25.4,25.27,25.3,170100.0,20.2248,20.2248,20.1212,20.1451,170100.0
2015-05-26 14:30:00,25.29,25.31,25.24,25.25,144800.0,20.1372,20.1531,20.0974,20.1053,144800.0
2015-05-26 15:00:00,25.25,25.3,25.25,25.29,252700.0,20.1053,20.1451,20.1053,20.1372,252700.0
2015-05-26 15:30:00,25.29,25.32,25.26,25.3,593200.0,20.1372,20.1611,20.1133,20.1451,593200.0
2015-05-27 09:30:00,25.3,25.39,25.16,25.27,167300.0,20.1451,20.2168,20.0337,20.1212,167300.0
2015-05-27 10:00:00,25.28,25.38,25.26,25.33,143200.0,20.1292,20.2088,20.1133,20.169,143200.0
2015-05-27 10:30:00,25.33,25.54,25.31,25.43,328500.0,20.169,20.3362,20.1531,20.2486,328500.0
2015-05-27 11:00:00,25.42,25.55,25.39,25.51,134500.0,20.2407,20.3442,20.2168,20.3123,134500.0
2015-05-27 11:30:00,25.51,25.53,25.34,25.36,215200.0,20.3123,20.3283,20.177,20.1929,215200.0
2015-05-27 12:00:00,25.36,25.46,25.35,25.4,83500.0,20.1929,20.2725,20.1849,20.2248,83500.0
2015-05-27 12:30:00,25.4,25.4,25.23,25.23,151400.0,20.2248,20.2248,20.0894,20.0894,151400.0
2015-05-27 13:00:00,25.24,25.35,25.2,25.32,364600.0,20.0974,20.1849,20.0655,20.1611,364600.0
2015-05-27 13:30:00,25.33,25.33,25.22,25.28,155100.0,20.169,20.169,20.0814,20.1292,155100.0
2015-05-27 14:00:00,25.28,25.34,25.22,25.3,153900.0,20.1292,20.177,20.0814,20.1451,153900.0
2015-05-27 14:30:00,25.3,25.36,25.27,25.31,160100.0,20.1451,20.1929,20.1212,20.1531,160100.0
2015-05-27 15:00:00,25.32,25.34,25.27,25.29,210900.0,20.1611,20.177,20.1212,20.1372,210900.0
2015-05-27 15:30:00,25.29,25.41,25.28,25.36,698400.0,20.1372,20.2327,20.1292,20.1929,698400.0
2015-05-28 09:30:00,25.36,25.64,25.34,25.56,261800.0,20.1929,20.4159,20.177,20.3522,261800.0
2015-05-28 10:00:00,25.56,25.7,25.47,25.69,231300.0,20.3522,20.4636,20.2805,20.4557,231300.0
2015-05-28 10:30:00,25.7,25.74,25.5,25.65,364000.0,20.4636,20.4955,20.3044,20.4238,364000.0
2015-05-28 11:00:00,25.65,25.74,25.62,25.69,272600.0,20.4238,20.4955,20.3999,20.4557,272600.0
2015-05-28 11:30:00,25.69,25.71,25.45,25.47,211600.0,20.4557,20.4716,20.2646,20.2805,211600.0
2015-05-28 12:00:00,25.47,25.49,25.38,25.48,131500.0,20.2805,20.2964,20.2088,20.2885,131500.0
2015-05-28 12:30:00,25.48,25.49,25.3,25.3,121600.0,20.2885,20.2964,20.1451,20.1451,121600.0
2015-05-28 13:00:00,25.31,25.32,25.25,25.29,146100.0,20.1531,20.1611,20.1053,20.1372,146100.0
2015-05-28 13:30:00,25.3,25.44,25.25,25.41,153800.0,20.1451,20.2566,20.1053,20.2327,153800.0
2015-05-28 14:00:00,25.4,25.53,25.33,25.53,140300.0,20.2248,20.3283,20.169,20.3283,140300.0
2015-05-28 14:30:00,25.53,25.58,25.49,25.57,158500.0,20.3283,20.3681,20.2964,20.3601,158500.0
2015-05-28 15:00:00,25.56,25.63,25.54,25.54,235900.0,20.3522,20.4079,20.3362,20.3362,235900.0
2015-05-28 15:30:00,25.54,25.57,25.41,25.42,761700.0,20.3362,20.3601,20.2327,20.2407,761700.0
2015-05-29 09:30:00,25.33,25.42,25.1,25.13,217100.0,20.169,20.2407,19.9859,20.0098,217100.0
2015-05-29 10:00:00,25.14,25.17,25.0,25.02,163400.0,20.0177,20.0416,19.9063,19.9222,163400.0
2015-05-29 10:30:00,25.01,25.09,24.85,24.93,218800.0,19.9142,19.9779,19.7868,19.8505,218800.0
2015-05-29 11:00:00,24.93,25.18,24.91,25.07,329400.0,19.8505,20.0496,19.8346,19.962,329400.0
2015-05-29 11:30:00,25.07,25.23,25.0,25.2,131200.0,19.962,20.0894,19.9063,20.0655,131200.0
2015-05-29 12:00:00,25.21,25.3,25.17,25.28,103800.0,20.0735,20.1451,20.0416,20.1292,103800.0
2015-05-29 12:30:00,25.27,25.44,25.26,25.43,139200.0,20.1212,20.2566,20.1133,20.2486,139200.0
2015-05-29 13:00:00,25.43,25.44,25.33,25.38,131600.0,20.2486,20.2566,20.169,20.2088,131600.0
2015-05-29 13:30:00,25.38,25.4,25.26,25.27,141800.0,20.2088,20.2248,20.1133,20.1212,141800.0
2015-05-29 14:00:00,25.27,25.3,25.09,25.15,179400.0,20.1212,20.1451,19.9779,20.0257,179400.0
2015-05-29 14:30:00,25.16,25.27,25.14,25.24,166100.0,20.0337,20.1212,20.0177,20.0974,166100.0
2015-05-29 15:00:00,25.24,25.31,25.21,25.29,241000.0,20.0974,20.1531,20.0735,20.1372,241000.0
2015-05-29 15:30:00,25.3,25.31,25.2,25.2,657900.0,20.1451,20.1531,20.0655,20.0655,657900.0
2015-06-01 09:30:00,25.17,25.29,25.0,25.14,249073.0,20.0416,20.1372,19.9063,20.0177,249073.0
2015-06-01 10:00:00,25.14,25.3,25.09,25.25,174488.0,20.0177,20.1451,19.9779,20.1053,174488.0
2015-06-01 10:30:00,25.25,25.29,25.1,25.26,116568.0,20.1053,20.1372,19.9859,20.1133,116568.0
2015-06-01 11:00:00,25.26,25.3,25.1,25.12,96964.0,20.1133,20.1451,19.9859,20.0018,96964.0
2015-06-01 11:30:00,25.1,25.18,25.1,25.16,141292.0,19.9859,20.0496,19.9859,20.0337,141292.0
2015-06-01 12:00:00,25.16,25.27,25.14,25.24,141342.0,20.0337,20.1212,20.0177,20.0974,141342.0
2015-06-01 12:30:00,25.25,25.26,25.2,25.25,80017.0,20.1053,20.1133,20.0655,20.1053,80017.0
2015-06-01 13:00:00,25.25,25.28,25.2,25.23,70617.0,20.1053,20.1292,20.0655,20.0894,70617.0
2015-06-01 13:30:00,25.23,25.23,25.13,25.13,71410.0,20.0894,20.0894,20.0098,20.0098,71410.0
2015-06-01 14:00:00,25.13,25.22,25.09,25.22,107637.0,20.0098,20.0814,19.9779,20.0814,107637.0
2015-06-01 14:30:00,25.21,25.24,25.17,25.22,86999.0,20.0735,20.0974,20.0416,20.0814,86999.0
2015-06-01 15:00:00,25.21,25.28,25.19,25.22,108512.0,20.0735,20.1292,20.0575,20.0814,108512.0
2015-06-01 15:30:00,25.22,25.23,25.11,25.15,484696.0,20.0814,20.0894,19.9938,20.0257,484696.0
2015-06-02 09:30:00,25.0,25.06,24.83,25.05,247036.0,19.9063,19.954,19.7709,19.9461,247036.0
2015-06-02 10:00:00,25.05,25.05,24.87,24.88,175388.0,19.9461,19.9461,19.8027,19.8107,175388.0
2015-06-02 10:30:00,24.89,24.89,24.54,24.68,415226.0,19.8187,19.8187,19.54,19.6515,415226.0
2015-06-02 11:00:00,24.68,24.78,24.63,24.75,444358.0,19.6515,19.7311,19.6116,19.7072,444358.0
2015-06-02 11:30:00,24.75,24.8,24.7,24.78,156032.0,19.7072,19.747,19.6674,19.7311,156032.0
2015-06-02 12:00:00,24.77,24.83,24.71,24.73,244213.0,19.7231,19.7709,19.6753,19.6913,244213.0
2015-06-02 12:30:00,24.74,24.75,24.59,24.67,275577.0,19.6992,19.7072,19.5798,19.6435,275577.0
2015-06-02 13:00:00,24.68,24.71,24.62,24.63,157810.0,19.6515,19.6753,19.6037,19.6116,157810.0
2015-06-02 13:30:00,24.63,24.71,24.6,24.69,138593.0,19.6116,19.6753,19.5878,19.6594,138593.0
2015-06-02 14:00:00,24.69,24.7,24.65,24.65,182233.0,19.6594,19.6674,19.6276,19.6276,182233.0
2015-06-02 14:30:00,24.65,24.69,24.58,24.69,206576.0,19.6276,19.6594,19.5718,19.6594,206576.0
2015-06-02 15:00:00,24.69,24.7,24.61,24.68,325476.0,19.6594,19.6674,19.5957,19.6515,325476.0
2015-06-02 15:30:00,24.68,24.74,24.65,24.71,721726.0,19.6515,19.6992,19.6276,19.6753,721726.0
2015-06-03 09:30:00,24.71,24.73,24.44,24.51,319990.0,19.6753,19.6913,19.4604,19.5161,319990.0
2015-06-03 10:00:00,24.5,24.54,24.31,24.46,213012.0,19.5081,19.54,19.3568,19.4763,213012.0
2015-06-03 10:30:00,24.47,24.54,24.44,24.46,148993.0,19.4842,19.54,19.4604,19.4763,148993.0
2015-06-03 11:00:00,24.45,24.47,24.39,24.46,133730.0,19.4683,19.4842,19.4205,19.4763,133730.0
2015-06-03 11:30:00,24.46,24.46,24.23,24.36,250907.0,19.4763,19.4763,19.2931,19.3967,250907.0
2015-06-03 12:00:00,24.37,24.41,24.29,24.35,201703.0,19.4046,19.4365,19.3409,19.3887,201703.0
2015-06-03 12:30:00,24.35,24.35,24.21,24.29,239970.0,19.3887,19.3887,19.2772,19.3409,239970.0
2015-06-03 13:00:00,24.3,24.39,24.24,24.38,193378.0,19.3489,19.4205,19.3011,19.4126,193378.0
2015-06-03 13:30:00,24.38,24.46,24.38,24.44,144653.0,19.4126,19.4763,19.4126,19.4604,144653.0
2015-06-03 14:00:00,24.45,24.53,24.4,24.53,217337.0,19.4683,19.532,19.4285,19.532,217337.0
2015-06-03 14:30:00,24.54,24.67,24.52,24.61,335064.0,19.54,19.6435,19.5241,19.5957,335064.0
2015-06-03 15:00:00,24.62,24.69,24.61,24.66,306530.0,19.6037,19.6594,19.5957,19.6355,306530.0
2015-06-03 15:30:00,24.66,24.75,24.62,24.71,873167.0,19.6355,19.7072,19.6037,19.6753,873167.0
2015-06-04 09:30:00,24.58,24.78,24.51,24.76,236229.0,19.5718,19.7311,19.5161,19.7152,236229.0
2015-06-04 10:00:00,24.76,24.76,24.65,24.7,156850.0,19.7152,19.7152,19.6276,19.6674,156850.0
2015-06-04 10:30:00,24.68,24.68,24.51,24.55,181798.0,19.6515,19.6515,19.5161,19.5479,181798.0
2015-06-04 11:00:00,24.55,24.61,24.49,24.59,369797.0,19.5479,19.5957,19.5002,19.5798,369797.0
2015-06-04 11:30:00,24.58,24.59,24.47,24.49,165759.0,19.5718,19.5798,19.4842,19.5002,165759.0
2015-06-04 12:00:00,24.49,24.57,24.46,24.48,204108.0,19.5002,19.5639,19.4763,19.4922,204108.0
2015-06-04 12:30:00,24.47,24.52,24.4,24.44,248440.0,19.4842,19.5241,19.4285,19.4604,248440.0
2015-06-04 13:00:00,24.43,24.49,24.38,24.45,257268.0,19.4524,19.5002,19.4126,19.4683,257268.0
2015-06-04 13:30:00,24.45,24.52,24.42,24.52,198771.0,19.4683,19.5241,19.4444,19.5241,198771.0
2015-06-04 14:00:00,24.52,24.65,24.51,24.52,270099.0,19.5241,19.6276,19.5161,19.5241,270099.0
2015-06-04 14:30:00,24.52,24.55,24.44,24.46,330448.0,19.5241,19.5479,19.4604,19.4763,330448.0
2015-06-04 15:00:00,24.46,24.5,24.39,24.43,315163.0,19.4763,19.5081,19.4205,19.4524,315163.0
2015-06-04 15:30:00,24.42,24.47,24.32,24.4,617592.0,19.4444,19.4842,19.3648,19.4285,617592.0
2015-06-05 09:30:00,24.19,24.32,23.91,24.3,308792.0,19.2613,19.3648,19.0383,19.3489,308792.0
2015-06-05 10:00:00,24.29,24.5,24.27,24.46,227676.0,19.3409,19.5081,19.325,19.4763,227676.0
2015-06-05 10:30:00,24.47,24.58,24.29,24.3,176492.0,19.4842,19.5718,19.3409,19.3489,176492.0
2015-06-05 11:00:00,24.3,24.34,24.2,24.25,153579.0,19.3489,19.3807,19.2693,19.3091,153579.0
2015-06-05 11:30:00,24.24,24.42,24.23,24.33,213958.0,19.3011,19.4444,19.2931,19.3728,213958.0
2015-06-05 12:00:00,24.33,24.39,24.25,24.26,136709.0,19.3728,19.4205,19.3091,19.317,136709.0
2015-06-05 12:30:00,24.27,24.4,24.23,24.39,108838.0,19.325,19.4285,19.2931,19.4205,108838.0
2015-06-05 13:00:00,24.39,24.43,24.32,24.4,137331.0,19.4205,19.4524,19.3648,19.4285,137331.0
2015-06-05 13:30:00,24.4,24.44,24.34,24.34,220159.0,19.4285,19.4604,19.3807,19.3807,220159.0
2015-06-05 14:00:00,24.34,24.43,24.34,24.39,191151.0,19.3807,19.4524,19.3807,19.4205,191151.0
2015-06-05 14:30:00,24.39,24.43,24.33,24.33,129795.0,19.4205,19.4524,19.3728,19.3728,129795.0
2015-06-05 15:00:00,24.34,24.45,24.31,24.42,340395.0,19.3807,19.4683,19.3568,19.4444,340395.0
2015-06-05 15:30:00,24.41,24.48,24.37,24.39,560469.0,19.4365,19.4922,19.4046,19.4205,560469.0
2015-06-08 09:30:00,24.35,24.39,24.13,24.22,145032.0,19.3887,19.4205,19.2135,19.2852,145032.0
2015-06-08 10:00:00,24.21,24.25,24.15,24.15,135196.0,19.2772,19.3091,19.2294,19.2294,135196.0
2015-06-08 10:30:00,24.16,24.18,24.01,24.02,159924.0,19.2374,19.2533,19.118,19.1259,159924.0
2015-06-08 11:00:00,24.03,24.14,23.99,23.99,126995.0,19.1339,19.2215,19.102,19.102,126995.0
2015-06-08 11:30:00,23.99,24.12,23.97,23.98,156704.0,19.102,19.2056,19.0861,19.0941,156704.0
2015-06-08 12:00:00,23.98,24.07,23.95,24.07,187060.0,19.0941,19.1657,19.0702,19.1657,187060.0
2015-06-08 12:30:00,24.07,24.23,24.06,24.15,312637.0,19.1657,19.2931,19.1578,19.2294,312637.0
2015-06-08 13:00:00,24.15,24.16,23.99,24.0,239449.0,19.2294,19.2374,19.102,19.11,239449.0
2015-06-08 13:30:00,24.0,24.01,23.96,24.0,117661.0,19.11,19.118,19.0782,19.11,117661.0
2015-06-08 14:00:00,23.99,24.0,23.91,23.94,119736.0,19.102,19.11,19.0383,19.0622,119736.0
2015-06-08 14:30:00,23.95,24.05,23.93,24.05,164958.0,19.0702,19.1498,19.0543,19.1498,164958.0
2015-06-08 15:00:00,24.05,24.07,24.02,24.04,201499.0,19.1498,19.1657,19.1259,19.1419,201499.0
2015-06-08 15:30:00,24.03,24.06,23.99,24.03,693134.0,19.1339,19.1578,19.102,19.1339,693134.0
2015-06-09 09:30:00,24.06,24.18,23.98,24.01,333522.0,19.1578,19.2533,19.0941,19.118,333522.0
2015-06-09 10:00:00,24.02,24.17,24.0,24.06,191770.0,19.1259,19.2454,19.11,19.1578,191770.0
2015-06-09 10:30:00,24.05,24.19,24.05,24.06,350732.0,19.1498,19.2613,19.1498,19.1578,350732.0
2015-06-09 11:00:00,24.06,24.11,24.01,24.01,169082.0,19.1578,19.1976,19.118,19.118,169082.0
2015-06-09 11:30:00,24.02,24.14,23.97,24.13,810638.0,19.1259,19.2215,19.0861,19.2135,810638.0
2015-06-09 12:00:00,24.13,24.17,24.08,24.12,384598.0,19.2135,19.2454,19.1737,19.2056,384598.0
2015-06-09 12:30:00,24.13,24.17,24.11,24.13,161966.0,19.2135,19.2454,19.1976,19.2135,161966.0
2015-06-09 13:00:00,24.13,24.14,23.9,23.98,254499.0,19.2135,19.2215,19.0304,19.0941,254499.0
2015-06-09 13:30:00,23.98,24.04,23.9,23.99,184740.0,19.0941,19.1419,19.0304,19.102,184740.0
2015-06-09 14:00:00,24.0,24.06,23.92,23.95,104073.0,19.11,19.1578,19.0463,19.0702,104073.0
2015-06-09 14:30:00,23.96,23.97,23.9,23.94,221375.0,19.0782,19.0861,19.0304,19.0622,221375.0
2015-06-09 15:00:00,23.95,24.01,23.9,23.91,235134.0,19.0702,19.118,19.0304,19.0383,235134.0
2015-06-09 15:30:00,23.92,23.94,23.85,23.85,700747.0,19.0463,19.0622,18.9906,18.9906,700747.0
2015-06-10 09:30:00,24.56,25.23,24.47,24.77,1145317.0,19.5559,20.0894,19.4842,19.7231,1145317.0
2015-06-10 10:00:00,24.79,25.09,24.78,24.92,656533.0,19.739,19.9779,19.7311,19.8426,656533.0
2015-06-10 10:30:00,24.93,24.94,24.76,24.85,284083.0,19.8505,19.8585,19.7152,19.7868,284083.0
2015-06-10 11:00:00,24.85,24.92,24.77,24.85,344481.0,19.7868,19.8426,19.7231,19.7868,344481.0
2015-06-10 11:30:00,24.84,24.94,24.8,24.89,250985.0,19.7789,19.8585,19.747,19.8187,250985.0
2015-06-10 12:00:00,24.89,24.91,24.8,24.81,185388.0,19.8187,19.8346,19.747,19.755,185388.0
2015-06-10 12:30:00,24.82,24.84,24.74,24.75,412582.0,19.7629,19.7789,19.6992,19.7072,412582.0
2015-06-10 13:00:00,24.76,24.82,24.65,24.82,292253.0,19.7152,19.7629,19.6276,19.7629,292253.0
2015-06-10 13:30:00,24.81,24.83,24.65,24.71,285337.0,19.755,19.7709,19.6276,19.6753,285337.0
2015-06-10 14:00:00,24.71,24.77,24.66,24.72,409817.0,19.6753,19.7231,19.6355,19.6833,409817.0
2015-06-10 14:30:00,24.71,24.77,24.67,24.71,174936.0,19.6753,19.7231,19.6435,19.6753,174936.0
2015-06-10 15:00:00,24.71,24.75,24.58,24.66,325168.0,19.6753,19.7072,19.5718,19.6355,325168.0
2015-06-10 15:30:00,24.66,24.67,24.58,24.61,954526.0,19.6355,19.6435,19.5718,19.5957,954526.0
2015-06-11 09:30:00,24.8,24.8,24.62,24.65,136179.0,19.747,19.747,19.6037,19.6276,136179.0
2015-06-11 10:00:00,24.66,24.7,24.58,24.58,130500.0,19.6355,19.6674,19.5718,19.5718,130500.0
2015-06-11 10:30:00,24.58,24.63,24.55,24.56,95916.0,19.5718,19.6116,19.5479,19.5559,95916.0
2015-06-11 11:00:00,24.56,24.6,24.37,24.42,131268.0,19.5559,19.5878,19.4046,19.4444,131268.0
2015-06-11 11:30:00,24.42,24.46,24.33,24.45,144976.0,19.4444,19.4763,19.3728,19.4683,144976.0
2015-06-11 12:00:00,24.45,24.45,24.32,24.33,115084.0,19.4683,19.4683,19.3648,19.3728,115084.0
2015-06-11 12:30:00,24.34,24.34,24.15,24.24,189831.0,19.3807,19.3807,19.2294,19.3011,189831.0
2015-06-11 13:00:00,24.23,24.3,24.2,24.21,259460.0,19.2931,19.3489,19.2693,19.2772,259460.0
2015-06-11 13:30:00,24.21,24.45,24.21,24.44,242321.0,19.2772,19.4683,19.2772,19.4604,242321.0
2015-06-11 14:00:00,24.45,24.5,24.35,24.49,181038.0,19.4683,19.5081,19.3887,19.5002,181038.0
2015-06-11 14:30:00,24.5,24.5,24.41,24.47,120835.0,19.5081,19.5081,19.4365,19.4842,120835.0
2015-06-11 15:00:00,24.47,24.59,24.47,24.56,172043.0,19.4842,19.5798,19.4842,19.5559,172043.0
2015-06-11 15:30:00,24.56,24.58,24.43,24.54,831762.0,19.5559,19.5718,19.4524,19.54,831762.0
2015-06-12 09:30:00,24.45,24.57,24.31,24.48,97308.0,19.4683,19.5639,19.3568,19.4922,97308.0
2015-06-12 10:00:00,24.48,24.54,24.42,24.44,72235.0,19.4922,19.54,19.4444,19.4604,72235.0
2015-06-12 10:30:00,24.45,24.46,24.19,24.21,167317.0,19.4683,19.4763,19.2613,19.2772,167317.0
2015-06-12 11:00:00,24.21,24.27,24.12,24.18,188623.0,19.2772,19.325,19.2056,19.2533,188623.0
2015-06-12 11:30:00,24.18,24.2,24.14,24.14,71735.0,19.2533,19.2693,19.2215,19.2215,71735.0
2015-06-12 12:00:00,24.15,24.16,24.04,24.05,102615.0,19.2294,19.2374,19.1419,19.1498,102615.0
2015-06-12 12:30:00,24.04,24.11,24.02,24.03,195704.0,19.1419,19.1976,19.1259,19.1339,195704.0
2015-06-12 13:00:00,24.03,24.19,24.0,24.19,511887.0,19.1339,19.2613,19.11,19.2613,511887.0
2015-06-12 13:30:00,24.19,24.2,24.1,24.14,110104.0,19.2613,19.2693,19.1896,19.2215,110104.0
2015-06-12 14:00:00,24.14,24.14,24.09,24.14,97852.0,19.2215,19.2215,19.1817,19.2215,97852.0
2015-06-12 14:30:00,24.14,24.15,24.08,24.09,99882.0,19.2215,19.2294,19.1737,19.1817,99882.0
2015-06-12 15:00:00,24.08,24.14,24.07,24.13,180175.0,19.1737,19.2215,19.1657,19.2135,180175.0
2015-06-12 15:30:00,24.13,24.2,24.12,24.17,631094.0,19.2135,19.2693,19.2056,19.2454,631094.0
2015-06-15 09:30:00,24.1,24.15,23.88,23.95,188976.0,19.1896,19.2294,19.0145,19.0702,188976.0
2015-06-15 10:00:00,23.95,24.11,23.93,24.05,127217.0,19.0702,19.1976,19.0543,19.1498,127217.0
2015-06-15 10:30:00,24.05,24.07,23.98,24.03,108746.0,19.1498,19.1657,19.0941,19.1339,108746.0
2015-06-15 11:00:00,24.03,24.2,23.99,24.0,200917.0,19.1339,19.2693,19.102,19.11,200917.0
2015-06-15 11:30:00,24.01,24.09,23.99,24.02,93011.0,19.118,19.1817,19.102,19.1259,93011.0
2015-06-15 12:00:00,24.01,24.06,23.99,24.0,127595.0,19.118,19.1578,19.102,19.11,127595.0
2015-06-15 12:30:00,24.0,24.04,24.0,24.0,65961.0,19.11,19.1419,19.11,19.11,65961.0
2015-06-15 13:00:00,24.01,24.13,24.0,24.0,202030.0,19.118,19.2135,19.11,19.11,202030.0
2015-06-15 13:30:00,24.01,24.02,23.88,23.9,218666.0,19.118,19.1259,19.0145,19.0304,218666.0
2015-06-15 14:00:00,23.9,23.95,23.89,23.9,117965.0,19.0304,19.0702,19.0224,19.0304,117965.0
2015-06-15 14:30:00,23.9,23.94,23.87,23.91,153489.0,19.0304,19.0622,19.0065,19.0383,153489.0
2015-06-15 15:00:00,23.92,24.03,23.91,23.99,195931.0,19.0463,19.1339,19.0383,19.102,195931.0
2015-06-15 15:30:00,23.99,24.0,23.93,23.94,396335.0,19.102,19.11,19.0543,19.0622,396335.0
2015-06-16 09:30:00,23.93,23.96,23.76,23.76,150875.0,19.0543,19.0782,18.9189,18.9189,150875.0
2015-06-16 10:00:00,23.76,23.98,23.74,23.94,235140.0,18.9189,19.0941,18.903,19.0622,235140.0
2015-06-16 10:30:00,23.95,24.0,23.92,23.98,122280.0,19.0702,19.11,19.0463,19.0941,122280.0
2015-06-16 11:00:00,23.98,23.98,23.9,23.91,128746.0,19.0941,19.0941,19.0304,19.0383,128746.0
2015-06-16 11:30:00,23.92,23.98,23.9,23.97,96426.0,19.0463,19.0941,19.0304,19.0861,96426.0
2015-06-16 12:00:00,23.96,23.98,23.94,23.98,74520.0,19.0782,19.0941,19.0622,19.0941,74520.0
2015-06-16 12:30:00,23.98,24.13,23.97,24.12,506695.0,19.0941,19.2135,19.0861,19.2056,506695.0
2015-06-16 13:00:00,24.13,24.22,24.12,24.14,117056.0,19.2135,19.2852,19.2056,19.2215,117056.0
2015-06-16 13:30:00,24.15,24.18,24.14,24.15,98216.0,19.2294,19.2533,19.2215,19.2294,98216.0
2015-06-16 14:00:00,24.15,24.18,24.13,24.14,95894.0,19.2294,19.2533,19.2135,19.2215,95894.0
2015-06-16 14:30:00,24.14,24.16,24.13,24.14,90580.0,19.2215,19.2374,19.2135,19.2215,90580.0
2015-06-16 15:00:00,24.14,24.17,24.13,24.16,168655.0,19.2215,19.2454,19.2135,19.2374,168655.0
2015-06-16 15:30:00,24.16,24.23,24.13,24.21,374968.0,19.2374,19.2931,19.2135,19.2772,374968.0
2015-06-17 09:30:00,24.21,24.45,24.18,24.43,102704.0,19.2772,19.4683,19.2533,19.4524,102704.0
2015-06-17 10:00:00,24.42,24.46,24.25,24.29,84150.0,19.4444,19.4763,19.3091,19.3409,84150.0
2015-06-17 10:30:00,24.3,24.31,24.2,24.26,105383.0,19.3489,19.3568,19.2693,19.317,105383.0
2015-06-17 11:00:00,24.27,24.29,24.17,24.18,324383.0,19.325,19.3409,19.2454,19.2533,324383.0
2015-06-17 11:30:00,24.17,24.24,24.14,24.16,119757.0,19.2454,19.3011,19.2215,19.2374,119757.0
2015-06-17 12:00:00,24.16,24.17,24.11,24.16,170871.0,19.2374,19.2454,19.1976,19.2374,170871.0
2015-06-17 12:30:00,24.16,24.17,24.07,24.1,143489.0,19.2374,19.2454,19.1657,19.1896,143489.0
2015-06-17 13:00:00,24.1,24.18,24.07,24.18,175247.0,19.1896,19.2533,19.1657,19.2533,175247.0
2015-06-17 13:30:00,24.18,24.2,24.14,24.18,127061.0,19.2533,19.2693,19.2215,19.2533,127061.0
2015-06-17 14:00:00,24.18,24.35,24.01,24.14,528091.0,19.2533,19.3887,19.118,19.2215,528091.0
2015-06-17 14:30:00,24.14,24.34,24.09,24.31,397830.0,19.2215,19.3807,19.1817,19.3568,397830.0
2015-06-17 15:00:00,24.31,24.41,24.28,24.39,234671.0,19.3568,19.4365,19.333,19.4205,234671.0
2015-06-17 15:30:00,24.39,24.47,24.38,24.4,685388.0,19.4205,19.4842,19.4126,19.4285,685388.0
2015-06-18 09:30:00,24.44,24.78,24.41,24.69,370016.0,19.4604,19.7311,19.4365,19.6594,370016.0
2015-06-18 10:00:00,24.71,24.76,24.63,24.72,290069.0,19.6753,19.7152,19.6116,19.6833,290069.0
2015-06-18 10:30:00,24.72,24.85,24.67,24.75,424597.0,19.6833,19.7868,19.6435,19.7072,424597.0
2015-06-18 11:00:00,24.75,24.86,24.74,24.82,267885.0,19.7072,19.7948,19.6992,19.7629,267885.0
2015-06-18 11:30:00,24.81,24.87,24.78,24.82,225155.0,19.755,19.8027,19.7311,19.7629,225155.0
2015-06-18 12:00:00,24.82,24.92,24.78,24.87,382742.0,19.7629,19.8426,19.7311,19.8027,382742.0
2015-06-18 12:30:00,24.86,25.04,24.86,24.92,193365.0,19.7948,19.9381,19.7948,19.8426,193365.0
2015-06-18 13:00:00,24.93,25.02,24.87,24.89,231842.0,19.8505,19.9222,19.8027,19.8187,231842.0
2015-06-18 13:30:00,24.88,24.98,24.86,24.92,223297.0,19.8107,19.8903,19.7948,19.8426,223297.0
2015-06-18 14:00:00,24.91,24.97,24.88,24.91,231404.0,19.8346,19.8824,19.8107,19.8346,231404.0
2015-06-18 14:30:00,24.9,24.98,24.85,24.94,191267.0,19.8266,19.8903,19.7868,19.8585,191267.0
2015-06-18 15:00:00,24.94,25.0,24.87,25.0,362425.0,19.8585,19.9063,19.8027,19.9063,362425.0
2015-06-18 15:30:00,25.0,25.07,24.95,24.96,1162127.0,19.9063,19.962,19.8664,19.8744,1162127.0
2015-06-19 09:30:00,25.13,25.18,24.94,25.12,797874.0,20.0098,20.0496,19.8585,20.0018,797874.0
2015-06-19 10:00:00,25.12,25.14,25.01,25.09,260689.0,20.0018,20.0177,19.9142,19.9779,260689.0
2015-06-19 10:30:00,25.09,25.16,25.04,25.13,200112.0,19.9779,20.0337,19.9381,20.0098,200112.0
2015-06-19 11:00:00,25.12,25.15,24.95,24.95,186909.0,20.0018,20.0257,19.8664,19.8664,186909.0
2015-06-19 11:30:00,24.96,24.96,24.82,24.86,204369.0,19.8744,19.8744,19.7629,19.7948,204369.0
2015-06-19 12:00:00,24.87,24.94,24.81,24.87,152348.0,19.8027,19.8585,19.755,19.8027,152348.0
2015-06-19 12:30:00,24.87,24.98,24.83,24.96,189937.0,19.8027,19.8903,19.7709,19.8744,189937.0
2015-06-19 13:00:00,24.96,25.01,24.91,24.97,162110.0,19.8744,19.9142,19.8346,19.8824,162110.0
2015-06-19 13:30:00,24.96,24.97,24.83,24.86,91334.0,19.8744,19.8824,19.7709,19.7948,91334.0
2015-06-19 14:00:00,24.86,24.95,24.83,24.94,192428.0,19.7948,19.8664,19.7709,19.8585,192428.0
2015-06-19 14:30:00,24.94,24.96,24.9,24.94,244391.0,19.8585,19.8744,19.8266,19.8585,244391.0
2015-06-19 15:00:00,24.94,24.98,24.89,24.9,261470.0,19.8585,19.8903,19.8187,19.8266,261470.0
2015-06-19 15:30:00,24.9,24.96,24.85,24.93,828016.0,19.8266,19.8744,19.7868,19.8505,828016.0
2015-06-22 09:30:00,25.01,25.27,24.98,25.27,177510.0,19.9142,20.1212,19.8903,20.1212,177510.0
2015-06-22 10:00:00,25.28,25.3,25.19,25.2,247462.0,20.1292,20.1451,20.0575,20.0655,247462.0
2015-06-22 10:30:00,25.2,25.39,25.2,25.35,175163.0,20.0655,20.2168,20.0655,20.1849,175163.0
2015-06-22 11:00:00,25.35,25.36,25.27,25.27,254720.0,20.1849,20.1929,20.1212,20.1212,254720.0
2015-06-22 11:30:00,25.27,25.31,25.21,25.24,148694.0,20.1212,20.1531,20.0735,20.0974,148694.0
2015-06-22 12:00:00,25.24,25.28,25.16,25.18,174421.0,20.0974,20.1292,20.0337,20.0496,174421.0
2015-06-22 12:30:00,25.18,25.2,25.14,25.19,120363.0,20.0496,20.0655,20.0177,20.0575,120363.0
2015-06-22 13:00:00,25.18,25.27,25.17,25.18,154206.0,20.0496,20.1212,20.0416,20.0496,154206.0
2015-06-22 13:30:00,25.19,25.19,25.15,25.19,128531.0,20.0575,20.0575,20.0257,20.0575,128531.0
2015-06-22 14:00:00,25.19,25.2,25.12,25.12,105463.0,20.0575,20.0655,20.0018,20.0018,105463.0
2015-06-22 14:30:00,25.12,25.19,25.1,25.15,183844.0,20.0018,20.0575,19.9859,20.0257,183844.0
2015-06-22 15:00:00,25.16,25.18,25.09,25.11,208534.0,20.0337,20.0496,19.9779,19.9938,208534.0
2015-06-22 15:30:00,25.11,25.17,25.06,25.08,590972.0,19.9938,20.0416,19.954,19.97,590972.0
2015-06-23 09:30:00,25.23,25.28,24.94,24.99,198041.0,20.0894,20.1292,19.8585,19.8983,198041.0
2015-06-23 10:00:00,24.98,25.05,24.95,24.99,308059.0,19.8903,19.9461,19.8664,19.8983,308059.0
2015-06-23 10:30:00,24.99,25.03,24.97,25.0,248317.0,19.8983,19.9301,19.8824,19.9063,248317.0
2015-06-23 11:00:00,24.99,25.01,24.94,24.99,283443.0,19.8983,19.9142,19.8585,19.8983,283443.0
2015-06-23 11:30:00,24.98,25.02,24.98,25.02,234960.0,19.8903,19.9222,19.8903,19.9222,234960.0
2015-06-23 12:00:00,25.02,25.03,24.98,25.0,216968.0,19.9222,19.9301,19.8903,19.9063,216968.0
2015-06-23 12:30:00,24.99,25.02,24.98,25.0,191428.0,19.8983,19.9222,19.8903,19.9063,191428.0
2015-06-23 13:00:00,25.0,25.04,24.99,25.02,88960.0,19.9063,19.9381,19.8983,19.9222,88960.0
2015-06-23 13:30:00,25.01,25.03,25.0,25.02,84355.0,19.9142,19.9301,19.9063,19.9222,84355.0
2015-06-23 14:00:00,25.02,25.03,25.0,25.03,120032.0,19.9222,19.9301,19.9063,19.9301,120032.0
2015-06-23 14:30:00,25.02,25.05,25.0,25.0,249399.0,19.9222,19.9461,19.9063,19.9063,249399.0
2015-06-23 15:00:00,25.01,25.03,25.0,25.0,157325.0,19.9142,19.9301,19.9063,19.9063,157325.0
2015-06-23 15:30:00,25.0,25.03,24.99,24.99,793064.0,19.9063,19.9301,19.8983,19.8983,793064.0
2015-06-24 09:30:00,24.9,25.05,24.85,24.97,280528.0,19.8266,19.9461,19.7868,19.8824,280528.0
2015-06-24 10:00:00,24.98,25.04,24.94,25.03,448749.0,19.8903,19.9381,19.8585,19.9301,448749.0
2015-06-24 10:30:00,25.03,25.05,24.99,25.04,168688.0,19.9301,19.9461,19.8983,19.9381,168688.0
2015-06-24 11:00:00,25.03,25.04,24.99,25.02,310978.0,19.9301,19.9381,19.8983,19.9222,310978.0
2015-06-24 11:30:00,25.02,25.05,24.97,24.99,209975.0,19.9222,19.9461,19.8824,19.8983,209975.0
2015-06-24 12:00:00,24.99,25.01,24.96,25.01,185899.0,19.8983,19.9142,19.8744,19.9142,185899.0
2015-06-24 12:30:00,25.01,25.02,24.98,25.0,267738.0,19.9142,19.9222,19.8903,19.9063,267738.0
2015-06-24 13:00:00,25.01,25.05,24.94,24.95,293588.0,19.9142,19.9461,19.8585,19.8664,293588.0
2015-06-24 13:30:00,24.95,24.98,24.93,24.98,350732.0,19.8664,19.8903,19.8505,19.8903,350732.0
2015-06-24 14:00:00,24.98,25.01,24.92,24.94,231703.0,19.8903,19.9142,19.8426,19.8585,231703.0
2015-06-24 14:30:00,24.93,24.96,24.89,24.93,312029.0,19.8505,19.8744,19.8187,19.8505,312029.0
2015-06-24 15:00:00,24.93,24.99,24.92,24.96,367429.0,19.8505,19.8983,19.8426,19.8744,367429.0
2015-06-24 15:30:00,24.96,25.01,24.89,24.9,637926.0,19.8744,19.9142,19.8187,19.8266,637926.0
2015-06-25 09:30:00,24.94,24.96,24.69,24.72,237431.0,19.8585,19.8744,19.6594,19.6833,237431.0
2015-06-25 10:00:00,24.72,24.77,24.58,24.72,340783.0,19.6833,19.7231,19.5718,19.6833,340783.0
2015-06-25 10:30:00,24.72,24.78,24.67,24.72,185505.0,19.6833,19.7311,19.6435,19.6833,185505.0
2015-06-25 11:00:00,24.72,24.76,24.58,24.58,150381.0,19.6833,19.7152,19.5718,19.5718,150381.0
2015-06-25 11:30:00,24.58,24.64,24.53,24.62,156120.0,19.5718,19.6196,19.532,19.6037,156120.0
2015-06-25 12:00:00,24.61,24.63,24.44,24.47,150797.0,19.5957,19.6116,19.4604,19.4842,150797.0
2015-06-25 12:30:00,24.48,24.57,24.41,24.45,195072.0,19.4922,19.5639,19.4365,19.4683,195072.0
2015-06-25 13:00:00,24.45,24.51,24.4,24.51,133180.0,19.4683,19.5161,19.4285,19.5161,133180.0
2015-06-25 13:30:00,24.51,24.54,24.46,24.51,203536.0,19.5161,19.54,19.4763,19.5161,203536.0
2015-06-25 14:00:00,24.51,24.52,24.42,24.43,123509.0,19.5161,19.5241,19.4444,19.4524,123509.0
2015-06-25 14:30:00,24.43,24.45,24.3,24.37,186486.0,19.4524,19.4683,19.3489,19.4046,186486.0
2015-06-25 15:00:00,24.37,24.44,24.37,24.43,325033.0,19.4046,19.4604,19.4046,19.4524,325033.0
2015-06-25 15:30:00,24.43,24.46,24.35,24.36,900745.0,19.4524,19.4763,19.3887,19.3967,900745.0
2015-06-26 09:30:00,24.33,24.35,24.06,24.28,652171.0,19.3728,19.3887,19.1578,19.333,652171.0
2015-06-26 10:00:00,24.28,24.33,24.14,24.19,299099.0,19.333,19.3728,19.2215,19.2613,299099.0
2015-06-26 10:30:00,24.2,24.23,24.11,24.14,170414.0,19.2693,19.2931,19.1976,19.2215,170414.0
2015-06-26 11:00:00,24.14,24.27,24.14,24.17,255557.0,19.2215,19.325,19.2215,19.2454,255557.0
2015-06-26 11:30:00,24.18,24.2,24.1,24.11,198590.0,19.2533,19.2693,19.1896,19.1976,198590.0
2015-06-26 12:00:00,24.11,24.23,24.1,24.23,326011.0,19.1976,19.2931,19.1896,19.2931,326011.0
2015-06-26 12:30:00,24.23,24.3,24.18,24.2,163247.0,19.2931,19.3489,19.2533,19.2693,163247.0
2015-06-26 13:00:00,24.19,24.2,24.11,24.18,128892.0,19.2613,19.2693,19.1976,19.2533,128892.0
2015-06-26 13:30:00,24.19,24.25,24.16,24.25,163691.0,19.2613,19.3091,19.2374,19.3091,163691.0
2015-06-26 14:00:00,24.25,24.29,24.21,24.23,181891.0,19.3091,19.3409,19.2772,19.2931,181891.0
2015-06-26 14:30:00,24.24,24.28,24.18,24.26,135975.0,19.3011,19.333,19.2533,19.317,135975.0
2015-06-26 15:00:00,24.25,24.33,24.24,24.27,173917.0,19.3091,19.3728,19.3011,19.325,173917.0
2015-06-26 15:30:00,24.27,24.29,24.17,24.2,784734.0,19.325,19.3409,19.2454,19.2693,784734.0
2015-06-29 09:30:00,24.08,24.17,23.96,24.1,193015.0,19.1737,19.2454,19.0782,19.1896,193015.0
2015-06-29 10:00:00,24.1,24.11,23.93,23.95,181456.0,19.1896,19.1976,19.0543,19.0702,181456.0
2015-06-29 10:30:00,23.95,24.12,23.91,24.09,258368.0,19.0702,19.2056,19.0383,19.1817,258368.0
2015-06-29 11:00:00,24.08,24.11,23.94,23.96,113813.0,19.1737,19.1976,19.0622,19.0782,113813.0
2015-06-29 11:30:00,23.97,23.98,23.86,23.88,102485.0,19.0861,19.0941,18.9985,19.0145,102485.0
2015-06-29 12:00:00,23.88,23.99,23.87,23.96,198345.0,19.0145,19.102,19.0065,19.0782,198345.0
2015-06-29 12:30:00,23.96,23.98,23.94,23.96,309486.0,19.0782,19.0941,19.0622,19.0782,309486.0
2015-06-29 13:00:00,23.96,23.97,23.84,23.84,440546.0,19.0782,19.0861,18.9826,18.9826,440546.0
2015-06-29 13:30:00,23.84,23.86,23.77,23.81,122675.0,18.9826,18.9985,18.9269,18.9587,122675.0
2015-06-29 14:00:00,23.81,23.81,23.68,23.7,140174.0,18.9587,18.9587,18.8552,18.8711,140174.0
2015-06-29 14:30:00,23.7,23.83,23.67,23.76,228209.0,18.8711,18.9746,18.8472,18.9189,228209.0
2015-06-29 15:00:00,23.76,23.77,23.62,23.62,363149.0,18.9189,18.9269,18.8074,18.8074,363149.0
2015-06-29 15:30:00,23.62,23.65,23.42,23.44,1273622.0,18.8074,18.8313,18.6482,18.6641,1273622.0
2015-06-30 09:30:00,23.51,23.58,23.27,23.28,191143.0,18.7198,18.7756,18.5287,18.5367,191143.0
2015-06-30 10:00:00,23.29,23.29,23.16,23.2,276091.0,18.5447,18.5447,18.4412,18.473,276091.0
2015-06-30 10:30:00,23.2,23.21,23.08,23.11,322607.0,18.473,18.481,18.3775,18.4013,322607.0
2015-06-30 11:00:00,23.11,23.12,23.0,23.06,218803.0,18.4013,18.4093,18.3138,18.3615,218803.0
2015-06-30 11:30:00,23.06,23.11,23.0,23.01,365726.0,18.3615,18.4013,18.3138,18.3217,365726.0
2015-06-30 12:00:00,23.01,23.03,22.92,22.94,277420.0,18.3217,18.3376,18.2501,18.266,277420.0
2015-06-30 12:30:00,22.94,22.97,22.87,22.89,287069.0,18.266,18.2899,18.2102,18.2262,287069.0
2015-06-30 13:00:00,22.89,22.95,22.83,22.95,475613.0,18.2262,18.2739,18.1784,18.2739,475613.0
2015-06-30 13:30:00,22.95,23.02,22.88,22.89,688626.0,18.2739,18.3297,18.2182,18.2262,688626.0
2015-06-30 14:00:00,22.89,22.94,22.86,22.89,687767.0,18.2262,18.266,18.2023,18.2262,687767.0
2015-06-30 14:30:00,22.89,22.91,22.85,22.86,452073.0,18.2262,18.2421,18.1943,18.2023,452073.0
2015-06-30 15:00:00,22.87,22.91,22.83,22.88,569262.0,18.2102,18.2421,18.1784,18.2182,569262.0
2015-06-30 15:30:00,22.88,22.91,22.83,22.88,1210790.0,18.2182,18.2421,18.1784,18.2182,1210790.0
2015-07-01 09:30:00,22.99,23.0,22.83,22.89,447674.0,18.3058,18.3138,18.1784,18.2262,447674.0
2015-07-01 10:00:00,22.89,22.91,22.79,22.84,195955.0,18.2262,18.2421,18.1465,18.1864,195955.0
2015-07-01 10:30:00,22.84,22.86,22.78,22.8,390271.0,18.1864,18.2023,18.1386,18.1545,390271.0
2015-07-01 11:00:00,22.8,22.85,22.78,22.82,250303.0,18.1545,18.1943,18.1386,18.1704,250303.0
2015-07-01 11:30:00,22.82,22.83,22.62,22.63,265556.0,18.1704,18.1784,18.0112,18.0191,265556.0
2015-07-01 12:00:00,22.63,22.7,22.55,22.57,245627.0,18.0191,18.0749,17.9554,17.9714,245627.0
2015-07-01 12:30:00,22.57,22.58,22.36,22.4,432465.0,17.9714,17.9793,17.8042,17.836,432465.0
2015-07-01 13:00:00,22.4,22.49,22.37,22.47,493744.0,17.836,17.9077,17.8121,17.8917,493744.0
2015-07-01 13:30:00,22.47,22.5,22.44,22.46,232053.0,17.8917,17.9156,17.8679,17.8838,232053.0
2015-07-01 14:00:00,22.46,22.48,22.37,22.39,307591.0,17.8838,17.8997,17.8121,17.828,307591.0
2015-07-01 14:30:00,22.39,22.42,22.32,22.33,322172.0,17.828,17.8519,17.7723,17.7803,322172.0
2015-07-01 15:00:00,22.33,22.46,22.32,22.45,381599.0,17.7803,17.8838,17.7723,17.8758,381599.0
2015-07-01 15:30:00,22.45,22.46,22.33,22.45,789046.0,17.8758,17.8838,17.7803,17.8758,789046.0
2015-07-02 09:30:00,22.66,22.78,22.48,22.55,258821.0,18.043,18.1386,17.8997,17.9554,258821.0
2015-07-02 10:00:00,22.55,22.56,22.47,22.48,358081.0,17.9554,17.9634,17.8917,17.8997,358081.0
2015-07-02 10:30:00,22.47,22.52,22.38,22.44,196408.0,17.8917,17.9316,17.8201,17.8679,196408.0
2015-07-02 11:00:00,22.43,22.43,22.32,22.33,157510.0,17.8599,17.8599,17.7723,17.7803,157510.0
2015-07-02 11:30:00,22.33,22.42,22.31,22.42,240459.0,17.7803,17.8519,17.7643,17.8519,240459.0
2015-07-02 12:00:00,22.41,22.48,22.33,22.36,179735.0,17.844,17.8997,17.7803,17.8042,179735.0
2015-07-02 12:30:00,22.35,22.37,22.24,22.25,329444.0,17.7962,17.8121,17.7086,17.7166,329444.0
2015-07-02 13:00:00,22.25,22.35,22.22,22.34,245468.0,17.7166,17.7962,17.6927,17.7882,245468.0
2015-07-02 13:30:00,22.35,22.39,22.28,22.31,318398.0,17.7962,17.828,17.7405,17.7643,318398.0
2015-07-02 14:00:00,22.31,22.43,22.28,22.43,201341.0,17.7643,17.8599,17.7405,17.8599,201341.0
2015-07-02 14:30:00,22.43,22.55,22.42,22.53,236159.0,17.8599,17.9554,17.8519,17.9395,236159.0
2015-07-02 15:00:00,22.53,22.59,22.5,22.58,236217.0,17.9395,17.9873,17.9156,17.9793,236217.0
2015-07-02 15:30:00,22.58,22.63,22.51,22.59,914963.0,17.9793,18.0191,17.9236,17.9873,914963.0
2015-07-06 09:30:00,22.78,22.82,22.46,22.75,321513.0,18.1386,18.1704,17.8838,18.1147,321513.0
2015-07-06 10:00:00,22.74,22.75,22.67,22.7,284942.0,18.1067,18.1147,18.051,18.0749,284942.0
2015-07-06 10:30:00,22.7,22.76,22.68,22.7,380736.0,18.0749,18.1227,18.059,18.0749,380736.0
2015-07-06 11:00:00,22.7,22.72,22.62,22.67,325066.0,18.0749,18.0908,18.0112,18.051,325066.0
2015-07-06 11:30:00,22.67,22.72,22.63,22.67,269197.0,18.051,18.0908,18.0191,18.051,269197.0
2015-07-06 12:00:00,22.67,22.72,22.65,22.71,164473.0,18.051,18.0908,18.0351,18.0828,164473.0
2015-07-06 12:30:00,22.7,22.71,22.66,22.71,170086.0,18.0749,18.0828,18.043,18.0828,170086.0
2015-07-06 13:00:00,22.71,22.72,22.6,22.61,155379.0,18.0828,18.0908,17.9953,18.0032,155379.0
2015-07-06 13:30:00,22.61,22.63,22.58,22.6,191086.0,18.0032,18.0191,17.9793,17.9953,191086.0
2015-07-06 14:00:00,22.6,22.63,22.58,22.59,271125.0,17.9953,18.0191,17.9793,17.9873,271125.0
2015-07-06 14:30:00,22.59,22.64,22.58,22.61,371967.0,17.9873,18.0271,17.9793,18.0032,371967.0
2015-07-06 15:00:00,22.61,22.66,22.59,22.65,382380.0,18.0032,18.043,17.9873,18.0351,382380.0
2015-07-06 15:30:00,22.64,22.77,22.64,22.76,712597.0,18.0271,18.1306,18.0271,18.1227,712597.0
2015-07-07 09:30:00,22.75,22.86,22.63,22.77,279032.0,18.1147,18.2023,18.0191,18.1306,279032.0
2015-07-07 10:00:00,22.77,22.82,22.74,22.75,307485.0,18.1306,18.1704,18.1067,18.1147,307485.0
2015-07-07 10:30:00,22.76,22.81,22.73,22.79,463682.0,18.1227,18.1625,18.0988,18.1465,463682.0
2015-07-07 11:00:00,22.79,22.97,22.77,22.85,261172.0,18.1465,18.2899,18.1306,18.1943,261172.0
2015-07-07 11:30:00,22.86,23.06,22.84,23.03,287714.0,18.2023,18.3615,18.1864,18.3376,287714.0
2015-07-07 12:00:00,23.03,23.11,23.0,23.1,416241.0,18.3376,18.4013,18.3138,18.3934,416241.0
2015-07-07 12:30:00,23.09,23.22,23.08,23.2,399749.0,18.3854,18.4889,18.3775,18.473,399749.0
2015-07-07 13:00:00,23.2,23.21,23.08,23.12,221959.0,18.473,18.481,18.3775,18.4093,221959.0
2015-07-07 13:30:00,23.12,23.16,23.01,23.03,236275.0,18.4093,18.4412,18.3217,18.3376,236275.0
2015-07-07 14:00:00,23.03,23.04,22.89,22.96,207359.0,18.3376,18.3456,18.2262,18.2819,207359.0
2015-07-07 14:30:00,22.96,23.11,22.91,23.11,243967.0,18.2819,18.4013,18.2421,18.4013,243967.0
2015-07-07 15:00:00,23.12,23.16,23.06,23.13,415841.0,18.4093,18.4412,18.3615,18.4173,415841.0
2015-07-07 15:30:00,23.13,23.16,23.07,23.1,682234.0,18.4173,18.4412,18.3695,18.3934,682234.0
2015-07-08 09:30:00,22.93,23.06,22.89,23.01,112636.0,18.258,18.3615,18.2262,18.3217,112636.0
2015-07-08 10:00:00,23.01,23.03,22.83,22.83,231837.0,18.3217,18.3376,18.1784,18.1784,231837.0
2015-07-08 10:30:00,22.82,22.82,22.7,22.73,256247.0,18.1704,18.1704,18.0749,18.0988,256247.0
2015-07-08 11:00:00,22.73,22.73,22.52,22.53,137890.0,18.0988,18.0988,17.9316,17.9395,137890.0
2015-07-08 11:30:00,22.52,22.55,22.47,22.5,213161.0,17.9316,17.9554,17.8917,17.9156,213161.0
2015-07-08 12:00:00,22.5,22.51,22.43,22.44,129456.0,17.9156,17.9236,17.8599,17.8679,129456.0
2015-07-08 12:30:00,22.44,22.52,22.39,22.51,181793.0,17.8679,17.9316,17.828,17.9236,181793.0
2015-07-08 13:00:00,22.5,22.51,22.34,22.38,235163.0,17.9156,17.9236,17.7882,17.8201,235163.0
2015-07-08 13:30:00,22.38,22.38,22.33,22.33,100144.0,17.8201,17.8201,17.7803,17.7803,100144.0
2015-07-08 14:00:00,22.34,22.38,22.21,22.21,243600.0,17.7882,17.8201,17.6847,17.6847,243600.0
2015-07-08 14:30:00,22.21,22.23,22.13,22.17,340473.0,17.6847,17.7006,17.621,17.6529,340473.0
2015-07-08 15:00:00,22.17,22.2,22.08,22.08,369593.0,17.6529,17.6768,17.5812,17.5812,369593.0
2015-07-08 15:30:00,22.08,22.16,22.05,22.13,716698.0,17.5812,17.6449,17.5573,17.621,716698.0
2015-07-09 09:30:00,22.31,22.36,22.13,22.18,250346.0,17.7643,17.8042,17.621,17.6608,250346.0
2015-07-09 10:00:00,22.18,22.21,21.96,21.97,265437.0,17.6608,17.6847,17.4857,17.4936,265437.0
2015-07-09 10:30:00,21.96,22.03,21.95,21.97,248636.0,17.4857,17.5414,17.4777,17.4936,248636.0
2015-07-09 11:00:00,21.98,21.99,21.85,21.86,243696.0,17.5016,17.5095,17.3981,17.406,243696.0
2015-07-09 11:30:00,21.85,21.9,21.83,21.87,186743.0,17.3981,17.4379,17.3821,17.414,186743.0
2015-07-09 12:00:00,21.86,21.88,21.75,21.78,181724.0,17.406,17.422,17.3184,17.3423,181724.0
2015-07-09 12:30:00,21.77,21.81,21.71,21.73,266036.0,17.3344,17.3662,17.2866,17.3025,266036.0
2015-07-09 13:00:00,21.73,21.81,21.73,21.73,295182.0,17.3025,17.3662,17.3025,17.3025,295182.0
2015-07-09 13:30:00,21.73,21.89,21.73,21.88,343246.0,17.3025,17.4299,17.3025,17.422,343246.0
2015-07-09 14:00:00,21.89,21.91,21.78,21.81,252364.0,17.4299,17.4458,17.3423,17.3662,252364.0
2015-07-09 14:30:00,21.82,21.89,21.79,21.87,171178.0,17.3742,17.4299,17.3503,17.414,171178.0
2015-07-09 15:00:00,21.87,21.94,21.86,21.92,289817.0,17.414,17.4697,17.406,17.4538,289817.0
2015-07-09 15:30:00,21.92,21.95,21.86,21.88,614229.0,17.4538,17.4777,17.406,17.422,614229.0
2015-07-10 09:30:00,22.1,22.1,21.77,21.8,212081.0,17.5971,17.5971,17.3344,17.3583,212081.0
2015-07-10 10:00:00,21.8,21.9,21.78,21.89,199359.0,17.3583,17.4379,17.3423,17.4299,199359.0
2015-07-10 10:30:00,21.89,21.91,21.8,21.9,220876.0,17.4299,17.4458,17.3583,17.4379,220876.0
2015-07-10 11:00:00,21.89,21.99,21.87,21.96,253594.0,17.4299,17.5095,17.414,17.4857,253594.0
2015-07-10 11:30:00,21.96,22.06,21.93,22.04,237634.0,17.4857,17.5653,17.4618,17.5494,237634.0
2015-07-10 12:00:00,22.04,22.05,21.93,21.97,233914.0,17.5494,17.5573,17.4618,17.4936,233914.0
2015-07-10 12:30:00,21.96,21.98,21.9,21.98,240476.0,17.4857,17.5016,17.4379,17.5016,240476.0
2015-07-10 13:00:00,21.98,22.0,21.9,21.93,218523.0,17.5016,17.5175,17.4379,17.4618,218523.0
2015-07-10 13:30:00,21.94,22.0,21.93,22.0,174623.0,17.4697,17.5175,17.4618,17.5175,174623.0
2015-07-10 14:00:00,22.0,22.02,21.78,21.78,342651.0,17.5175,17.5334,17.3423,17.3423,342651.0
2015-07-10 14:30:00,21.79,21.93,21.77,21.93,364790.0,17.3503,17.4618,17.3344,17.4618,364790.0
2015-07-10 15:00:00,21.93,21.93,21.81,21.84,295721.0,17.4618,17.4618,17.3662,17.3901,295721.0
2015-07-10 15:30:00,21.83,21.84,21.65,21.75,1505433.0,17.3821,17.3901,17.2388,17.3184,1505433.0
2015-07-13 09:30:00,21.88,21.91,21.79,21.84,180142.0,17.422,17.4458,17.3503,17.3901,180142.0
2015-07-13 10:00:00,21.83,21.87,21.65,21.65,157692.0,17.3821,17.414,17.2388,17.2388,157692.0
2015-07-13 10:30:00,21.65,21.75,21.63,21.66,182216.0,17.2388,17.3184,17.2229,17.2468,182216.0
2015-07-13 11:00:00,21.66,21.97,21.65,21.97,264296.0,17.2468,17.4936,17.2388,17.4936,264296.0
2015-07-13 11:30:00,21.97,22.09,21.97,22.06,284923.0,17.4936,17.5892,17.4936,17.5653,284923.0
2015-07-13 12:00:00,22.06,22.07,22.0,22.02,75336.0,17.5653,17.5732,17.5175,17.5334,75336.0
2015-07-13 12:30:00,22.03,22.04,21.95,21.95,68339.0,17.5414,17.5494,17.4777,17.4777,68339.0
2015-07-13 13:00:00,21.95,21.97,21.91,21.96,92244.0,17.4777,17.4936,17.4458,17.4857,92244.0
2015-07-13 13:30:00,21.97,22.01,21.95,21.98,182220.0,17.4936,17.5255,17.4777,17.5016,182220.0
2015-07-13 14:00:00,21.97,21.99,21.94,21.97,72444.0,17.4936,17.5095,17.4697,17.4936,72444.0
2015-07-13 14:30:00,21.97,22.01,21.95,22.01,165484.0,17.4936,17.5255,17.4777,17.5255,165484.0
2015-07-13 15:00:00,22.02,22.07,22.0,22.05,196813.0,17.5334,17.5732,17.5175,17.5573,196813.0
2015-07-13 15:30:00,22.05,22.24,22.05,22.22,847461.0,17.5573,17.7086,17.5573,17.6927,847461.0
2015-07-14 09:30:00,22.83,22.83,22.27,22.48,140318.0,18.1784,18.1784,17.7325,17.8997,140318.0
2015-07-14 10:00:00,22.48,22.61,22.47,22.55,243628.0,17.8997,18.0032,17.8917,17.9554,243628.0
2015-07-14 10:30:00,22.55,22.6,22.47,22.49,177977.0,17.9554,17.9953,17.8917,17.9077,177977.0
2015-07-14 11:00:00,22.5,22.54,22.4,22.41,158986.0,17.9156,17.9475,17.836,17.844,158986.0
2015-07-14 11:30:00,22.41,22.44,22.31,22.32,130309.0,17.844,17.8679,17.7643,17.7723,130309.0
2015-07-14 12:00:00,22.32,22.34,22.27,22.27,62637.0,17.7723,17.7882,17.7325,17.7325,62637.0
2015-07-14 12:30:00,22.27,22.28,22.11,22.11,96405.0,17.7325,17.7405,17.6051,17.6051,96405.0
2015-07-14 13:00:00,22.11,22.15,22.05,22.06,152988.0,17.6051,17.6369,17.5573,17.5653,152988.0
2015-07-14 13:30:00,22.05,22.07,22.0,22.01,142707.0,17.5573,17.5732,17.5175,17.5255,142707.0
2015-07-14 14:00:00,22.01,22.1,22.01,22.08,156148.0,17.5255,17.5971,17.5255,17.5812,156148.0
2015-07-14 14:30:00,22.08,22.17,22.07,22.13,123626.0,17.5812,17.6529,17.5732,17.621,123626.0
2015-07-14 15:00:00,22.12,22.19,22.12,22.13,210136.0,17.6131,17.6688,17.6131,17.621,210136.0
2015-07-14 15:30:00,22.13,22.14,22.07,22.08,679997.0,17.621,17.629,17.5732,17.5812,679997.0
2015-07-15 09:30:00,22.12,22.19,21.84,21.86,141371.0,17.6131,17.6688,17.3901,17.406,141371.0
2015-07-15 10:00:00,21.86,21.87,21.78,21.84,92209.0,17.406,17.414,17.3423,17.3901,92209.0
2015-07-15 10:30:00,21.83,21.91,21.82,21.88,170955.0,17.3821,17.4458,17.3742,17.422,170955.0
2015-07-15 11:00:00,21.89,21.89,21.76,21.79,122272.0,17.4299,17.4299,17.3264,17.3503,122272.0
2015-07-15 11:30:00,21.79,21.85,21.78,21.8,137046.0,17.3503,17.3981,17.3423,17.3583,137046.0
2015-07-15 12:00:00,21.8,21.81,21.76,21.8,114403.0,17.3583,17.3662,17.3264,17.3583,114403.0
2015-07-15 12:30:00,21.81,21.89,21.79,21.89,191948.0,17.3662,17.4299,17.3503,17.4299,191948.0
2015-07-15 13:00:00,21.89,22.0,21.88,21.94,172286.0,17.4299,17.5175,17.422,17.4697,172286.0
2015-07-15 13:30:00,21.94,21.97,21.9,21.97,79037.0,17.4697,17.4936,17.4379,17.4936,79037.0
2015-07-15 14:00:00,21.97,21.97,21.91,21.94,101889.0,17.4936,17.4936,17.4458,17.4697,101889.0
2015-07-15 14:30:00,21.93,21.94,21.8,21.81,225381.0,17.4618,17.4697,17.3583,17.3662,225381.0
2015-07-15 15:00:00,21.81,21.85,21.78,21.82,201765.0,17.3662,17.3981,17.3423,17.3742,201765.0
2015-07-15 15:30:00,21.81,21.92,21.81,21.9,458488.0,17.3662,17.4538,17.3662,17.4379,458488.0
2015-07-16 09:30:00,21.93,22.01,21.77,21.96,146383.0,17.4618,17.5255,17.3344,17.4857,146383.0
2015-07-16 10:00:00,21.96,22.07,21.91,22.06,119241.0,17.4857,17.5732,17.4458,17.5653,119241.0
2015-07-16 10:30:00,22.07,22.27,22.06,22.26,183869.0,17.5732,17.7325,17.5653,17.7245,183869.0
2015-07-16 11:00:00,22.25,22.31,22.17,22.3,179966.0,17.7166,17.7643,17.6529,17.7564,179966.0
2015-07-16 11:30:00,22.3,22.43,22.25,22.43,272978.0,17.7564,17.8599,17.7166,17.8599,272978.0
2015-07-16 12:00:00,22.43,22.46,22.24,22.25,252048.0,17.8599,17.8838,17.7086,17.7166,252048.0
2015-07-16 12:30:00,22.25,22.38,22.24,22.3,381502.0,17.7166,17.8201,17.7086,17.7564,381502.0
2015-07-16 13:00:00,22.29,22.33,22.21,22.25,166410.0,17.7484,17.7803,17.6847,17.7166,166410.0
2015-07-16 13:30:00,22.24,22.25,22.1,22.1,184970.0,17.7086,17.7166,17.5971,17.5971,184970.0
2015-07-16 14:00:00,22.11,22.14,22.05,22.14,170952.0,17.6051,17.629,17.5573,17.629,170952.0
2015-07-16 14:30:00,22.14,22.23,22.14,22.19,120330.0,17.629,17.7006,17.629,17.6688,120330.0
2015-07-16 15:00:00,22.19,22.27,22.17,22.26,139790.0,17.6688,17.7325,17.6529,17.7245,139790.0
2015-07-16 15:30:00,22.26,22.28,22.23,22.24,315229.0,17.7245,17.7405,17.7006,17.7086,315229.0
2015-07-17 09:30:00,22.23,22.24,22.02,22.18,250704.0,17.7006,17.7086,17.5334,17.6608,250704.0
2015-07-17 10:00:00,22.17,22.21,22.09,22.21,188290.0,17.6529,17.6847,17.5892,17.6847,188290.0
2015-07-17 10:30:00,22.21,22.34,22.19,22.25,258291.0,17.6847,17.7882,17.6688,17.7166,258291.0
2015-07-17 11:00:00,22.26,22.39,22.23,22.38,190945.0,17.7245,17.828,17.7006,17.8201,190945.0
2015-07-17 11:30:00,22.37,22.41,22.29,22.32,162981.0,17.8121,17.844,17.7484,17.7723,162981.0
2015-07-17 12:00:00,22.31,22.39,22.24,22.3,200391.0,17.7643,17.828,17.7086,17.7564,200391.0
2015-07-17 12:30:00,22.3,22.35,22.29,22.33,99462.0,17.7564,17.7962,17.7484,17.7803,99462.0
2015-07-17 13:00:00,22.33,22.34,22.29,22.3,190643.0,17.7803,17.7882,17.7484,17.7564,190643.0
2015-07-17 13:30:00,22.3,22.37,22.3,22.34,162423.0,17.7564,17.8121,17.7564,17.7882,162423.0
2015-07-17 14:00:00,22.34,22.34,22.29,22.29,164710.0,17.7882,17.7882,17.7484,17.7484,164710.0
2015-07-17 14:30:00,22.29,22.32,22.26,22.31,154932.0,17.7484,17.7723,17.7245,17.7643,154932.0
2015-07-17 15:00:00,22.31,22.31,22.23,22.27,206179.0,17.7643,17.7643,17.7006,17.7325,206179.0
2015-07-17 15:30:00,22.27,22.28,22.23,22.25,381473.0,17.7325,17.7405,17.7006,17.7166,381473.0
2015-07-20 09:30:00,22.29,22.3,21.96,22.01,442762.0,17.7484,17.7564,17.4857,17.5255,442762.0
2015-07-20 10:00:00,22.02,22.05,21.78,21.82,249034.0,17.5334,17.5573,17.3423,17.3742,249034.0
2015-07-20 10:30:00,21.81,21.87,21.73,21.84,199543.0,17.3662,17.414,17.3025,17.3901,199543.0
2015-07-20 11:00:00,21.83,21.89,21.78,21.82,180644.0,17.3821,17.4299,17.3423,17.3742,180644.0
2015-07-20 11:30:00,21.83,21.85,21.71,21.75,217810.0,17.3821,17.3981,17.2866,17.3184,217810.0
2015-07-20 12:00:00,21.76,21.78,21.68,21.7,418581.0,17.3264,17.3423,17.2627,17.2786,418581.0
2015-07-20 12:30:00,21.7,21.72,21.46,21.47,334542.0,17.2786,17.2946,17.0875,17.0955,334542.0
2015-07-20 13:00:00,21.47,21.48,21.38,21.48,352624.0,17.0955,17.1035,17.0238,17.1035,352624.0
2015-07-20 13:30:00,21.47,21.86,21.47,21.75,767622.0,17.0955,17.406,17.0955,17.3184,767622.0
2015-07-20 14:00:00,21.76,21.82,21.71,21.78,395023.0,17.3264,17.3742,17.2866,17.3423,395023.0
2015-07-20 14:30:00,21.78,21.79,21.65,21.65,270706.0,17.3423,17.3503,17.2388,17.2388,270706.0
2015-07-20 15:00:00,21.66,21.71,21.54,21.59,502896.0,17.2468,17.2866,17.1512,17.191,502896.0
2015-07-20 15:30:00,21.59,21.63,21.43,21.56,1450669.0,17.191,17.2229,17.0636,17.1672,1450669.0
2015-07-21 09:30:00,21.55,21.57,21.47,21.5,241227.0,17.1592,17.1751,17.0955,17.1194,241227.0
2015-07-21 10:00:00,21.51,21.51,21.32,21.36,341745.0,17.1273,17.1273,16.9761,17.0079,341745.0
2015-07-21 10:30:00,21.36,21.43,21.31,21.35,162039.0,17.0079,17.0636,16.9681,16.9999,162039.0
2015-07-21 11:00:00,21.35,21.39,21.3,21.36,133674.0,16.9999,17.0318,16.9601,17.0079,133674.0
2015-07-21 11:30:00,21.35,21.38,21.24,21.25,145273.0,16.9999,17.0238,16.9124,16.9203,145273.0
2015-07-21 12:00:00,21.24,21.25,21.07,21.07,266059.0,16.9124,16.9203,16.777,16.777,266059.0
2015-07-21 12:30:00,21.08,21.22,21.05,21.21,244612.0,16.785,16.8964,16.7611,16.8885,244612.0
2015-07-21 13:00:00,21.21,21.26,21.16,21.16,155621.0,16.8885,16.9283,16.8487,16.8487,155621.0
2015-07-21 13:30:00,21.15,21.19,21.13,21.18,159111.0,16.8407,16.8725,16.8248,16.8646,159111.0
2015-07-21 14:00:00,21.17,21.18,21.01,21.06,279662.0,16.8566,16.8646,16.7292,16.769,279662.0
2015-07-21 14:30:00,21.07,21.1,20.97,20.98,205092.0,16.777,16.8009,16.6974,16.7053,205092.0
2015-07-21 15:00:00,20.97,21.05,20.96,21.01,215653.0,16.6974,16.7611,16.6894,16.7292,215653.0
2015-07-21 15:30:00,21.01,21.11,21.0,21.06,918020.0,16.7292,16.8088,16.7213,16.769,918020.0
2015-07-22 09:30:00,21.02,21.37,20.95,21.36,322173.0,16.7372,17.0159,16.6814,17.0079,322173.0
2015-07-22 10:00:00,21.35,21.7,21.33,21.66,512300.0,16.9999,17.2786,16.984,17.2468,512300.0
2015-07-22 10:30:00,21.66,21.83,21.55,21.81,523777.0,17.2468,17.3821,17.1592,17.3662,523777.0
2015-07-22 11:00:00,21.81,21.84,21.67,21.71,318455.0,17.3662,17.3901,17.2547,17.2866,318455.0
2015-07-22 11:30:00,21.71,21.91,21.69,21.91,194994.0,17.2866,17.4458,17.2707,17.4458,194994.0
2015-07-22 12:00:00,21.91,21.94,21.81,21.87,270507.0,17.4458,17.4697,17.3662,17.414,270507.0
2015-07-22 12:30:00,21.87,21.89,21.79,21.88,217363.0,17.414,17.4299,17.3503,17.422,217363.0
2015-07-22 13:00:00,21.88,21.92,21.83,21.87,205450.0,17.422,17.4538,17.3821,17.414,205450.0
2015-07-22 13:30:00,21.87,21.96,21.85,21.89,225830.0,17.414,17.4857,17.3981,17.4299,225830.0
2015-07-22 14:00:00,21.89,21.93,21.81,21.92,295862.0,17.4299,17.4618,17.3662,17.4538,295862.0
2015-07-22 14:30:00,21.92,21.97,21.83,21.89,196266.0,17.4538,17.4936,17.3821,17.4299,196266.0
2015-07-22 15:00:00,21.89,21.98,21.83,21.97,308421.0,17.4299,17.5016,17.3821,17.4936,308421.0
2015-07-22 15:30:00,21.97,22.03,21.93,21.98,832225.0,17.4936,17.5414,17.4618,17.5016,832225.0
2015-07-23 09:30:00,21.94,22.03,21.56,21.56,306797.0,17.4697,17.5414,17.1672,17.1672,306797.0
2015-07-23 10:00:00,21.57,21.61,21.48,21.6,228405.0,17.1751,17.207,17.1035,17.199,228405.0
2015-07-23 10:30:00,21.6,21.79,21.59,21.76,349555.0,17.199,17.3503,17.191,17.3264,349555.0
2015-07-23 11:00:00,21.76,21.79,21.69,21.72,283480.0,17.3264,17.3503,17.2707,17.2946,283480.0
2015-07-23 11:30:00,21.71,21.73,21.59,21.6,502279.0,17.2866,17.3025,17.191,17.199,502279.0
2015-07-23 12:00:00,21.6,21.6,21.49,21.52,125396.0,17.199,17.199,17.1114,17.1353,125396.0
2015-07-23 12:30:00,21.51,21.55,21.49,21.55,111074.0,17.1273,17.1592,17.1114,17.1592,111074.0
2015-07-23 13:00:00,21.55,21.61,21.53,21.57,111085.0,17.1592,17.207,17.1433,17.1751,111085.0
2015-07-23 13:30:00,21.57,21.65,21.56,21.62,138317.0,17.1751,17.2388,17.1672,17.2149,138317.0
2015-07-23 14:00:00,21.62,21.66,21.55,21.65,163227.0,17.2149,17.2468,17.1592,17.2388,163227.0
2015-07-23 14:30:00,21.64,21.77,21.54,21.57,323609.0,17.2309,17.3344,17.1512,17.1751,323609.0
2015-07-23 15:00:00,21.57,21.66,21.55,21.6,310140.0,17.1751,17.2468,17.1592,17.199,310140.0
2015-07-23 15:30:00,21.6,21.67,21.57,21.65,688366.0,17.199,17.2547,17.1751,17.2388,688366.0
2015-07-24 09:30:00,21.57,21.62,21.45,21.57,108668.0,17.1751,17.2149,17.0796,17.1751,108668.0
2015-07-24 10:00:00,21.57,21.63,21.52,21.6,110327.0,17.1751,17.2229,17.1353,17.199,110327.0
2015-07-24 10:30:00,21.59,21.6,21.48,21.57,188486.0,17.191,17.199,17.1035,17.1751,188486.0
2015-07-24 11:00:00,21.57,21.64,21.53,21.56,145863.0,17.1751,17.2309,17.1433,17.1672,145863.0
2015-07-24 11:30:00,21.57,21.63,21.52,21.62,260621.0,17.1751,17.2229,17.1353,17.2149,260621.0
2015-07-24 12:00:00,21.62,21.62,21.49,21.53,282157.0,17.2149,17.2149,17.1114,17.1433,282157.0
2015-07-24 12:30:00,21.54,21.58,21.49,21.51,144535.0,17.1512,17.1831,17.1114,17.1273,144535.0
2015-07-24 13:00:00,21.51,21.54,21.47,21.48,240379.0,17.1273,17.1512,17.0955,17.1035,240379.0
2015-07-24 13:30:00,21.48,21.53,21.43,21.48,304457.0,17.1035,17.1433,17.0636,17.1035,304457.0
2015-07-24 14:00:00,21.48,21.53,21.43,21.49,372729.0,17.1035,17.1433,17.0636,17.1114,372729.0
2015-07-24 14:30:00,21.5,21.55,21.47,21.51,324416.0,17.1194,17.1592,17.0955,17.1273,324416.0
2015-07-24 15:00:00,21.51,21.55,21.46,21.46,482053.0,17.1273,17.1592,17.0875,17.0875,482053.0
2015-07-24 15:30:00,21.46,21.48,21.36,21.38,1538183.0,17.0875,17.1035,17.0079,17.0238,1538183.0
2015-07-27 09:30:00,21.4,21.59,21.28,21.59,364511.0,17.0398,17.191,16.9442,17.191,364511.0
2015-07-27 10:00:00,21.6,21.85,21.58,21.78,323214.0,17.199,17.3981,17.1831,17.3423,323214.0
2015-07-27 10:30:00,21.79,21.86,21.73,21.79,128155.0,17.3503,17.406,17.3025,17.3503,128155.0
2015-07-27 11:00:00,21.78,21.84,21.74,21.8,160964.0,17.3423,17.3901,17.3105,17.3583,160964.0
2015-07-27 11:30:00,21.81,21.83,21.72,21.8,169803.0,17.3662,17.3821,17.2946,17.3583,169803.0
2015-07-27 12:00:00,21.79,21.84,21.74,21.75,150074.0,17.3503,17.3901,17.3105,17.3184,150074.0
2015-07-27 12:30:00,21.75,21.75,21.6,21.61,190082.0,17.3184,17.3184,17.199,17.207,190082.0
2015-07-27 13:00:00,21.61,21.64,21.59,21.62,182227.0,17.207,17.2309,17.191,17.2149,182227.0
2015-07-27 13:30:00,21.63,21.73,21.61,21.73,120960.0,17.2229,17.3025,17.207,17.3025,120960.0
2015-07-27 14:00:00,21.73,21.74,21.62,21.66,132821.0,17.3025,17.3105,17.2149,17.2468,132821.0
2015-07-27 14:30:00,21.67,21.77,21.64,21.74,103224.0,17.2547,17.3344,17.2309,17.3105,103224.0
2015-07-27 15:00:00,21.73,21.74,21.51,21.53,403933.0,17.3025,17.3105,17.1273,17.1433,403933.0
2015-07-27 15:30:00,21.53,21.56,21.47,21.55,401788.0,17.1433,17.1672,17.0955,17.1592,401788.0
2015-07-28 09:30:00,21.57,21.84,21.48,21.76,268937.0,17.1751,17.3901,17.1035,17.3264,268937.0
2015-07-28 10:00:00,21.76,21.76,21.65,21.72,149586.0,17.3264,17.3264,17.2388,17.2946,149586.0
2015-07-28 10:30:00,21.73,21.91,21.72,21.91,230550.0,17.3025,17.4458,17.2946,17.4458,230550.0
2015-07-28 11:00:00,21.91,22.12,21.86,22.09,333430.0,17.4458,17.6131,17.406,17.5892,333430.0
2015-07-28 11:30:00,22.09,22.11,21.99,22.01,361326.0,17.5892,17.6051,17.5095,17.5255,361326.0
2015-07-28 12:00:00,22.01,22.15,22.0,22.05,250426.0,17.5255,17.6369,17.5175,17.5573,250426.0
2015-07-28 12:30:00,22.05,22.06,21.98,22.0,233300.0,17.5573,17.5653,17.5016,17.5175,233300.0
2015-07-28 13:00:00,22.01,22.05,21.99,22.04,259926.0,17.5255,17.5573,17.5095,17.5494,259926.0
2015-07-28 13:30:00,22.05,22.09,21.99,22.09,151310.0,17.5573,17.5892,17.5095,17.5892,151310.0
2015-07-28 14:00:00,22.08,22.11,22.03,22.11,332149.0,17.5812,17.6051,17.5414,17.6051,332149.0
2015-07-28 14:30:00,22.11,22.12,22.0,22.08,403004.0,17.6051,17.6131,17.5175,17.5812,403004.0
2015-07-28 15:00:00,22.08,22.14,22.05,22.09,411351.0,17.5812,17.629,17.5573,17.5892,411351.0
2015-07-28 15:30:00,22.09,22.19,22.08,22.16,918614.0,17.5892,17.6688,17.5812,17.6449,918614.0
2015-07-29 09:30:00,22.07,22.16,21.97,22.07,288489.0,17.5732,17.6449,17.4936,17.5732,288489.0
2015-07-29 10:00:00,22.07,22.09,21.99,21.99,237078.0,17.5732,17.5892,17.5095,17.5095,237078.0
2015-07-29 10:30:00,21.99,22.11,21.98,22.07,172916.0,17.5095,17.6051,17.5016,17.5732,172916.0
2015-07-29 11:00:00,22.07,22.08,21.96,22.05,241861.0,17.5732,17.5812,17.4857,17.5573,241861.0
2015-07-29 11:30:00,22.06,22.08,21.99,22.07,139521.0,17.5653,17.5812,17.5095,17.5732,139521.0
2015-07-29 12:00:00,22.07,22.07,21.88,21.89,216980.0,17.5732,17.5732,17.422,17.4299,216980.0
2015-07-29 12:30:00,21.89,21.94,21.78,21.8,204190.0,17.4299,17.4697,17.3423,17.3583,204190.0
2015-07-29 13:00:00,21.8,21.92,21.8,21.89,116553.0,17.3583,17.4538,17.3583,17.4299,116553.0
2015-07-29 13:30:00,21.89,22.06,21.89,21.99,195376.0,17.4299,17.5653,17.4299,17.5095,195376.0
2015-07-29 14:00:00,21.99,22.13,21.94,22.0,356730.0,17.5095,17.621,17.4697,17.5175,356730.0
2015-07-29 14:30:00,22.0,22.07,21.95,22.06,133289.0,17.5175,17.5732,17.4777,17.5653,133289.0
2015-07-29 15:00:00,22.05,22.06,21.98,22.01,239451.0,17.5573,17.5653,17.5016,17.5255,239451.0
2015-07-29 15:30:00,22.01,22.05,21.98,22.02,510912.0,17.5255,17.5573,17.5016,17.5334,510912.0
2015-07-30 09:30:00,21.78,22.08,21.69,21.85,189961.0,17.4548,17.6952,17.3827,17.5109,189961.0
2015-07-30 10:00:00,21.84,22.32,21.83,22.32,349009.0,17.5029,17.8876,17.4949,17.8876,349009.0
2015-07-30 10:30:00,22.32,22.44,22.32,22.37,412902.0,17.8876,17.9837,17.8876,17.9276,412902.0
2015-07-30 11:00:00,22.37,22.5,22.35,22.49,295177.0,17.9276,18.0318,17.9116,18.0238,295177.0
2015-07-30 11:30:00,22.5,22.58,22.46,22.57,258562.0,18.0318,18.0959,17.9997,18.0879,258562.0
2015-07-30 12:00:00,22.57,22.58,22.44,22.44,136895.0,18.0879,18.0959,17.9837,17.9837,136895.0
2015-07-30 12:30:00,22.43,22.44,22.31,22.31,142592.0,17.9757,17.9837,17.8795,17.8795,142592.0
2015-07-30 13:00:00,22.32,22.33,22.21,22.21,92554.0,17.8876,17.8956,17.7994,17.7994,92554.0
2015-07-30 13:30:00,22.21,22.23,22.16,22.21,114722.0,17.7994,17.8154,17.7593,17.7994,114722.0
2015-07-30 14:00:00,22.21,22.23,22.11,22.2,117006.0,17.7994,17.8154,17.7193,17.7914,117006.0
2015-07-30 14:30:00,22.19,22.27,22.14,22.25,125263.0,17.7834,17.8475,17.7433,17.8315,125263.0
2015-07-30 15:00:00,22.25,22.35,22.24,22.34,175969.0,17.8315,17.9116,17.8234,17.9036,175969.0
2015-07-30 15:30:00,22.34,22.38,22.31,22.37,431330.0,17.9036,17.9356,17.8795,17.9276,431330.0
2015-07-31 09:30:00,22.51,23.07,22.51,23.01,425102.0,18.0398,18.4886,18.0398,18.4405,425102.0
2015-07-31 10:00:00,23.01,23.04,22.78,22.83,330082.0,18.4405,18.4646,18.2562,18.2963,330082.0
2015-07-31 10:30:00,22.82,22.94,22.77,22.94,204133.0,18.2883,18.3844,18.2482,18.3844,204133.0
2015-07-31 11:00:00,22.93,22.95,22.87,22.95,128179.0,18.3764,18.3924,18.3283,18.3924,128179.0
2015-07-31 11:30:00,22.95,22.98,22.85,22.85,154779.0,18.3924,18.4165,18.3123,18.3123,154779.0
2015-07-31 12:00:00,22.85,22.86,22.69,22.72,222642.0,18.3123,18.3203,18.1841,18.2081,222642.0
2015-07-31 12:30:00,22.72,22.72,22.62,22.64,101349.0,18.2081,18.2081,18.128,18.144,101349.0
2015-07-31 13:00:00,22.64,22.64,22.51,22.51,104175.0,18.144,18.144,18.0398,18.0398,104175.0
2015-07-31 13:30:00,22.51,22.58,22.49,22.56,97027.0,18.0398,18.0959,18.0238,18.0799,97027.0
2015-07-31 14:00:00,22.55,22.6,22.53,22.53,157414.0,18.0719,18.1119,18.0558,18.0558,157414.0
2015-07-31 14:30:00,22.53,22.55,22.47,22.47,194901.0,18.0558,18.0719,18.0078,18.0078,194901.0
2015-07-31 15:00:00,22.48,22.48,22.38,22.42,227312.0,18.0158,18.0158,17.9356,17.9677,227312.0
2015-07-31 15:30:00,22.42,22.53,22.4,22.46,963892.0,17.9677,18.0558,17.9517,17.9997,963892.0
2015-08-03 09:30:00,22.39,22.55,22.29,22.55,354418.0,17.9436,18.0719,17.8635,18.0719,354418.0
2015-08-03 10:00:00,22.55,22.6,22.33,22.35,261944.0,18.0719,18.1119,17.8956,17.9116,261944.0
2015-08-03 10:30:00,22.34,22.45,22.32,22.45,273137.0,17.9036,17.9917,17.8876,17.9917,273137.0
2015-08-03 11:00:00,22.44,22.45,22.3,22.35,218674.0,17.9837,17.9917,17.8715,17.9116,218674.0
2015-08-03 11:30:00,22.35,22.44,22.34,22.37,398705.0,17.9116,17.9837,17.9036,17.9276,398705.0
2015-08-03 12:00:00,22.37,22.44,22.34,22.35,242393.0,17.9276,17.9837,17.9036,17.9116,242393.0
2015-08-03 12:30:00,22.34,22.35,22.23,22.3,142224.0,17.9036,17.9116,17.8154,17.8715,142224.0
2015-08-03 13:00:00,22.31,22.34,22.22,22.23,268287.0,17.8795,17.9036,17.8074,17.8154,268287.0
2015-08-03 13:30:00,22.23,22.25,22.15,22.16,168003.0,17.8154,17.8315,17.7513,17.7593,168003.0
2015-08-03 14:00:00,22.17,22.18,22.06,22.11,199838.0,17.7673,17.7754,17.6792,17.7193,199838.0
2015-08-03 14:30:00,22.11,22.11,22.0,22.02,212199.0,17.7193,17.7193,17.6311,17.6471,212199.0
2015-08-03 15:00:00,22.02,22.06,21.95,22.04,712068.0,17.6471,17.6792,17.591,17.6632,712068.0
2015-08-03 15:30:00,22.05,22.27,22.02,22.26,1098365.0,17.6712,17.8475,17.6471,17.8395,1098365.0
2015-08-04 09:30:00,21.68,21.9,21.14,21.24,1104671.0,17.3746,17.551,16.9419,17.022,1104671.0
2015-08-04 10:00:00,21.24,21.35,20.83,20.99,1370246.0,17.022,17.1102,16.6934,16.8217,1370246.0
2015-08-04 10:30:00,21.0,21.14,20.89,20.9,1412533.0,16.8297,16.9419,16.7415,16.7495,1412533.0
2015-08-04 11:00:00,20.9,20.91,20.6,20.61,1077471.0,16.7495,16.7576,16.5091,16.5171,1077471.0
2015-08-04 11:30:00,20.61,20.67,20.48,20.6,730769.0,16.5171,16.5652,16.4129,16.5091,730769.0
2015-08-04 12:00:00,20.59,20.61,20.35,20.39,442047.0,16.5011,16.5171,16.3088,16.3408,442047.0
2015-08-04 12:30:00,20.39,20.53,20.35,20.43,451946.0,16.3408,16.453,16.3088,16.3729,451946.0
2015-08-04 13:00:00,20.42,20.43,20.2,20.25,815113.0,16.3649,16.3729,16.1886,16.2286,815113.0
2015-08-04 13:30:00,20.25,20.26,20.02,20.03,747452.0,16.2286,16.2366,16.0443,16.0523,747452.0
2015-08-04 14:00:00,20.02,20.1,19.9,20.06,1215622.0,16.0443,16.1084,15.9481,16.0764,1215622.0
2015-08-04 14:30:00,20.07,20.4,20.02,20.36,1153899.0,16.0844,16.3488,16.0443,16.3168,1153899.0
2015-08-04 15:00:00,20.35,20.36,20.17,20.2,1664090.0,16.3088,16.3168,16.1645,16.1886,1664090.0
2015-08-04 15:30:00,20.2,20.26,19.96,20.05,2626842.0,16.1886,16.2366,15.9962,16.0683,2626842.0
2015-08-05 09:30:00,20.06,20.59,19.95,20.43,749382.0,16.0764,16.5011,15.9882,16.3729,749382.0
2015-08-05 10:00:00,20.42,20.96,20.38,20.82,886028.0,16.3649,16.7976,16.3328,16.6854,886028.0
2015-08-05 10:30:00,20.82,20.85,20.62,20.76,335454.0,16.6854,16.7095,16.5251,16.6373,335454.0
2015-08-05 11:00:00,20.77,20.8,20.65,20.79,350727.0,16.6454,16.6694,16.5492,16.6614,350727.0
2015-08-05 11:30:00,20.79,20.79,20.42,20.48,258809.0,16.6614,16.6614,16.3649,16.4129,258809.0
2015-08-05 12:00:00,20.48,20.6,20.43,20.59,313776.0,16.4129,16.5091,16.3729,16.5011,313776.0
2015-08-05 12:30:00,20.59,20.59,20.43,20.55,234717.0,16.5011,16.5011,16.3729,16.469,234717.0
2015-08-05 13:00:00,20.55,20.66,20.43,20.46,296791.0,16.469,16.5572,16.3729,16.3969,296791.0
2015-08-05 13:30:00,20.47,20.49,20.39,20.44,250733.0,16.4049,16.421,16.3408,16.3809,250733.0
2015-08-05 14:00:00,20.44,20.53,20.39,20.45,410959.0,16.3809,16.453,16.3408,16.3889,410959.0
2015-08-05 14:30:00,20.45,20.45,20.31,20.31,245157.0,16.3889,16.3889,16.2767,16.2767,245157.0
2015-08-05 15:00:00,20.32,20.4,20.21,20.22,664681.0,16.2847,16.3488,16.1966,16.2046,664681.0
2015-08-05 15:30:00,20.21,20.22,20.02,20.02,1648704.0,16.1966,16.2046,16.0443,16.0443,1648704.0
2015-08-06 09:30:00,19.99,19.99,19.59,19.75,649049.0,16.0203,16.0203,15.6997,15.8279,649049.0
2015-08-06 10:00:00,19.74,19.77,19.56,19.57,463020.0,15.8199,15.8439,15.6756,15.6837,463020.0
2015-08-06 10:30:00,19.57,19.82,19.57,19.76,428400.0,15.6837,15.884,15.6837,15.8359,428400.0
2015-08-06 11:00:00,19.76,19.83,19.46,19.46,594164.0,15.8359,15.892,15.5955,15.5955,594164.0
2015-08-06 11:30:00,19.46,19.65,19.43,19.63,445665.0,15.5955,15.7478,15.5715,15.7317,445665.0
2015-08-06 12:00:00,19.63,19.89,19.62,19.7,301340.0,15.7317,15.9401,15.7237,15.7878,301340.0
2015-08-06 12:30:00,19.7,19.81,19.68,19.77,180716.0,15.7878,15.876,15.7718,15.8439,180716.0
2015-08-06 13:00:00,19.77,19.81,19.65,19.66,380910.0,15.8439,15.876,15.7478,15.7558,380910.0
2015-08-06 13:30:00,19.66,19.66,19.48,19.51,364154.0,15.7558,15.7558,15.6115,15.6356,364154.0
2015-08-06 14:00:00,19.51,19.51,19.37,19.41,351485.0,15.6356,15.6356,15.5234,15.5554,351485.0
2015-08-06 14:30:00,19.42,19.46,19.19,19.22,825543.0,15.5635,15.5955,15.3791,15.4032,825543.0
2015-08-06 15:00:00,19.23,19.47,19.23,19.39,777701.0,15.4112,15.6035,15.4112,15.5394,777701.0
2015-08-06 15:30:00,19.38,19.46,19.27,19.43,1862580.0,15.5314,15.5955,15.4432,15.5715,1862580.0
2015-08-07 09:30:00,19.42,19.97,19.4,19.93,573448.0,15.5635,16.0042,15.5474,15.9722,573448.0
2015-08-07 10:00:00,19.93,20.2,19.85,20.07,536691.0,15.9722,16.1886,15.9081,16.0844,536691.0
2015-08-07 10:30:00,20.06,20.12,19.94,20.05,774201.0,16.0764,16.1244,15.9802,16.0683,774201.0
2015-08-07 11:00:00,20.04,20.05,19.87,20.04,362338.0,16.0603,16.0683,15.9241,16.0603,362338.0
2015-08-07 11:30:00,20.04,20.08,20.0,20.01,483266.0,16.0603,16.0924,16.0283,16.0363,483266.0
2015-08-07 12:00:00,20.02,20.05,19.97,20.0,245111.0,16.0443,16.0683,16.0042,16.0283,245111.0
2015-08-07 12:30:00,19.99,20.05,19.92,19.98,202185.0,16.0203,16.0683,15.9642,16.0122,202185.0
2015-08-07 13:00:00,19.99,20.03,19.94,20.01,216456.0,16.0203,16.0523,15.9802,16.0363,216456.0
2015-08-07 13:30:00,20.01,20.01,19.89,19.89,209037.0,16.0363,16.0363,15.9401,15.9401,209037.0
2015-08-07 14:00:00,19.88,19.92,19.79,19.8,211284.0,15.9321,15.9642,15.86,15.868,211284.0
2015-08-07 14:30:00,19.8,19.9,19.74,19.75,272782.0,15.868,15.9481,15.8199,15.8279,272782.0
2015-08-07 15:00:00,19.74,19.77,19.6,19.63,421641.0,15.8199,15.8439,15.7077,15.7317,421641.0
2015-08-07 15:30:00,19.63,19.65,19.56,19.61,884469.0,15.7317,15.7478,15.6756,15.7157,884469.0
2015-08-10 09:30:00,19.41,19.85,19.36,19.84,284674.0,15.5554,15.9081,15.5154,15.9,284674.0
2015-08-10 10:00:00,19.83,19.85,19.73,19.79,376082.0,15.892,15.9081,15.8119,15.86,376082.0
2015-08-10 10:30:00,19.8,20.13,19.79,20.05,415967.0,15.868,16.1325,15.86,16.0683,415967.0
2015-08-10 11:00:00,20.05,20.11,19.88,20.0,486598.0,16.0683,16.1164,15.9321,16.0283,486598.0
2015-08-10 11:30:00,20.01,20.09,19.9,19.96,288397.0,16.0363,16.1004,15.9481,15.9962,288397.0
2015-08-10 12:00:00,19.96,20.04,19.9,19.98,271461.0,15.9962,16.0603,15.9481,16.0122,271461.0
2015-08-10 12:30:00,19.98,20.03,19.88,19.94,308788.0,16.0122,16.0523,15.9321,15.9802,308788.0
2015-08-10 13:00:00,19.93,19.95,19.81,19.94,202465.0,15.9722,15.9882,15.876,15.9802,202465.0
2015-08-10 13:30:00,19.93,19.96,19.9,19.93,201096.0,15.9722,15.9962,15.9481,15.9722,201096.0
2015-08-10 14:00:00,19.93,19.94,19.76,19.82,352382.0,15.9722,15.9802,15.8359,15.884,352382.0
2015-08-10 14:30:00,19.81,19.96,19.81,19.94,329823.0,15.876,15.9962,15.876,15.9802,329823.0
2015-08-10 15:00:00,19.94,19.97,19.91,19.96,435170.0,15.9802,16.0042,15.9561,15.9962,435170.0
2015-08-10 15:30:00,19.96,19.99,19.8,19.85,982508.0,15.9962,16.0203,15.868,15.9081,982508.0
2015-08-11 09:30:00,19.77,19.91,19.37,19.37,246836.0,15.8439,15.9561,15.5234,15.5234,246836.0
2015-08-11 10:00:00,19.38,19.55,19.3,19.49,373865.0,15.5314,15.6676,15.4673,15.6196,373865.0
2015-08-11 10:30:00,19.48,19.54,19.21,19.24,351285.0,15.6115,15.6596,15.3952,15.4192,351285.0
2015-08-11 11:00:00,19.24,19.34,19.18,19.22,379792.0,15.4192,15.4993,15.3711,15.4032,379792.0
2015-08-11 11:30:00,19.22,19.34,19.22,19.27,330641.0,15.4032,15.4993,15.4032,15.4432,330641.0
2015-08-11 12:00:00,19.27,19.4,19.25,19.34,202363.0,15.4432,15.5474,15.4272,15.4993,202363.0
2015-08-11 12:30:00,19.35,19.35,19.16,19.17,302840.0,15.5074,15.5074,15.3551,15.3631,302840.0
2015-08-11 13:00:00,19.17,19.38,19.17,19.37,334528.0,15.3631,15.5314,15.3631,15.5234,334528.0
2015-08-11 13:30:00,19.37,19.41,19.26,19.26,203635.0,15.5234,15.5554,15.4352,15.4352,203635.0
2015-08-11 14:00:00,19.26,19.3,19.18,19.21,199347.0,15.4352,15.4673,15.3711,15.3952,199347.0
2015-08-11 14:30:00,19.2,19.3,19.19,19.26,198630.0,15.3871,15.4673,15.3791,15.4352,198630.0
2015-08-11 15:00:00,19.26,19.32,19.09,19.12,414255.0,15.4352,15.4833,15.299,15.323,414255.0
2015-08-11 15:30:00,19.12,19.29,19.11,19.23,1061399.0,15.323,15.4593,15.315,15.4112,1061399.0
2015-08-12 09:30:00,19.2,19.3,18.95,19.03,283302.0,15.3871,15.4673,15.1868,15.2509,283302.0
2015-08-12 10:00:00,19.03,19.45,19.02,19.42,691506.0,15.2509,15.5875,15.2429,15.5635,691506.0
2015-08-12 10:30:00,19.42,19.42,19.22,19.32,1152037.0,15.5635,15.5635,15.4032,15.4833,1152037.0
2015-08-12 11:00:00,19.32,19.5,19.25,19.34,320727.0,15.4833,15.6276,15.4272,15.4993,320727.0
2015-08-12 11:30:00,19.33,19.58,19.32,19.52,228780.0,15.4913,15.6917,15.4833,15.6436,228780.0
2015-08-12 12:00:00,19.53,19.71,19.47,19.7,274298.0,15.6516,15.7959,15.6035,15.7878,274298.0
2015-08-12 12:30:00,19.71,19.84,19.67,19.67,194933.0,15.7959,15.9,15.7638,15.7638,194933.0
2015-08-12 13:00:00,19.68,19.93,19.67,19.92,164098.0,15.7718,15.9722,15.7638,15.9642,164098.0
2015-08-12 13:30:00,19.91,20.14,19.9,20.11,489723.0,15.9561,16.1405,15.9481,16.1164,489723.0
2015-08-12 14:00:00,20.11,20.4,20.05,20.32,452803.0,16.1164,16.3488,16.0683,16.2847,452803.0
2015-08-12 14:30:00,20.31,20.46,20.31,20.32,732479.0,16.2767,16.3969,16.2767,16.2847,732479.0
2015-08-12 15:00:00,20.32,20.51,20.31,20.45,448478.0,16.2847,16.437,16.2767,16.3889,448478.0
2015-08-12 15:30:00,20.44,20.54,20.4,20.54,1200322.0,16.3809,16.461,16.3488,16.461,1200322.0
2015-08-13 09:30:00,20.53,20.72,20.31,20.71,321511.0,16.453,16.6053,16.2767,16.5973,321511.0
2015-08-13 10:00:00,20.7,20.72,20.35,20.36,354665.0,16.5893,16.6053,16.3088,16.3168,354665.0
2015-08-13 10:30:00,20.36,20.37,20.2,20.33,397909.0,16.3168,16.3248,16.1886,16.2927,397909.0
2015-08-13 11:00:00,20.33,20.36,20.27,20.28,179171.0,16.2927,16.3168,16.2447,16.2527,179171.0
2015-08-13 11:30:00,20.29,20.34,20.22,20.33,200055.0,16.2607,16.3008,16.2046,16.2927,200055.0
2015-08-13 12:00:00,20.33,20.38,20.2,20.27,146357.0,16.2927,16.3328,16.1886,16.2447,146357.0
2015-08-13 12:30:00,20.27,20.37,20.21,20.36,157435.0,16.2447,16.3248,16.1966,16.3168,157435.0
2015-08-13 13:00:00,20.36,20.37,20.28,20.35,84073.0,16.3168,16.3248,16.2527,16.3088,84073.0
2015-08-13 13:30:00,20.35,20.36,20.27,20.29,120459.0,16.3088,16.3168,16.2447,16.2607,120459.0
2015-08-13 14:00:00,20.3,20.31,20.2,20.24,157369.0,16.2687,16.2767,16.1886,16.2206,157369.0
2015-08-13 14:30:00,20.24,20.31,20.19,20.28,197627.0,16.2206,16.2767,16.1805,16.2527,197627.0
2015-08-13 15:00:00,20.28,20.3,20.2,20.3,269017.0,16.2527,16.2687,16.1886,16.2687,269017.0
2015-08-13 15:30:00,20.29,20.34,20.27,20.33,669050.0,16.2607,16.3008,16.2447,16.2927,669050.0
2015-08-14 09:30:00,20.23,20.51,20.23,20.32,105059.0,16.2126,16.437,16.2126,16.2847,105059.0
2015-08-14 10:00:00,20.33,20.5,20.26,20.5,216123.0,16.2927,16.429,16.2366,16.429,216123.0
2015-08-14 10:30:00,20.5,20.65,20.5,20.57,659764.0,16.429,16.5492,16.429,16.4851,659764.0
2015-08-14 11:00:00,20.57,20.68,20.44,20.64,253766.0,16.4851,16.5732,16.3809,16.5412,253766.0
2015-08-14 11:30:00,20.64,20.65,20.54,20.55,490714.0,16.5412,16.5492,16.461,16.469,490714.0
2015-08-14 12:00:00,20.55,20.55,20.47,20.51,244099.0,16.469,16.469,16.4049,16.437,244099.0
2015-08-14 12:30:00,20.51,20.6,20.51,20.59,146189.0,16.437,16.5091,16.437,16.5011,146189.0
2015-08-14 13:00:00,20.58,20.6,20.53,20.58,144453.0,16.4931,16.5091,16.453,16.4931,144453.0
2015-08-14 13:30:00,20.57,20.79,20.57,20.77,228228.0,16.4851,16.6614,16.4851,16.6454,228228.0
2015-08-14 14:00:00,20.78,20.78,20.65,20.71,134837.0,16.6534,16.6534,16.5492,16.5973,134837.0
2015-08-14 14:30:00,20.71,20.79,20.66,20.7,149945.0,16.5973,16.6614,16.5572,16.5893,149945.0
2015-08-14 15:00:00,20.7,20.79,20.68,20.75,213789.0,16.5893,16.6614,16.5732,16.6293,213789.0
2015-08-14 15:30:00,20.75,20.83,20.73,20.8,595124.0,16.6293,16.6934,16.6133,16.6694,595124.0
2015-08-17 09:30:00,20.73,20.91,20.71,20.9,355120.0,16.6133,16.7576,16.5973,16.7495,355120.0
2015-08-17 10:00:00,20.89,21.04,20.83,21.0,148357.0,16.7415,16.8617,16.6934,16.8297,148357.0
2015-08-17 10:30:00,21.0,21.04,20.91,21.02,153525.0,16.8297,16.8617,16.7576,16.8457,153525.0
2015-08-17 11:00:00,21.03,21.13,21.03,21.12,223766.0,16.8537,16.9339,16.8537,16.9259,223766.0
2015-08-17 11:30:00,21.12,21.19,21.1,21.16,299437.0,16.9259,16.982,16.9098,16.9579,299437.0
2015-08-17 12:00:00,21.16,21.2,21.1,21.12,96081.0,16.9579,16.99,16.9098,16.9259,96081.0
2015-08-17 12:30:00,21.13,21.19,21.07,21.18,140354.0,16.9339,16.982,16.8858,16.9739,140354.0
2015-08-17 13:00:00,21.17,21.28,21.17,21.26,108050.0,16.9659,17.0541,16.9659,17.0381,108050.0
2015-08-17 13:30:00,21.26,21.27,20.97,21.01,131938.0,17.0381,17.0461,16.8056,16.8377,131938.0
2015-08-17 14:00:00,21.01,21.08,20.99,21.06,248178.0,16.8377,16.8938,16.8217,16.8778,248178.0
2015-08-17 14:30:00,21.05,21.14,21.01,21.09,174222.0,16.8698,16.9419,16.8377,16.9018,174222.0
2015-08-17 15:00:00,21.09,21.15,21.07,21.1,192257.0,16.9018,16.9499,16.8858,16.9098,192257.0
2015-08-17 15:30:00,21.1,21.25,21.1,21.24,1036716.0,16.9098,17.03,16.9098,17.022,1036716.0
2015-08-18 09:30:00,21.13,21.22,20.94,20.97,118884.0,16.9339,17.006,16.7816,16.8056,118884.0
2015-08-18 10:00:00,20.97,21.03,20.94,20.97,220318.0,16.8056,16.8537,16.7816,16.8056,220318.0
2015-08-18 10:30:00,20.97,21.14,20.97,21.14,284867.0,16.8056,16.9419,16.8056,16.9419,284867.0
2015-08-18 11:00:00,21.13,21.13,20.96,20.98,175290.0,16.9339,16.9339,16.7976,16.8137,175290.0
2015-08-18 11:30:00,20.99,21.02,20.94,20.96,274769.0,16.8217,16.8457,16.7816,16.7976,274769.0
2015-08-18 12:00:00,20.96,20.96,20.77,20.81,92532.0,16.7976,16.7976,16.6454,16.6774,92532.0
2015-08-18 12:30:00,20.8,20.84,20.77,20.81,112179.0,16.6694,16.7015,16.6454,16.6774,112179.0
2015-08-18 13:00:00,20.81,20.85,20.78,20.79,56029.0,16.6774,16.7095,16.6534,16.6614,56029.0
2015-08-18 13:30:00,20.79,20.85,20.78,20.84,106405.0,16.6614,16.7095,16.6534,16.7015,106405.0
2015-08-18 14:00:00,20.83,20.91,20.79,20.91,143479.0,16.6934,16.7576,16.6614,16.7576,143479.0
2015-08-18 14:30:00,20.92,20.96,20.89,20.92,106574.0,16.7656,16.7976,16.7415,16.7656,106574.0
2015-08-18 15:00:00,20.92,20.99,20.92,20.98,184219.0,16.7656,16.8217,16.7656,16.8137,184219.0
2015-08-18 15:30:00,20.98,21.04,20.96,20.99,410546.0,16.8137,16.8617,16.7976,16.8217,410546.0
2015-08-19 09:30:00,20.83,21.09,20.79,20.96,261405.0,16.6934,16.9018,16.6614,16.7976,261405.0
2015-08-19 10:00:00,20.97,21.23,20.94,21.23,295140.0,16.8056,17.014,16.7816,17.014,295140.0
2015-08-19 10:30:00,21.23,21.24,20.91,20.95,359983.0,17.014,17.022,16.7576,16.7896,359983.0
2015-08-19 11:00:00,20.95,21.05,20.8,20.86,289929.0,16.7896,16.8698,16.6694,16.7175,289929.0
2015-08-19 11:30:00,20.86,20.89,20.72,20.85,299132.0,16.7175,16.7415,16.6053,16.7095,299132.0
2015-08-19 12:00:00,20.85,20.89,20.79,20.87,202548.0,16.7095,16.7415,16.6614,16.7255,202548.0
2015-08-19 12:30:00,20.87,20.9,20.79,20.82,176201.0,16.7255,16.7495,16.6614,16.6854,176201.0
2015-08-19 13:00:00,20.83,20.89,20.78,20.78,140795.0,16.6934,16.7415,16.6534,16.6534,140795.0
2015-08-19 13:30:00,20.78,20.88,20.72,20.85,413184.0,16.6534,16.7335,16.6053,16.7095,413184.0
2015-08-19 14:00:00,20.85,21.11,20.84,21.07,477039.0,16.7095,16.9178,16.7015,16.8858,477039.0
2015-08-19 14:30:00,21.07,21.08,20.88,20.92,457055.0,16.8858,16.8938,16.7335,16.7656,457055.0
2015-08-19 15:00:00,20.91,20.97,20.85,20.95,423885.0,16.7576,16.8056,16.7095,16.7896,423885.0
2015-08-19 15:30:00,20.95,21.0,20.9,20.95,989968.0,16.7896,16.8297,16.7495,16.7896,989968.0
2015-08-20 09:30:00,20.83,20.9,20.71,20.85,200679.0,16.6934,16.7495,16.5973,16.7095,200679.0
2015-08-20 10:00:00,20.86,20.89,20.71,20.74,200118.0,16.7175,16.7415,16.5973,16.6213,200118.0
2015-08-20 10:30:00,20.74,21.03,20.72,20.94,165151.0,16.6213,16.8537,16.6053,16.7816,165151.0
2015-08-20 11:00:00,20.94,20.94,20.81,20.89,212475.0,16.7816,16.7816,16.6774,16.7415,212475.0
2015-08-20 11:30:00,20.89,21.0,20.86,20.93,234233.0,16.7415,16.8297,16.7175,16.7736,234233.0
2015-08-20 12:00:00,20.92,21.02,20.92,20.97,186371.0,16.7656,16.8457,16.7656,16.8056,186371.0
2015-08-20 12:30:00,20.97,20.99,20.78,20.84,486875.0,16.8056,16.8217,16.6534,16.7015,486875.0
2015-08-20 13:00:00,20.84,20.9,20.8,20.88,281323.0,16.7015,16.7495,16.6694,16.7335,281323.0
2015-08-20 13:30:00,20.88,20.89,20.78,20.78,259673.0,16.7335,16.7415,16.6534,16.6534,259673.0
2015-08-20 14:00:00,20.78,20.79,20.6,20.6,249657.0,16.6534,16.6614,16.5091,16.5091,249657.0
2015-08-20 14:30:00,20.6,20.69,20.47,20.5,239313.0,16.5091,16.5812,16.4049,16.429,239313.0
2015-08-20 15:00:00,20.5,20.58,20.44,20.44,421241.0,16.429,16.4931,16.3809,16.3809,421241.0
2015-08-20 15:30:00,20.44,20.46,20.29,20.3,868197.0,16.3809,16.3969,16.2607,16.2687,868197.0
2015-08-21 09:30:00,20.08,20.21,19.86,19.86,354904.0,16.0924,16.1966,15.9161,15.9161,354904.0
2015-08-21 10:00:00,19.86,19.91,19.73,19.89,345217.0,15.9161,15.9561,15.8119,15.9401,345217.0
2015-08-21 10:30:00,19.9,19.93,19.72,19.73,285024.0,15.9481,15.9722,15.8039,15.8119,285024.0
2015-08-21 11:00:00,19.73,19.74,19.49,19.52,301318.0,15.8119,15.8199,15.6196,15.6436,301318.0
2015-08-21 11:30:00,19.52,19.92,19.51,19.9,370925.0,15.6436,15.9642,15.6356,15.9481,370925.0
2015-08-21 12:00:00,19.9,19.98,19.82,19.86,223595.0,15.9481,16.0122,15.884,15.9161,223595.0
2015-08-21 12:30:00,19.87,19.89,19.72,19.72,287394.0,15.9241,15.9401,15.8039,15.8039,287394.0
2015-08-21 13:00:00,19.72,19.75,19.63,19.64,163243.0,15.8039,15.8279,15.7317,15.7398,163243.0
2015-08-21 13:30:00,19.65,19.83,19.61,19.8,273709.0,15.7478,15.892,15.7157,15.868,273709.0
2015-08-21 14:00:00,19.8,20.05,19.77,20.0,453554.0,15.868,16.0683,15.8439,16.0283,453554.0
2015-08-21 14:30:00,19.99,20.11,19.74,19.74,341407.0,16.0203,16.1164,15.8199,15.8199,341407.0
2015-08-21 15:00:00,19.74,19.76,19.61,19.69,346794.0,15.8199,15.8359,15.7157,15.7798,346794.0
2015-08-21 15:30:00,19.69,19.69,19.58,19.58,1278565.0,15.7798,15.7798,15.6917,15.6917,1278565.0
2015-08-24 09:30:00,19.03,20.16,19.03,19.6,1547435.0,15.2509,16.1565,15.2509,15.7077,1547435.0
2015-08-24 10:00:00,19.6,19.67,19.29,19.43,1355341.0,15.7077,15.7638,15.4593,15.5715,1355341.0
2015-08-24 10:30:00,19.43,19.84,19.23,19.84,541014.0,15.5715,15.9,15.4112,15.9,541014.0
2015-08-24 11:00:00,19.84,19.9,19.78,19.8,571724.0,15.9,15.9481,15.852,15.868,571724.0
2015-08-24 11:30:00,19.8,20.04,19.77,20.01,808216.0,15.868,16.0603,15.8439,16.0363,808216.0
2015-08-24 12:00:00,20.01,20.25,19.88,20.2,319324.0,16.0363,16.2286,15.9321,16.1886,319324.0
2015-08-24 12:30:00,20.2,20.36,20.16,20.3,162534.0,16.1886,16.3168,16.1565,16.2687,162534.0
2015-08-24 13:00:00,20.29,20.33,19.96,20.01,320864.0,16.2607,16.2927,15.9962,16.0363,320864.0
2015-08-24 13:30:00,19.99,19.99,19.59,19.59,337907.0,16.0203,16.0203,15.6997,15.6997,337907.0
2015-08-24 14:00:00,19.59,19.65,19.41,19.42,568769.0,15.6997,15.7478,15.5554,15.5635,568769.0
2015-08-24 14:30:00,19.42,19.47,19.13,19.15,660676.0,15.5635,15.6035,15.331,15.3471,660676.0
2015-08-24 15:00:00,19.15,19.23,18.98,19.11,962225.0,15.3471,15.4112,15.2108,15.315,962225.0
2015-08-24 15:30:00,19.12,19.61,19.1,19.24,1460104.0,15.323,15.7157,15.307,15.4192,1460104.0
2015-08-25 09:30:00,19.85,20.39,19.76,19.79,674040.0,15.9081,16.3408,15.8359,15.86,674040.0
2015-08-25 10:00:00,19.79,20.08,19.74,19.94,499508.0,15.86,16.0924,15.8199,15.9802,499508.0
2015-08-25 10:30:00,19.93,20.1,19.89,20.1,440485.0,15.9722,16.1084,15.9401,16.1084,440485.0
2015-08-25 11:00:00,20.1,20.25,20.0,20.06,532018.0,16.1084,16.2286,16.0283,16.0764,532018.0
2015-08-25 11:30:00,20.06,20.09,19.76,19.77,644752.0,16.0764,16.1004,15.8359,15.8439,644752.0
2015-08-25 12:00:00,19.77,19.9,19.76,19.85,329358.0,15.8439,15.9481,15.8359,15.9081,329358.0
2015-08-25 12:30:00,19.85,19.86,19.72,19.73,245557.0,15.9081,15.9161,15.8039,15.8119,245557.0
2015-08-25 13:00:00,19.73,19.77,19.61,19.63,275088.0,15.8119,15.8439,15.7157,15.7317,275088.0
2015-08-25 13:30:00,19.62,19.65,19.46,19.49,209051.0,15.7237,15.7478,15.5955,15.6196,209051.0
2015-08-25 14:00:00,19.48,19.5,19.43,19.48,221923.0,15.6115,15.6276,15.5715,15.6115,221923.0
2015-08-25 14:30:00,19.48,19.56,19.38,19.51,167557.0,15.6115,15.6756,15.5314,15.6356,167557.0
2015-08-25 15:00:00,19.52,19.57,19.27,19.31,549063.0,15.6436,15.6837,15.4432,15.4753,549063.0
2015-08-25 15:30:00,19.3,19.34,18.88,18.9,1416484.0,15.4673,15.4993,15.1307,15.1467,1416484.0
2015-08-26 09:30:00,19.36,19.36,18.93,19.1,498263.0,15.5154,15.5154,15.1708,15.307,498263.0
2015-08-26 10:00:00,19.1,19.1,18.78,18.88,229964.0,15.307,15.307,15.0505,15.1307,229964.0
2015-08-26 10:30:00,18.88,19.05,18.77,18.86,266944.0,15.1307,15.2669,15.0425,15.1147,266944.0
2015-08-26 11:00:00,18.86,19.0,18.8,18.9,302849.0,15.1147,15.2269,15.0666,15.1467,302849.0
2015-08-26 11:30:00,18.89,18.89,18.64,18.65,364189.0,15.1387,15.1387,14.9383,14.9464,364189.0
2015-08-26 12:00:00,18.65,18.73,18.63,18.67,399594.0,14.9464,15.0105,14.9303,14.9624,399594.0
2015-08-26 12:30:00,18.66,18.72,18.55,18.71,214844.0,14.9544,15.0025,14.8662,14.9944,214844.0
2015-08-26 13:00:00,18.73,18.76,18.57,18.69,220250.0,15.0105,15.0345,14.8822,14.9784,220250.0
2015-08-26 13:30:00,18.68,18.74,18.63,18.73,300860.0,14.9704,15.0185,14.9303,15.0105,300860.0
2015-08-26 14:00:00,18.74,18.74,18.6,18.66,436942.0,15.0185,15.0185,14.9063,14.9544,436942.0
2015-08-26 14:30:00,18.66,18.83,18.64,18.8,365671.0,14.9544,15.0906,14.9383,15.0666,365671.0
2015-08-26 15:00:00,18.8,19.05,18.69,18.93,514951.0,15.0666,15.2669,14.9784,15.1708,514951.0
2015-08-26 15:30:00,18.93,19.14,18.91,19.07,904236.0,15.1708,15.3391,15.1547,15.283,904236.0
2015-08-27 09:30:00,19.17,19.51,19.13,19.36,322625.0,15.3631,15.6356,15.331,15.5154,322625.0
2015-08-27 10:00:00,19.35,19.67,19.34,19.65,393780.0,15.5074,15.7638,15.4993,15.7478,393780.0
2015-08-27 10:30:00,19.64,19.95,19.63,19.93,371964.0,15.7398,15.9882,15.7317,15.9722,371964.0
2015-08-27 11:00:00,19.92,20.09,19.85,19.9,397577.0,15.9642,16.1004,15.9081,15.9481,397577.0
2015-08-27 11:30:00,19.92,20.1,19.9,20.08,150657.0,15.9642,16.1084,15.9481,16.0924,150657.0
2015-08-27 12:00:00,20.08,20.2,20.08,20.13,299257.0,16.0924,16.1886,16.0924,16.1325,299257.0
2015-08-27 12:30:00,20.13,20.14,19.97,20.02,378838.0,16.1325,16.1405,16.0042,16.0443,378838.0
2015-08-27 13:00:00,20.02,20.02,19.96,20.02,202953.0,16.0443,16.0443,15.9962,16.0443,202953.0
2015-08-27 13:30:00,20.02,20.09,19.92,19.98,219016.0,16.0443,16.1004,15.9642,16.0122,219016.0
2015-08-27 14:00:00,20.0,20.0,19.79,19.8,325551.0,16.0283,16.0283,15.86,15.868,325551.0
2015-08-27 14:30:00,19.8,19.86,19.54,19.57,280147.0,15.868,15.9161,15.6596,15.6837,280147.0
2015-08-27 15:00:00,19.58,19.64,19.47,19.57,666507.0,15.6917,15.7398,15.6035,15.6837,666507.0
2015-08-27 15:30:00,19.57,19.85,19.55,19.83,902341.0,15.6837,15.9081,15.6676,15.892,902341.0
2015-08-28 09:30:00,19.83,20.37,19.83,20.35,277063.0,15.892,16.3248,15.892,16.3088,277063.0
2015-08-28 10:00:00,20.33,20.45,20.26,20.35,212612.0,16.2927,16.3889,16.2366,16.3088,212612.0
2015-08-28 10:30:00,20.35,20.38,20.18,20.21,266712.0,16.3088,16.3328,16.1725,16.1966,266712.0
2015-08-28 11:00:00,20.2,20.35,20.19,20.35,110867.0,16.1886,16.3088,16.1805,16.3088,110867.0
2015-08-28 11:30:00,20.35,20.39,20.09,20.12,132170.0,16.3088,16.3408,16.1004,16.1244,132170.0
2015-08-28 12:00:00,20.12,20.12,19.98,20.08,107811.0,16.1244,16.1244,16.0122,16.0924,107811.0
2015-08-28 12:30:00,20.07,20.17,19.98,20.02,94331.0,16.0844,16.1645,16.0122,16.0443,94331.0
2015-08-28 13:00:00,20.02,20.11,19.97,19.98,124635.0,16.0443,16.1164,16.0042,16.0122,124635.0
2015-08-28 13:30:00,19.98,20.03,19.82,19.91,164540.0,16.0122,16.0523,15.884,15.9561,164540.0
2015-08-28 14:00:00,19.91,19.99,19.81,19.86,190333.0,15.9561,16.0203,15.876,15.9161,190333.0
2015-08-28 14:30:00,19.86,20.0,19.86,19.97,279508.0,15.9161,16.0283,15.9161,16.0042,279508.0
2015-08-28 15:00:00,19.96,20.05,19.93,20.0,258991.0,15.9962,16.0683,15.9722,16.0283,258991.0
2015-08-28 15:30:00,20.0,20.23,19.93,20.2,735018.0,16.0283,16.2126,15.9722,16.1886,735018.0
2015-08-31 09:30:00,20.03,20.05,19.61,19.61,177722.0,16.0523,16.0683,15.7157,15.7157,177722.0
2015-08-31 10:00:00,19.6,19.68,19.49,19.54,343195.0,15.7077,15.7718,15.6196,15.6596,343195.0
2015-08-31 10:30:00,19.55,19.98,19.54,19.81,528327.0,15.6676,16.0122,15.6596,15.876,528327.0
2015-08-31 11:00:00,19.81,19.98,19.63,19.96,353211.0,15.876,16.0122,15.7317,15.9962,353211.0
2015-08-31 11:30:00,19.96,20.31,19.94,19.99,877884.0,15.9962,16.2767,15.9802,16.0203,877884.0
2015-08-31 12:00:00,19.98,20.08,19.85,19.86,276192.0,16.0122,16.0924,15.9081,15.9161,276192.0
2015-08-31 12:30:00,19.86,19.97,19.83,19.92,205559.0,15.9161,16.0042,15.892,15.9642,205559.0
2015-08-31 13:00:00,19.91,20.04,19.91,19.94,232110.0,15.9561,16.0603,15.9561,15.9802,232110.0
2015-08-31 13:30:00,19.94,19.98,19.83,19.98,193813.0,15.9802,16.0122,15.892,16.0122,193813.0
2015-08-31 14:00:00,19.98,19.98,19.77,19.9,215503.0,16.0122,16.0122,15.8439,15.9481,215503.0
2015-08-31 14:30:00,19.9,19.96,19.81,19.86,263737.0,15.9481,15.9962,15.876,15.9161,263737.0
2015-08-31 15:00:00,19.86,19.93,19.85,19.88,400543.0,15.9161,15.9722,15.9081,15.9321,400543.0
2015-08-31 15:30:00,19.88,20.03,19.87,19.93,749063.0,15.9321,16.0523,15.9241,15.9722,749063.0
2015-09-01 09:30:00,19.63,19.8,19.3,19.71,411825.0,15.7317,15.868,15.4673,15.7959,411825.0
2015-09-01 10:00:00,19.71,19.78,19.57,19.77,445264.0,15.7959,15.852,15.6837,15.8439,445264.0
2015-09-01 10:30:00,19.77,19.77,19.49,19.54,349535.0,15.8439,15.8439,15.6196,15.6596,349535.0
2015-09-01 11:00:00,19.54,19.68,19.54,19.59,166070.0,15.6596,15.7718,15.6596,15.6997,166070.0
2015-09-01 11:30:00,19.59,19.64,19.54,19.54,198481.0,15.6997,15.7398,15.6596,15.6596,198481.0
2015-09-01 12:00:00,19.54,19.57,19.44,19.45,155050.0,15.6596,15.6837,15.5795,15.5875,155050.0
2015-09-01 12:30:00,19.44,19.48,19.26,19.27,174662.0,15.5795,15.6115,15.4352,15.4432,174662.0
2015-09-01 13:00:00,19.27,19.41,19.21,19.4,204232.0,15.4432,15.5554,15.3952,15.5474,204232.0
2015-09-01 13:30:00,19.39,19.46,19.33,19.46,179429.0,15.5394,15.5955,15.4913,15.5955,179429.0
2015-09-01 14:00:00,19.46,19.56,19.36,19.37,244143.0,15.5955,15.6756,15.5154,15.5234,244143.0
2015-09-01 14:30:00,19.37,19.49,19.35,19.37,303212.0,15.5234,15.6196,15.5074,15.5234,303212.0
2015-09-01 15:00:00,19.37,19.4,19.19,19.21,385954.0,15.5234,15.5474,15.3791,15.3952,385954.0
2015-09-01 15:30:00,19.2,19.32,19.06,19.25,963300.0,15.3871,15.4833,15.2749,15.4272,963300.0
2015-09-02 09:30:00,19.67,19.71,19.1,19.13,260643.0,15.7638,15.7959,15.307,15.331,260643.0
2015-09-02 10:00:00,19.13,19.25,18.97,19.13,509059.0,15.331,15.4272,15.2028,15.331,509059.0
2015-09-02 10:30:00,19.13,19.13,18.96,19.0,290533.0,15.331,15.331,15.1948,15.2269,290533.0
2015-09-02 11:00:00,19.0,19.04,18.92,18.93,103012.0,15.2269,15.2589,15.1627,15.1708,103012.0
2015-09-02 11:30:00,18.93,18.94,18.68,18.74,264085.0,15.1708,15.1788,14.9704,15.0185,264085.0
2015-09-02 12:00:00,18.74,18.92,18.71,18.88,228315.0,15.0185,15.1627,14.9944,15.1307,228315.0
2015-09-02 12:30:00,18.88,19.01,18.86,18.98,245772.0,15.1307,15.2349,15.1147,15.2108,245772.0
2015-09-02 13:00:00,18.99,19.0,18.87,18.95,151388.0,15.2188,15.2269,15.1227,15.1868,151388.0
2015-09-02 13:30:00,18.95,18.95,18.75,18.75,257354.0,15.1868,15.1868,15.0265,15.0265,257354.0
2015-09-02 14:00:00,18.75,18.79,18.62,18.66,418168.0,15.0265,15.0586,14.9223,14.9544,418168.0
2015-09-02 14:30:00,18.66,18.76,18.62,18.74,464834.0,14.9544,15.0345,14.9223,15.0185,464834.0
2015-09-02 15:00:00,18.74,18.79,18.58,18.61,588970.0,15.0185,15.0586,14.8903,14.9143,588970.0
2015-09-02 15:30:00,18.62,18.69,18.56,18.69,1384065.0,14.9223,14.9784,14.8742,14.9784,1384065.0
2015-09-03 09:30:00,18.7,19.01,18.55,18.97,533363.0,14.9864,15.2349,14.8662,15.2028,533363.0
2015-09-03 10:00:00,18.98,19.34,18.88,19.29,433696.0,15.2108,15.4993,15.1307,15.4593,433696.0
2015-09-03 10:30:00,19.3,19.48,19.24,19.24,568106.0,15.4673,15.6115,15.4192,15.4192,568106.0
2015-09-03 11:00:00,19.25,19.27,19.05,19.07,341403.0,15.4272,15.4432,15.2669,15.283,341403.0
2015-09-03 11:30:00,19.07,19.09,18.96,19.09,287246.0,15.283,15.299,15.1948,15.299,287246.0
2015-09-03 12:00:00,19.09,19.13,19.03,19.1,275627.0,15.299,15.331,15.2509,15.307,275627.0
2015-09-03 12:30:00,19.1,19.12,18.94,19.07,172787.0,15.307,15.323,15.1788,15.283,172787.0
2015-09-03 13:00:00,19.06,19.07,18.89,18.98,174371.0,15.2749,15.283,15.1387,15.2108,174371.0
2015-09-03 13:30:00,18.97,19.03,18.91,18.91,249955.0,15.2028,15.2509,15.1547,15.1547,249955.0
2015-09-03 14:00:00,18.92,19.04,18.88,19.03,249825.0,15.1627,15.2589,15.1307,15.2509,249825.0
2015-09-03 14:30:00,19.03,19.06,18.94,18.97,263451.0,15.2509,15.2749,15.1788,15.2028,263451.0
2015-09-03 15:00:00,18.98,19.01,18.89,18.91,373712.0,15.2108,15.2349,15.1387,15.1547,373712.0
2015-09-03 15:30:00,18.91,19.0,18.8,18.9,993101.0,15.1547,15.2269,15.0666,15.1467,993101.0
2015-09-04 09:30:00,18.66,18.68,18.29,18.34,286370.0,14.9544,14.9704,14.6579,14.6979,286370.0
2015-09-04 10:00:00,18.34,18.47,18.2,18.47,312594.0,14.6979,14.8021,14.5857,14.8021,312594.0
2015-09-04 10:30:00,18.47,18.52,18.41,18.43,304354.0,14.8021,14.8422,14.754,14.7701,304354.0
2015-09-04 11:00:00,18.43,18.44,18.27,18.28,388529.0,14.7701,14.7781,14.6418,14.6498,388529.0
2015-09-04 11:30:00,18.28,18.36,18.19,18.21,226302.0,14.6498,14.714,14.5777,14.5937,226302.0
2015-09-04 12:00:00,18.21,18.3,18.18,18.19,145957.0,14.5937,14.6659,14.5697,14.5777,145957.0
2015-09-04 12:30:00,18.2,18.21,18.12,18.14,117510.0,14.5857,14.5937,14.5216,14.5376,117510.0
2015-09-04 13:00:00,18.14,18.16,18.03,18.11,254048.0,14.5376,14.5537,14.4495,14.5136,254048.0
2015-09-04 13:30:00,18.1,18.15,18.03,18.04,334202.0,14.5056,14.5457,14.4495,14.4575,334202.0
2015-09-04 14:00:00,18.04,18.05,17.98,18.02,312716.0,14.4575,14.4655,14.4094,14.4415,312716.0
2015-09-04 14:30:00,18.02,18.05,17.96,18.03,271996.0,14.4415,14.4655,14.3934,14.4495,271996.0
2015-09-04 15:00:00,18.03,18.07,17.94,17.98,467212.0,14.4495,14.4815,14.3774,14.4094,467212.0
2015-09-04 15:30:00,17.98,18.1,17.92,17.93,1646234.0,14.4094,14.5056,14.3613,14.3693,1646234.0
2015-09-08 09:30:00,18.29,18.41,18.14,18.14,295191.0,14.6579,14.754,14.5376,14.5376,295191.0
2015-09-08 10:00:00,18.15,18.39,18.14,18.36,193924.0,14.5457,14.738,14.5376,14.714,193924.0
2015-09-08 10:30:00,18.37,18.39,18.28,18.34,255131.0,14.722,14.738,14.6498,14.6979,255131.0
2015-09-08 11:00:00,18.34,18.36,18.27,18.28,202712.0,14.6979,14.714,14.6418,14.6498,202712.0
2015-09-08 11:30:00,18.29,18.31,18.21,18.26,166763.0,14.6579,14.6739,14.5937,14.6338,166763.0
2015-09-08 12:00:00,18.25,18.39,18.24,18.38,204140.0,14.6258,14.738,14.6178,14.73,204140.0
2015-09-08 12:30:00,18.39,18.4,18.21,18.23,257249.0,14.738,14.746,14.5937,14.6098,257249.0
2015-09-08 13:00:00,18.23,18.27,18.2,18.25,208312.0,14.6098,14.6418,14.5857,14.6258,208312.0
2015-09-08 13:30:00,18.26,18.36,18.24,18.29,233960.0,14.6338,14.714,14.6178,14.6579,233960.0
2015-09-08 14:00:00,18.29,18.33,18.21,18.28,351709.0,14.6579,14.6899,14.5937,14.6498,351709.0
2015-09-08 14:30:00,18.29,18.41,18.28,18.33,381673.0,14.6579,14.754,14.6498,14.6899,381673.0
2015-09-08 15:00:00,18.33,18.37,18.29,18.34,454178.0,14.6899,14.722,14.6579,14.6979,454178.0
2015-09-08 15:30:00,18.35,18.43,18.32,18.4,1375700.0,14.7059,14.7701,14.6819,14.746,1375700.0
2015-09-09 09:30:00,18.55,18.74,18.54,18.7,431860.0,14.8662,15.0185,14.8582,14.9864,431860.0
2015-09-09 10:00:00,18.69,18.76,18.57,18.61,383205.0,14.9784,15.0345,14.8822,14.9143,383205.0
2015-09-09 10:30:00,18.61,18.66,18.55,18.58,264671.0,14.9143,14.9544,14.8662,14.8903,264671.0
2015-09-09 11:00:00,18.58,18.68,18.57,18.63,174501.0,14.8903,14.9704,14.8822,14.9303,174501.0
2015-09-09 11:30:00,18.63,18.67,18.49,18.54,255679.0,14.9303,14.9624,14.8181,14.8582,255679.0
2015-09-09 12:00:00,18.54,18.54,18.4,18.44,156787.0,14.8582,14.8582,14.746,14.7781,156787.0
2015-09-09 12:30:00,18.44,18.46,18.38,18.39,126271.0,14.7781,14.7941,14.73,14.738,126271.0
2015-09-09 13:00:00,18.38,18.41,18.32,18.32,147293.0,14.73,14.754,14.6819,14.6819,147293.0
2015-09-09 13:30:00,18.32,18.33,18.18,18.19,184924.0,14.6819,14.6899,14.5697,14.5777,184924.0
2015-09-09 14:00:00,18.2,18.23,18.14,18.2,281875.0,14.5857,14.6098,14.5376,14.5857,281875.0
2015-09-09 14:30:00,18.2,18.25,18.18,18.23,350889.0,14.5857,14.6258,14.5697,14.6098,350889.0
2015-09-09 15:00:00,18.23,18.24,18.13,18.17,583431.0,14.6098,14.6178,14.5296,14.5617,583431.0
2015-09-09 15:30:00,18.17,18.17,17.97,18.0,675753.0,14.5617,14.5617,14.4014,14.4254,675753.0
2015-09-10 09:30:00,17.95,18.11,17.82,17.85,250681.0,14.3854,14.5136,14.2812,14.3052,250681.0
2015-09-10 10:00:00,17.85,17.87,17.69,17.74,864644.0,14.3052,14.3213,14.177,14.2171,864644.0
2015-09-10 10:30:00,17.73,18.28,17.73,18.01,1033035.0,14.2091,14.6498,14.2091,14.4335,1033035.0
2015-09-10 11:00:00,18.01,18.07,17.9,18.01,554157.0,14.4335,14.4815,14.3453,14.4335,554157.0
2015-09-10 11:30:00,18.01,18.15,17.99,18.12,278166.0,14.4335,14.5457,14.4174,14.5216,278166.0
2015-09-10 12:00:00,18.12,18.18,18.09,18.11,414043.0,14.5216,14.5697,14.4976,14.5136,414043.0
2015-09-10 12:30:00,18.11,18.27,18.08,18.25,381552.0,14.5136,14.6418,14.4896,14.6258,381552.0
2015-09-10 13:00:00,18.25,18.29,18.18,18.29,204531.0,14.6258,14.6579,14.5697,14.6579,204531.0
2015-09-10 13:30:00,18.28,18.33,18.23,18.28,208802.0,14.6498,14.6899,14.6098,14.6498,208802.0
2015-09-10 14:00:00,18.29,18.37,18.27,18.29,255302.0,14.6579,14.722,14.6418,14.6579,255302.0
2015-09-10 14:30:00,18.29,18.34,18.28,18.3,354795.0,14.6579,14.6979,14.6498,14.6659,354795.0
2015-09-10 15:00:00,18.3,18.38,18.25,18.29,590867.0,14.6659,14.73,14.6258,14.6579,590867.0
2015-09-10 15:30:00,18.28,18.36,18.26,18.34,1161865.0,14.6498,14.714,14.6338,14.6979,1161865.0
2015-09-11 09:30:00,18.23,18.41,18.14,18.27,164029.0,14.6098,14.754,14.5376,14.6418,164029.0
2015-09-11 10:00:00,18.26,18.42,18.24,18.33,132530.0,14.6338,14.762,14.6178,14.6899,132530.0
2015-09-11 10:30:00,18.32,18.44,18.29,18.39,217084.0,14.6819,14.7781,14.6579,14.738,217084.0
2015-09-11 11:00:00,18.39,18.4,18.28,18.37,204591.0,14.738,14.746,14.6498,14.722,204591.0
2015-09-11 11:30:00,18.36,18.44,18.35,18.38,271667.0,14.714,14.7781,14.7059,14.73,271667.0
2015-09-11 12:00:00,18.37,18.45,18.35,18.36,195295.0,14.722,14.7861,14.7059,14.714,195295.0
2015-09-11 12:30:00,18.37,18.43,18.35,18.37,121379.0,14.722,14.7701,14.7059,14.722,121379.0
2015-09-11 13:00:00,18.38,18.39,18.29,18.3,157375.0,14.73,14.738,14.6579,14.6659,157375.0
2015-09-11 13:30:00,18.3,18.34,18.27,18.33,158721.0,14.6659,14.6979,14.6418,14.6899,158721.0
2015-09-11 14:00:00,18.33,18.35,18.29,18.3,193754.0,14.6899,14.7059,14.6579,14.6659,193754.0
2015-09-11 14:30:00,18.3,18.36,18.3,18.35,175528.0,14.6659,14.714,14.6659,14.7059,175528.0
2015-09-11 15:00:00,18.35,18.4,18.32,18.36,336586.0,14.7059,14.746,14.6819,14.714,336586.0
2015-09-11 15:30:00,18.35,18.46,18.33,18.44,650536.0,14.7059,14.7941,14.6899,14.7781,650536.0
2015-09-14 09:30:00,18.47,18.51,18.26,18.41,252085.0,14.8021,14.8342,14.6338,14.754,252085.0
2015-09-14 10:00:00,18.41,18.5,18.35,18.38,159199.0,14.754,14.8262,14.7059,14.73,159199.0
2015-09-14 10:30:00,18.37,18.46,18.36,18.41,145146.0,14.722,14.7941,14.714,14.754,145146.0
2015-09-14 11:00:00,18.4,18.44,18.33,18.39,293819.0,14.746,14.7781,14.6899,14.738,293819.0
2015-09-14 11:30:00,18.39,18.45,18.3,18.3,146338.0,14.738,14.7861,14.6659,14.6659,146338.0
2015-09-14 12:00:00,18.3,18.34,18.26,18.3,175040.0,14.6659,14.6979,14.6338,14.6659,175040.0
2015-09-14 12:30:00,18.3,18.31,18.21,18.21,142207.0,14.6659,14.6739,14.5937,14.5937,142207.0
2015-09-14 13:00:00,18.22,18.29,18.21,18.29,241591.0,14.6018,14.6579,14.5937,14.6579,241591.0
2015-09-14 13:30:00,18.29,18.32,18.25,18.3,165375.0,14.6579,14.6819,14.6258,14.6659,165375.0
2015-09-14 14:00:00,18.31,18.31,18.2,18.22,150117.0,14.6739,14.6739,14.5857,14.6018,150117.0
2015-09-14 14:30:00,18.22,18.34,18.22,18.32,191590.0,14.6018,14.6979,14.6018,14.6819,191590.0
2015-09-14 15:00:00,18.31,18.46,18.29,18.43,304636.0,14.6739,14.7941,14.6579,14.7701,304636.0
2015-09-14 15:30:00,18.44,18.45,18.32,18.42,1352879.0,14.7781,14.7861,14.6819,14.762,1352879.0
2015-09-15 09:30:00,18.65,19.1,18.61,18.95,851668.0,14.9464,15.307,14.9143,15.1868,851668.0
2015-09-15 10:00:00,18.95,19.06,18.86,18.92,543424.0,15.1868,15.2749,15.1147,15.1627,543424.0
2015-09-15 10:30:00,18.93,19.22,18.93,19.22,364626.0,15.1708,15.4032,15.1708,15.4032,364626.0
2015-09-15 11:00:00,19.22,19.24,19.12,19.13,356781.0,15.4032,15.4192,15.323,15.331,356781.0
2015-09-15 11:30:00,19.12,19.2,19.11,19.13,312677.0,15.323,15.3871,15.315,15.331,312677.0
2015-09-15 12:00:00,19.13,19.16,19.09,19.1,361430.0,15.331,15.3551,15.299,15.307,361430.0
2015-09-15 12:30:00,19.09,19.1,19.03,19.07,166285.0,15.299,15.307,15.2509,15.283,166285.0
2015-09-15 13:00:00,19.06,19.07,18.99,19.0,408788.0,15.2749,15.283,15.2188,15.2269,408788.0
2015-09-15 13:30:00,19.0,19.04,18.96,18.98,169966.0,15.2269,15.2589,15.1948,15.2108,169966.0
2015-09-15 14:00:00,18.99,19.04,18.97,19.01,259715.0,15.2188,15.2589,15.2028,15.2349,259715.0
2015-09-15 14:30:00,19.0,19.07,18.93,19.06,407372.0,15.2269,15.283,15.1708,15.2749,407372.0
2015-09-15 15:00:00,19.06,19.1,19.02,19.09,536697.0,15.2749,15.307,15.2429,15.299,536697.0
2015-09-15 15:30:00,19.08,19.09,19.03,19.04,944968.0,15.291,15.299,15.2509,15.2589,944968.0
2015-09-16 09:30:00,19.04,19.14,18.87,19.0,457592.0,15.2589,15.3391,15.1227,15.2269,457592.0
2015-09-16 10:00:00,19.0,19.06,18.92,18.93,240654.0,15.2269,15.2749,15.1627,15.1708,240654.0
2015-09-16 10:30:00,18.92,18.98,18.83,18.94,254555.0,15.1627,15.2108,15.0906,15.1788,254555.0
2015-09-16 11:00:00,18.94,19.07,18.91,19.07,631283.0,15.1788,15.283,15.1547,15.283,631283.0
2015-09-16 11:30:00,19.07,19.11,18.98,19.09,638528.0,15.283,15.315,15.2108,15.299,638528.0
2015-09-16 12:00:00,19.09,19.13,19.05,19.05,607951.0,15.299,15.331,15.2669,15.2669,607951.0
2015-09-16 12:30:00,19.05,19.1,19.04,19.08,329539.0,15.2669,15.307,15.2589,15.291,329539.0
2015-09-16 13:00:00,19.08,19.09,19.01,19.02,160032.0,15.291,15.299,15.2349,15.2429,160032.0
2015-09-16 13:30:00,19.02,19.06,19.0,19.02,162299.0,15.2429,15.2749,15.2269,15.2429,162299.0
2015-09-16 14:00:00,19.02,19.02,18.88,18.93,306291.0,15.2429,15.2429,15.1307,15.1708,306291.0
2015-09-16 14:30:00,18.93,19.0,18.92,18.95,457837.0,15.1708,15.2269,15.1627,15.1868,457837.0
2015-09-16 15:00:00,18.96,19.01,18.93,18.98,675163.0,15.1948,15.2349,15.1708,15.2108,675163.0
2015-09-16 15:30:00,18.98,19.01,18.96,18.97,1056183.0,15.2108,15.2349,15.1948,15.2028,1056183.0
2015-09-17 09:30:00,18.98,19.05,18.87,18.98,429755.0,15.2108,15.2669,15.1227,15.2108,429755.0
2015-09-17 10:00:00,18.98,19.11,18.95,19.02,489721.0,15.2108,15.315,15.1868,15.2429,489721.0
2015-09-17 10:30:00,19.02,19.02,18.87,18.87,224853.0,15.2429,15.2429,15.1227,15.1227,224853.0
2015-09-17 11:00:00,18.87,18.95,18.81,18.83,215553.0,15.1227,15.1868,15.0746,15.0906,215553.0
2015-09-17 11:30:00,18.83,18.9,18.77,18.78,250463.0,15.0906,15.1467,15.0425,15.0505,250463.0
2015-09-17 12:00:00,18.78,18.79,18.69,18.7,176719.0,15.0505,15.0586,14.9784,14.9864,176719.0
2015-09-17 12:30:00,18.7,18.81,18.68,18.81,141005.0,14.9864,15.0746,14.9704,15.0746,141005.0
2015-09-17 13:00:00,18.81,19.01,18.81,18.96,263373.0,15.0746,15.2349,15.0746,15.1948,263373.0
2015-09-17 13:30:00,18.97,19.03,18.91,18.96,302613.0,15.2028,15.2509,15.1547,15.1948,302613.0
2015-09-17 14:00:00,18.99,19.33,18.79,19.3,1178652.0,15.2188,15.4913,15.0586,15.4673,1178652.0
2015-09-17 14:30:00,19.3,19.53,19.28,19.35,888344.0,15.4673,15.6516,15.4513,15.5074,888344.0
2015-09-17 15:00:00,19.35,19.36,19.05,19.2,627215.0,15.5074,15.5154,15.2669,15.3871,627215.0
2015-09-17 15:30:00,19.2,19.25,19.09,19.18,1583220.0,15.3871,15.4272,15.299,15.3711,1583220.0
2015-09-18 09:30:00,19.14,19.26,18.37,18.48,1750029.0,15.3391,15.4352,14.722,14.8101,1750029.0
2015-09-18 10:00:00,18.48,18.6,18.37,18.54,1399785.0,14.8101,14.9063,14.722,14.8582,1399785.0
2015-09-18 10:30:00,18.54,18.61,18.45,18.54,1045356.0,14.8582,14.9143,14.7861,14.8582,1045356.0
2015-09-18 11:00:00,18.54,18.63,18.47,18.55,761506.0,14.8582,14.9303,14.8021,14.8662,761506.0
2015-09-18 11:30:00,18.54,18.62,18.47,18.47,429827.0,14.8582,14.9223,14.8021,14.8021,429827.0
2015-09-18 12:00:00,18.47,18.47,18.13,18.14,525121.0,14.8021,14.8021,14.5296,14.5376,525121.0
2015-09-18 12:30:00,18.14,18.19,17.79,17.8,890289.0,14.5376,14.5777,14.2571,14.2652,890289.0
2015-09-18 13:00:00,17.8,18.08,17.79,18.06,748754.0,14.2652,14.4896,14.2571,14.4735,748754.0
2015-09-18 13:30:00,18.06,18.28,18.05,18.19,694355.0,14.4735,14.6498,14.4655,14.5777,694355.0
2015-09-18 14:00:00,18.19,18.31,18.13,18.25,728641.0,14.5777,14.6739,14.5296,14.6258,728641.0
2015-09-18 14:30:00,18.25,18.27,17.83,17.88,718079.0,14.6258,14.6418,14.2892,14.3293,718079.0
2015-09-18 15:00:00,17.89,17.94,17.75,17.86,1043472.0,14.3373,14.3774,14.2251,14.3132,1043472.0
2015-09-18 15:30:00,17.86,18.0,17.74,17.98,3136927.0,14.3132,14.4254,14.2171,14.4094,3136927.0
2015-09-21 09:30:00,18.25,18.37,17.91,18.03,861278.0,14.6258,14.722,14.3533,14.4495,861278.0
2015-09-21 10:00:00,18.03,18.2,18.0,18.02,1074092.0,14.4495,14.5857,14.4254,14.4415,1074092.0
2015-09-21 10:30:00,18.01,18.06,17.9,17.95,570235.0,14.4335,14.4735,14.3453,14.3854,570235.0
2015-09-21 11:00:00,17.96,18.0,17.74,17.83,476198.0,14.3934,14.4254,14.2171,14.2892,476198.0
2015-09-21 11:30:00,17.83,17.86,17.52,17.52,639411.0,14.2892,14.3132,14.0408,14.0408,639411.0
2015-09-21 12:00:00,17.52,17.57,17.42,17.56,577892.0,14.0408,14.0808,13.9606,14.0728,577892.0
2015-09-21 12:30:00,17.56,17.59,17.27,17.28,511336.0,14.0728,14.0969,13.8404,13.8484,511336.0
2015-09-21 13:00:00,17.28,17.31,17.2,17.22,438619.0,13.8484,13.8725,13.7843,13.8003,438619.0
2015-09-21 13:30:00,17.22,17.24,17.06,17.09,496020.0,13.8003,13.8164,13.6721,13.6962,496020.0
2015-09-21 14:00:00,17.09,17.12,16.97,17.02,730162.0,13.6962,13.7202,13.6,13.6401,730162.0
2015-09-21 14:30:00,17.02,17.03,16.92,17.01,828586.0,13.6401,13.6481,13.5599,13.632,828586.0
2015-09-21 15:00:00,17.01,17.01,16.67,16.67,1538242.0,13.632,13.632,13.3596,13.3596,1538242.0
2015-09-21 15:30:00,16.67,16.7,16.33,16.41,4278042.0,13.3596,13.3836,13.0871,13.1512,4278042.0
2015-09-22 09:30:00,16.45,16.45,15.65,15.79,1888171.0,13.1833,13.1833,12.5421,12.6543,1888171.0
2015-09-22 10:00:00,15.79,16.2,15.78,16.06,1809926.0,12.6543,12.9829,12.6463,12.8707,1809926.0
2015-09-22 10:30:00,16.06,16.16,15.94,16.0,965182.0,12.8707,12.9508,12.7745,12.8226,965182.0
2015-09-22 11:00:00,16.01,16.03,15.86,15.9,679750.0,12.8306,12.8467,12.7104,12.7425,679750.0
2015-09-22 11:30:00,15.89,15.9,15.72,15.74,603328.0,12.7345,12.7425,12.5982,12.6142,603328.0
2015-09-22 12:00:00,15.74,15.74,15.51,15.59,1004493.0,12.6142,12.6142,12.4299,12.494,1004493.0
2015-09-22 12:30:00,15.59,15.61,15.03,15.17,1773600.0,12.494,12.5101,12.0452,12.1574,1773600.0
2015-09-22 13:00:00,15.17,15.37,15.12,15.2,1089412.0,12.1574,12.3177,12.1174,12.1815,1089412.0
2015-09-22 13:30:00,15.2,15.22,14.96,15.01,1716758.0,12.1815,12.1975,11.9891,12.0292,1716758.0
2015-09-22 14:00:00,15.01,15.32,14.94,15.32,1431873.0,12.0292,12.2777,11.9731,12.2777,1431873.0
2015-09-22 14:30:00,15.3,15.41,15.27,15.35,919206.0,12.2616,12.3498,12.2376,12.3017,919206.0
2015-09-22 15:00:00,15.34,15.51,15.27,15.44,1242187.0,12.2937,12.4299,12.2376,12.3738,1242187.0
2015-09-22 15:30:00,15.44,15.5,15.33,15.35,2801346.0,12.3738,12.4219,12.2857,12.3017,2801346.0
2015-09-23 09:30:00,15.12,15.6,15.1,15.58,1178781.0,12.1174,12.5021,12.1013,12.486,1178781.0
2015-09-23 10:00:00,15.59,15.99,15.56,15.89,1639557.0,12.494,12.8146,12.47,12.7345,1639557.0
2015-09-23 10:30:00,15.89,15.91,15.63,15.63,738424.0,12.7345,12.7505,12.5261,12.5261,738424.0
2015-09-23 11:00:00,15.64,15.73,15.59,15.68,587016.0,12.5341,12.6062,12.494,12.5662,587016.0
2015-09-23 11:30:00,15.68,15.68,15.43,15.5,499144.0,12.5662,12.5662,12.3658,12.4219,499144.0
2015-09-23 12:00:00,15.49,15.57,15.38,15.46,845594.0,12.4139,12.478,12.3257,12.3899,845594.0
2015-09-23 12:30:00,15.47,15.51,15.44,15.49,577345.0,12.3979,12.4299,12.3738,12.4139,577345.0
2015-09-23 13:00:00,15.48,15.6,15.48,15.51,746895.0,12.4059,12.5021,12.4059,12.4299,746895.0
2015-09-23 13:30:00,15.52,15.61,15.48,15.52,427635.0,12.4379,12.5101,12.4059,12.4379,427635.0
2015-09-23 14:00:00,15.52,15.55,15.45,15.46,649815.0,12.4379,12.462,12.3818,12.3899,649815.0
2015-09-23 14:30:00,15.46,15.47,15.36,15.44,698113.0,12.3899,12.3979,12.3097,12.3738,698113.0
2015-09-23 15:00:00,15.44,15.54,15.41,15.53,864171.0,12.3738,12.454,12.3498,12.446,864171.0
2015-09-23 15:30:00,15.53,15.56,15.43,15.43,1301314.0,12.446,12.47,12.3658,12.3658,1301314.0
2015-09-24 09:30:00,15.24,15.35,14.98,15.24,1588955.0,12.2135,12.3017,12.0052,12.2135,1588955.0
2015-09-24 10:00:00,15.25,15.35,15.06,15.07,835961.0,12.2216,12.3017,12.0693,12.0773,835961.0
2015-09-24 10:30:00,15.08,15.21,15.06,15.16,621612.0,12.0853,12.1895,12.0693,12.1494,621612.0
2015-09-24 11:00:00,15.16,15.18,15.08,15.08,626255.0,12.1494,12.1655,12.0853,12.0853,626255.0
2015-09-24 11:30:00,15.09,15.18,15.06,15.16,647066.0,12.0933,12.1655,12.0693,12.1494,647066.0
2015-09-24 12:00:00,15.16,15.25,15.1,15.25,442971.0,12.1494,12.2216,12.1013,12.2216,442971.0
2015-09-24 12:30:00,15.24,15.37,15.24,15.34,435052.0,12.2135,12.3177,12.2135,12.2937,435052.0
2015-09-24 13:00:00,15.34,15.42,15.31,15.41,307524.0,12.2937,12.3578,12.2696,12.3498,307524.0
2015-09-24 13:30:00,15.41,15.47,15.35,15.41,373158.0,12.3498,12.3979,12.3017,12.3498,373158.0
2015-09-24 14:00:00,15.4,15.44,15.35,15.42,434723.0,12.3418,12.3738,12.3017,12.3578,434723.0
2015-09-24 14:30:00,15.41,15.58,15.41,15.55,647219.0,12.3498,12.486,12.3498,12.462,647219.0
2015-09-24 15:00:00,15.54,15.66,15.45,15.64,874917.0,12.454,12.5501,12.3818,12.5341,874917.0
2015-09-24 15:30:00,15.64,15.65,15.42,15.49,1671399.0,12.5341,12.5421,12.3578,12.4139,1671399.0
2015-09-25 09:30:00,15.65,15.73,15.38,15.46,1055270.0,12.5421,12.6062,12.3257,12.3899,1055270.0
2015-09-25 10:00:00,15.47,15.52,15.44,15.49,1116020.0,12.3979,12.4379,12.3738,12.4139,1116020.0
2015-09-25 10:30:00,15.49,15.51,15.43,15.49,446732.0,12.4139,12.4299,12.3658,12.4139,446732.0
2015-09-25 11:00:00,15.48,15.51,15.4,15.44,479748.0,12.4059,12.4299,12.3418,12.3738,479748.0
2015-09-25 11:30:00,15.45,15.47,15.37,15.4,592046.0,12.3818,12.3979,12.3177,12.3418,592046.0
2015-09-25 12:00:00,15.4,15.43,15.29,15.31,371955.0,12.3418,12.3658,12.2536,12.2696,371955.0
2015-09-25 12:30:00,15.31,15.35,15.27,15.33,381470.0,12.2696,12.3017,12.2376,12.2857,381470.0
2015-09-25 13:00:00,15.34,15.4,15.26,15.28,335262.0,12.2937,12.3418,12.2296,12.2456,335262.0
2015-09-25 13:30:00,15.29,15.31,15.24,15.29,449278.0,12.2536,12.2696,12.2135,12.2536,449278.0
2015-09-25 14:00:00,15.29,15.32,15.17,15.23,483587.0,12.2536,12.2777,12.1574,12.2055,483587.0
2015-09-25 14:30:00,15.22,15.25,15.03,15.11,961967.0,12.1975,12.2216,12.0452,12.1094,961967.0
2015-09-25 15:00:00,15.11,15.11,14.99,15.08,1765624.0,12.1094,12.1094,12.0132,12.0853,1765624.0
2015-09-25 15:30:00,15.07,15.15,15.03,15.08,1915320.0,12.0773,12.1414,12.0452,12.0853,1915320.0
2015-09-28 09:30:00,15.07,15.17,14.96,15.01,548716.0,12.0773,12.1574,11.9891,12.0292,548716.0
2015-09-28 10:00:00,15.01,15.01,14.82,14.87,969798.0,12.0292,12.0292,11.8769,11.917,969798.0
2015-09-28 10:30:00,14.87,14.97,14.81,14.9,652422.0,11.917,11.9972,11.8689,11.9411,652422.0
2015-09-28 11:00:00,14.89,15.01,14.86,14.9,488879.0,11.933,12.0292,11.909,11.9411,488879.0
2015-09-28 11:30:00,14.89,14.98,14.88,14.93,539505.0,11.933,12.0052,11.925,11.9651,539505.0
2015-09-28 12:00:00,14.93,14.96,14.89,14.92,329581.0,11.9651,11.9891,11.933,11.9571,329581.0
2015-09-28 12:30:00,14.91,14.93,14.85,14.85,382188.0,11.9491,11.9651,11.901,11.901,382188.0
2015-09-28 13:00:00,14.86,14.92,14.82,14.86,401043.0,11.909,11.9571,11.8769,11.909,401043.0
2015-09-28 13:30:00,14.86,14.97,14.84,14.93,438013.0,11.909,11.9972,11.893,11.9651,438013.0
2015-09-28 14:00:00,14.93,14.94,14.87,14.9,493287.0,11.9651,11.9731,11.917,11.9411,493287.0
2015-09-28 14:30:00,14.9,15.01,14.89,14.98,537990.0,11.9411,12.0292,11.933,12.0052,537990.0
2015-09-28 15:00:00,14.99,14.99,14.87,14.9,810546.0,12.0132,12.0132,11.917,11.9411,810546.0
2015-09-28 15:30:00,14.9,14.96,14.86,14.88,1080630.0,11.9411,11.9891,11.909,11.925,1080630.0
2015-09-29 09:30:00,14.94,14.96,14.71,14.87,758023.0,11.9731,11.9891,11.7888,11.917,758023.0
2015-09-29 10:00:00,14.87,14.96,14.87,14.9,799451.0,11.917,11.9891,11.917,11.9411,799451.0
2015-09-29 10:30:00,14.9,14.91,14.73,14.75,810963.0,11.9411,11.9491,11.8048,11.8209,810963.0
2015-09-29 11:00:00,14.76,14.83,14.73,14.75,804984.0,11.8289,11.885,11.8048,11.8209,804984.0
2015-09-29 11:30:00,14.74,14.77,14.64,14.67,718953.0,11.8128,11.8369,11.7327,11.7567,718953.0
2015-09-29 12:00:00,14.66,14.73,14.63,14.66,577114.0,11.7487,11.8048,11.7247,11.7487,577114.0
2015-09-29 12:30:00,14.66,14.7,14.61,14.65,416180.0,11.7487,11.7808,11.7087,11.7407,416180.0
2015-09-29 13:00:00,14.65,14.66,14.49,14.51,803038.0,11.7407,11.7487,11.6125,11.6285,803038.0
2015-09-29 13:30:00,14.51,14.56,14.48,14.5,540617.0,11.6285,11.6686,11.6045,11.6205,540617.0
2015-09-29 14:00:00,14.5,14.53,14.46,14.51,539252.0,11.6205,11.6445,11.5884,11.6285,539252.0
2015-09-29 14:30:00,14.5,14.51,14.43,14.47,486106.0,11.6205,11.6285,11.5644,11.5965,486106.0
2015-09-29 15:00:00,14.47,14.51,14.45,14.47,717154.0,11.5965,11.6285,11.5804,11.5965,717154.0
2015-09-29 15:30:00,14.47,14.53,14.46,14.48,1504834.0,11.5965,11.6445,11.5884,11.6045,1504834.0
2015-09-30 09:30:00,14.59,14.72,14.59,14.62,738275.0,11.6926,11.7968,11.6926,11.7167,738275.0
2015-09-30 10:00:00,14.62,14.8,14.61,14.78,882604.0,11.7167,11.8609,11.7087,11.8449,882604.0
2015-09-30 10:30:00,14.78,14.79,14.67,14.78,638781.0,11.8449,11.8529,11.7567,11.8449,638781.0
2015-09-30 11:00:00,14.79,14.84,14.73,14.83,539023.0,11.8529,11.893,11.8048,11.885,539023.0
2015-09-30 11:30:00,14.83,14.83,14.75,14.79,472889.0,11.885,11.885,11.8209,11.8529,472889.0
2015-09-30 12:00:00,14.8,14.8,14.74,14.79,416860.0,11.8609,11.8609,11.8128,11.8529,416860.0
2015-09-30 12:30:00,14.79,14.81,14.66,14.75,378465.0,11.8529,11.8689,11.7487,11.8209,378465.0
2015-09-30 13:00:00,14.75,14.81,14.71,14.72,397303.0,11.8209,11.8689,11.7888,11.7968,397303.0
2015-09-30 13:30:00,14.73,14.8,14.72,14.78,295729.0,11.8048,11.8609,11.7968,11.8449,295729.0
2015-09-30 14:00:00,14.78,14.81,14.75,14.77,506142.0,11.8449,11.8689,11.8209,11.8369,506142.0
2015-09-30 14:30:00,14.77,14.81,14.73,14.77,769981.0,11.8369,11.8689,11.8048,11.8369,769981.0
2015-09-30 15:00:00,14.77,14.81,14.73,14.78,1529597.0,11.8369,11.8689,11.8048,11.8449,1529597.0
2015-09-30 15:30:00,14.78,14.95,14.78,14.84,2445279.0,11.8449,11.9811,11.8449,11.893,2445279.0
2015-10-01 09:30:00,14.87,15.04,14.82,14.84,750079.0,11.917,12.0533,11.8769,11.893,750079.0
2015-10-01 10:00:00,14.83,14.91,14.77,14.89,687023.0,11.885,11.9491,11.8369,11.933,687023.0
2015-10-01 10:30:00,14.89,14.91,14.77,14.82,530070.0,11.933,11.9491,11.8369,11.8769,530070.0
2015-10-01 11:00:00,14.82,14.87,14.8,14.85,482271.0,11.8769,11.917,11.8609,11.901,482271.0
2015-10-01 11:30:00,14.86,14.86,14.69,14.74,2111774.0,11.909,11.909,11.7728,11.8128,2111774.0
2015-10-01 12:00:00,14.74,14.8,14.67,14.78,1981839.0,11.8128,11.8609,11.7567,11.8449,1981839.0
2015-10-01 12:30:00,14.79,14.81,14.74,14.78,342232.0,11.8529,11.8689,11.8128,11.8449,342232.0
2015-10-01 13:00:00,14.78,14.8,14.7,14.76,358098.0,11.8449,11.8609,11.7808,11.8289,358098.0
2015-10-01 13:30:00,14.77,14.79,14.71,14.78,299922.0,11.8369,11.8529,11.7888,11.8449,299922.0
2015-10-01 14:00:00,14.78,14.8,14.72,14.74,452579.0,11.8449,11.8609,11.7968,11.8128,452579.0
2015-10-01 14:30:00,14.75,14.76,14.68,14.74,481177.0,11.8209,11.8289,11.7648,11.8128,481177.0
2015-10-01 15:00:00,14.75,14.79,14.71,14.73,728946.0,11.8209,11.8529,11.7888,11.8048,728946.0
2015-10-01 15:30:00,14.73,14.75,14.67,14.75,1142665.0,11.8048,11.8209,11.7567,11.8209,1142665.0
2015-10-02 09:30:00,14.55,14.8,14.55,14.7,857714.0,11.6606,11.8609,11.6606,11.7808,857714.0
2015-10-02 10:00:00,14.69,14.75,14.66,14.69,1558696.0,11.7728,11.8209,11.7487,11.7728,1558696.0
2015-10-02 10:30:00,14.69,14.71,14.62,14.67,490064.0,11.7728,11.7888,11.7167,11.7567,490064.0
2015-10-02 11:00:00,14.68,14.7,14.64,14.69,469038.0,11.7648,11.7808,11.7327,11.7728,469038.0
2015-10-02 11:30:00,14.69,14.79,14.68,14.7,1366206.0,11.7728,11.8529,11.7648,11.7808,1366206.0
2015-10-02 12:00:00,14.7,14.8,14.69,14.75,498635.0,11.7808,11.8609,11.7728,11.8209,498635.0
2015-10-02 12:30:00,14.75,14.79,14.72,14.76,677555.0,11.8209,11.8529,11.7968,11.8289,677555.0
2015-10-02 13:00:00,14.77,14.77,14.69,14.7,630702.0,11.8369,11.8369,11.7728,11.7808,630702.0
2015-10-02 13:30:00,14.7,14.82,14.69,14.8,701619.0,11.7808,11.8769,11.7728,11.8609,701619.0
2015-10-02 14:00:00,14.8,14.9,14.78,14.88,649547.0,11.8609,11.9411,11.8449,11.925,649547.0
2015-10-02 14:30:00,14.88,14.98,14.88,14.9,703596.0,11.925,12.0052,11.925,11.9411,703596.0
2015-10-02 15:00:00,14.89,14.95,14.89,14.93,1127073.0,11.933,11.9811,11.933,11.9651,1127073.0
2015-10-02 15:30:00,14.93,14.98,14.86,14.88,3326655.0,11.9651,12.0052,11.909,11.925,3326655.0
2015-10-05 09:30:00,15.0,15.44,15.0,15.43,896827.0,12.0212,12.3738,12.0212,12.3658,896827.0
2015-10-05 10:00:00,15.43,15.67,15.39,15.55,1765523.0,12.3658,12.5582,12.3338,12.462,1765523.0
2015-10-05 10:30:00,15.55,15.56,15.45,15.54,979708.0,12.462,12.47,12.3818,12.454,979708.0
2015-10-05 11:00:00,15.54,15.6,15.48,15.54,1008272.0,12.454,12.5021,12.4059,12.454,1008272.0
2015-10-05 11:30:00,15.54,15.65,15.47,15.61,701388.0,12.454,12.5421,12.3979,12.5101,701388.0
2015-10-05 12:00:00,15.61,15.65,15.56,15.65,515244.0,12.5101,12.5421,12.47,12.5421,515244.0
2015-10-05 12:30:00,15.65,15.68,15.6,15.62,597382.0,12.5421,12.5662,12.5021,12.5181,597382.0
2015-10-05 13:00:00,15.63,15.77,15.62,15.74,559798.0,12.5261,12.6383,12.5181,12.6142,559798.0
2015-10-05 13:30:00,15.73,15.78,15.67,15.7,551755.0,12.6062,12.6463,12.5582,12.5822,551755.0
2015-10-05 14:00:00,15.7,15.75,15.68,15.74,547457.0,12.5822,12.6223,12.5662,12.6142,547457.0
2015-10-05 14:30:00,15.74,15.91,15.71,15.86,840047.0,12.6142,12.7505,12.5902,12.7104,840047.0
2015-10-05 15:00:00,15.86,15.9,15.8,15.88,822512.0,12.7104,12.7425,12.6623,12.7264,822512.0
2015-10-05 15:30:00,15.89,15.89,15.76,15.78,2331678.0,12.7345,12.7345,12.6303,12.6463,2331678.0
2015-10-06 09:30:00,15.83,15.93,15.72,15.77,307016.0,12.6864,12.7665,12.5982,12.6383,307016.0
2015-10-06 10:00:00,15.78,15.8,15.57,15.6,453967.0,12.6463,12.6623,12.478,12.5021,453967.0
2015-10-06 10:30:00,15.6,15.67,15.44,15.44,303656.0,12.5021,12.5582,12.3738,12.3738,303656.0
2015-10-06 11:00:00,15.44,15.8,15.42,15.8,507671.0,12.3738,12.6623,12.3578,12.6623,507671.0
2015-10-06 11:30:00,15.8,15.82,15.63,15.63,192167.0,12.6623,12.6784,12.5261,12.5261,192167.0
2015-10-06 12:00:00,15.63,15.73,15.63,15.73,168054.0,12.5261,12.6062,12.5261,12.6062,168054.0
2015-10-06 12:30:00,15.72,15.75,15.68,15.72,247201.0,12.5982,12.6223,12.5662,12.5982,247201.0
2015-10-06 13:00:00,15.71,15.86,15.7,15.81,235060.0,12.5902,12.7104,12.5822,12.6703,235060.0
2015-10-06 13:30:00,15.81,15.81,15.65,15.66,279528.0,12.6703,12.6703,12.5421,12.5501,279528.0
2015-10-06 14:00:00,15.66,15.79,15.65,15.78,291015.0,12.5501,12.6543,12.5421,12.6463,291015.0
2015-10-06 14:30:00,15.77,15.82,15.71,15.75,248458.0,12.6383,12.6784,12.5902,12.6223,248458.0
2015-10-06 15:00:00,15.75,15.82,15.73,15.82,351108.0,12.6223,12.6784,12.6062,12.6784,351108.0
2015-10-06 15:30:00,15.82,15.86,15.77,15.77,1130342.0,12.6784,12.7104,12.6383,12.6383,1130342.0
2015-10-07 09:30:00,15.88,16.11,15.86,15.91,401118.0,12.7264,12.9108,12.7104,12.7505,401118.0
2015-10-07 10:00:00,15.9,16.08,15.82,16.07,321164.0,12.7425,12.8867,12.6784,12.8787,321164.0
2015-10-07 10:30:00,16.08,16.08,15.73,15.79,574133.0,12.8867,12.8867,12.6062,12.6543,574133.0
2015-10-07 11:00:00,15.79,15.8,15.41,15.44,478754.0,12.6543,12.6623,12.3498,12.3738,478754.0
2015-10-07 11:30:00,15.44,15.62,15.42,15.62,410154.0,12.3738,12.5181,12.3578,12.5181,410154.0
2015-10-07 12:00:00,15.61,15.74,15.49,15.54,381845.0,12.5101,12.6142,12.4139,12.454,381845.0
2015-10-07 12:30:00,15.54,15.61,15.5,15.51,180123.0,12.454,12.5101,12.4219,12.4299,180123.0
2015-10-07 13:00:00,15.52,15.62,15.51,15.62,163867.0,12.4379,12.5181,12.4299,12.5181,163867.0
2015-10-07 13:30:00,15.62,15.72,15.62,15.7,210294.0,12.5181,12.5982,12.5181,12.5822,210294.0
2015-10-07 14:00:00,15.69,15.72,15.57,15.6,211334.0,12.5742,12.5982,12.478,12.5021,211334.0
2015-10-07 14:30:00,15.6,15.64,15.46,15.47,304125.0,12.5021,12.5341,12.3899,12.3979,304125.0
2015-10-07 15:00:00,15.48,15.53,15.35,15.37,627950.0,12.4059,12.446,12.3017,12.3177,627950.0
2015-10-07 15:30:00,15.37,15.43,15.35,15.37,1864974.0,12.3177,12.3658,12.3017,12.3177,1864974.0
2015-10-08 09:30:00,15.35,15.41,15.25,15.33,440243.0,12.3017,12.3498,12.2216,12.2857,440243.0
2015-10-08 10:00:00,15.33,15.35,15.13,15.14,368187.0,12.2857,12.3017,12.1254,12.1334,368187.0
2015-10-08 10:30:00,15.14,15.28,15.1,15.18,463862.0,12.1334,12.2456,12.1013,12.1655,463862.0
2015-10-08 11:00:00,15.18,15.22,15.08,15.21,800947.0,12.1655,12.1975,12.0853,12.1895,800947.0
2015-10-08 11:30:00,15.21,15.25,15.02,15.04,716785.0,12.1895,12.2216,12.0372,12.0533,716785.0
2015-10-08 12:00:00,15.05,15.34,15.04,15.31,3125602.0,12.0613,12.2937,12.0533,12.2696,3125602.0
2015-10-08 12:30:00,15.31,15.33,15.2,15.26,623619.0,12.2696,12.2857,12.1815,12.2296,623619.0
2015-10-08 13:00:00,15.26,15.41,15.21,15.39,798272.0,12.2296,12.3498,12.1895,12.3338,798272.0
2015-10-08 13:30:00,15.39,15.54,15.39,15.48,702492.0,12.3338,12.454,12.3338,12.4059,702492.0
2015-10-08 14:00:00,15.48,15.59,15.45,15.52,989592.0,12.4059,12.494,12.3818,12.4379,989592.0
2015-10-08 14:30:00,15.53,15.61,15.49,15.53,1198432.0,12.446,12.5101,12.4139,12.446,1198432.0
2015-10-08 15:00:00,15.52,15.6,15.49,15.5,624087.0,12.4379,12.5021,12.4139,12.4219,624087.0
2015-10-08 15:30:00,15.5,15.52,15.43,15.46,1531814.0,12.4219,12.4379,12.3658,12.3899,1531814.0
2015-10-09 09:30:00,15.48,15.6,15.39,15.43,295482.0,12.4059,12.5021,12.3338,12.3658,295482.0
2015-10-09 10:00:00,15.43,15.47,15.14,15.24,409915.0,12.3658,12.3979,12.1334,12.2135,409915.0
2015-10-09 10:30:00,15.24,15.35,15.22,15.33,310796.0,12.2135,12.3017,12.1975,12.2857,310796.0
2015-10-09 11:00:00,15.32,15.45,15.3,15.44,297190.0,12.2777,12.3818,12.2616,12.3738,297190.0
2015-10-09 11:30:00,15.45,15.45,15.34,15.39,314662.0,12.3818,12.3818,12.2937,12.3338,314662.0
2015-10-09 12:00:00,15.39,15.42,15.29,15.35,423270.0,12.3338,12.3578,12.2536,12.3017,423270.0
2015-10-09 12:30:00,15.35,15.42,15.28,15.38,292814.0,12.3017,12.3578,12.2456,12.3257,292814.0
2015-10-09 13:00:00,15.38,15.52,15.37,15.46,297923.0,12.3257,12.4379,12.3177,12.3899,297923.0
2015-10-09 13:30:00,15.46,15.53,15.43,15.46,296569.0,12.3899,12.446,12.3658,12.3899,296569.0
2015-10-09 14:00:00,15.46,15.51,15.42,15.49,278268.0,12.3899,12.4299,12.3578,12.4139,278268.0
2015-10-09 14:30:00,15.49,15.5,15.42,15.48,282259.0,12.4139,12.4219,12.3578,12.4059,282259.0
2015-10-09 15:00:00,15.49,15.5,15.37,15.45,375775.0,12.4139,12.4219,12.3177,12.3818,375775.0
2015-10-09 15:30:00,15.45,15.5,15.43,15.45,735151.0,12.3818,12.4219,12.3658,12.3818,735151.0
2015-10-12 09:30:00,15.51,15.58,15.21,15.23,234314.0,12.4299,12.486,12.1895,12.2055,234314.0
2015-10-12 10:00:00,15.23,15.25,15.06,15.12,282759.0,12.2055,12.2216,12.0693,12.1174,282759.0
2015-10-12 10:30:00,15.12,15.21,15.08,15.08,223634.0,12.1174,12.1895,12.0853,12.0853,223634.0
2015-10-12 11:00:00,15.09,15.21,15.08,15.1,263161.0,12.0933,12.1895,12.0853,12.1013,263161.0
2015-10-12 11:30:00,15.11,15.26,15.05,15.07,221022.0,12.1094,12.2296,12.0613,12.0773,221022.0
2015-10-12 12:00:00,15.07,15.14,15.02,15.04,228818.0,12.0773,12.1334,12.0372,12.0533,228818.0
2015-10-12 12:30:00,15.04,15.04,14.84,14.89,632476.0,12.0533,12.0533,11.893,11.933,632476.0
2015-10-12 13:00:00,14.89,14.94,14.79,14.88,497036.0,11.933,11.9731,11.8529,11.925,497036.0
2015-10-12 13:30:00,14.88,14.88,14.83,14.85,181150.0,11.925,11.925,11.885,11.901,181150.0
2015-10-12 14:00:00,14.85,14.88,14.84,14.85,224872.0,11.901,11.925,11.893,11.901,224872.0
2015-10-12 14:30:00,14.85,14.88,14.84,14.85,202588.0,11.901,11.925,11.893,11.901,202588.0
2015-10-12 15:00:00,14.85,14.91,14.83,14.86,319868.0,11.901,11.9491,11.885,11.909,319868.0
2015-10-12 15:30:00,14.86,14.95,14.84,14.91,994363.0,11.909,11.9811,11.893,11.9491,994363.0
2015-10-13 09:30:00,14.93,15.08,14.55,15.02,746192.0,11.9651,12.0853,11.6606,12.0372,746192.0
2015-10-13 10:00:00,15.02,15.18,14.94,15.14,648633.0,12.0372,12.1655,11.9731,12.1334,648633.0
2015-10-13 10:30:00,15.14,15.16,15.03,15.12,598481.0,12.1334,12.1494,12.0452,12.1174,598481.0
2015-10-13 11:00:00,15.12,15.37,15.12,15.3,571998.0,12.1174,12.3177,12.1174,12.2616,571998.0
2015-10-13 11:30:00,15.3,15.38,15.23,15.32,561215.0,12.2616,12.3257,12.2055,12.2777,561215.0
2015-10-13 12:00:00,15.32,15.36,15.29,15.34,287755.0,12.2777,12.3097,12.2536,12.2937,287755.0
2015-10-13 12:30:00,15.34,15.35,15.28,15.28,281773.0,12.2937,12.3017,12.2456,12.2456,281773.0
2015-10-13 13:00:00,15.29,15.31,15.24,15.3,229603.0,12.2536,12.2696,12.2135,12.2616,229603.0
2015-10-13 13:30:00,15.31,15.31,15.13,15.13,309738.0,12.2696,12.2696,12.1254,12.1254,309738.0
2015-10-13 14:00:00,15.13,15.22,15.08,15.21,355706.0,12.1254,12.1975,12.0853,12.1895,355706.0
2015-10-13 14:30:00,15.21,15.21,15.16,15.18,242197.0,12.1895,12.1895,12.1494,12.1655,242197.0
2015-10-13 15:00:00,15.19,15.21,15.01,15.02,477573.0,12.1735,12.1895,12.0292,12.0372,477573.0
2015-10-13 15:30:00,15.02,15.06,14.96,15.04,1368676.0,12.0372,12.0693,11.9891,12.0533,1368676.0
2015-10-14 09:30:00,15.1,15.48,14.97,15.25,417850.0,12.1013,12.4059,11.9972,12.2216,417850.0
2015-10-14 10:00:00,15.24,15.36,15.19,15.26,444747.0,12.2135,12.3097,12.1735,12.2296,444747.0
2015-10-14 10:30:00,15.26,15.34,15.21,15.28,408420.0,12.2296,12.2937,12.1895,12.2456,408420.0
2015-10-14 11:00:00,15.28,15.3,15.16,15.18,332796.0,12.2456,12.2616,12.1494,12.1655,332796.0
2015-10-14 11:30:00,15.18,15.28,15.16,15.19,234667.0,12.1655,12.2456,12.1494,12.1735,234667.0
2015-10-14 12:00:00,15.19,15.23,15.12,15.15,201680.0,12.1735,12.2055,12.1174,12.1414,201680.0
2015-10-14 12:30:00,15.15,15.24,15.15,15.15,227234.0,12.1414,12.2135,12.1414,12.1414,227234.0
2015-10-14 13:00:00,15.15,15.21,15.13,15.14,146184.0,12.1414,12.1895,12.1254,12.1334,146184.0
2015-10-14 13:30:00,15.14,15.28,15.13,15.27,229877.0,12.1334,12.2456,12.1254,12.2376,229877.0
2015-10-14 14:00:00,15.27,15.3,15.13,15.14,278792.0,12.2376,12.2616,12.1254,12.1334,278792.0
2015-10-14 14:30:00,15.14,15.22,15.12,15.19,182558.0,12.1334,12.1975,12.1174,12.1735,182558.0
2015-10-14 15:00:00,15.2,15.21,15.14,15.2,308902.0,12.1815,12.1895,12.1334,12.1815,308902.0
2015-10-14 15:30:00,15.2,15.24,15.16,15.2,669599.0,12.1815,12.2135,12.1494,12.1815,669599.0
2015-10-15 09:30:00,15.25,15.34,15.06,15.12,291056.0,12.2216,12.2937,12.0693,12.1174,291056.0
2015-10-15 10:00:00,15.12,15.21,15.06,15.07,152588.0,12.1174,12.1895,12.0693,12.0773,152588.0
2015-10-15 10:30:00,15.07,15.14,15.05,15.12,124114.0,12.0773,12.1334,12.0613,12.1174,124114.0
2015-10-15 11:00:00,15.11,15.13,15.02,15.11,147489.0,12.1094,12.1254,12.0372,12.1094,147489.0
2015-10-15 11:30:00,15.11,15.13,15.03,15.07,154452.0,12.1094,12.1254,12.0452,12.0773,154452.0
2015-10-15 12:00:00,15.06,15.22,15.05,15.2,226923.0,12.0693,12.1975,12.0613,12.1815,226923.0
2015-10-15 12:30:00,15.2,15.26,15.15,15.26,122940.0,12.1815,12.2296,12.1414,12.2296,122940.0
2015-10-15 13:00:00,15.26,15.3,15.23,15.28,128353.0,12.2296,12.2616,12.2055,12.2456,128353.0
2015-10-15 13:30:00,15.28,15.34,15.26,15.3,174672.0,12.2456,12.2937,12.2296,12.2616,174672.0
2015-10-15 14:00:00,15.31,15.35,15.27,15.28,195925.0,12.2696,12.3017,12.2376,12.2456,195925.0
2015-10-15 14:30:00,15.28,15.37,15.27,15.34,264898.0,12.2456,12.3177,12.2376,12.2937,264898.0
2015-10-15 15:00:00,15.35,15.4,15.33,15.4,273890.0,12.3017,12.3418,12.2857,12.3418,273890.0
2015-10-15 15:30:00,15.4,15.43,15.34,15.38,659648.0,12.3418,12.3658,12.2937,12.3257,659648.0
2015-10-16 09:30:00,15.4,15.48,15.18,15.21,384607.0,12.3418,12.4059,12.1655,12.1895,384607.0
2015-10-16 10:00:00,15.21,15.25,15.02,15.04,310070.0,12.1895,12.2216,12.0372,12.0533,310070.0
2015-10-16 10:30:00,15.04,15.11,14.99,15.0,139172.0,12.0533,12.1094,12.0132,12.0212,139172.0
2015-10-16 11:00:00,15.0,15.08,14.96,15.06,253640.0,12.0212,12.0853,11.9891,12.0693,253640.0
2015-10-16 11:30:00,15.06,15.06,14.96,15.03,230916.0,12.0693,12.0693,11.9891,12.0452,230916.0
2015-10-16 12:00:00,15.03,15.03,14.85,14.87,204823.0,12.0452,12.0452,11.901,11.917,204823.0
2015-10-16 12:30:00,14.87,14.89,14.79,14.84,148060.0,11.917,11.933,11.8529,11.893,148060.0
2015-10-16 13:00:00,14.84,14.94,14.78,14.88,214326.0,11.893,11.9731,11.8449,11.925,214326.0
2015-10-16 13:30:00,14.88,14.89,14.81,14.84,218590.0,11.925,11.933,11.8689,11.893,218590.0
2015-10-16 14:00:00,14.84,14.95,14.83,14.9,309234.0,11.893,11.9811,11.885,11.9411,309234.0
2015-10-16 14:30:00,14.91,14.95,14.9,14.95,406331.0,11.9491,11.9811,11.9411,11.9811,406331.0
2015-10-16 15:00:00,14.95,14.96,14.89,14.94,376488.0,11.9811,11.9891,11.933,11.9731,376488.0
2015-10-16 15:30:00,14.94,15.04,14.93,15.02,1063777.0,11.9731,12.0533,11.9651,12.0372,1063777.0
2015-10-19 09:30:00,14.88,14.95,14.66,14.83,242803.0,11.925,11.9811,11.7487,11.885,242803.0
2015-10-19 10:00:00,14.84,14.96,14.79,14.92,480245.0,11.893,11.9891,11.8529,11.9571,480245.0
2015-10-19 10:30:00,14.92,14.93,14.76,14.78,199854.0,11.9571,11.9651,11.8289,11.8449,199854.0
2015-10-19 11:00:00,14.78,14.8,14.7,14.74,173556.0,11.8449,11.8609,11.7808,11.8128,173556.0
2015-10-19 11:30:00,14.74,14.82,14.74,14.75,245461.0,11.8128,11.8769,11.8128,11.8209,245461.0
2015-10-19 12:00:00,14.74,14.77,14.63,14.75,201751.0,11.8128,11.8369,11.7247,11.8209,201751.0
2015-10-19 12:30:00,14.74,14.75,14.69,14.69,159111.0,11.8128,11.8209,11.7728,11.7728,159111.0
2015-10-19 13:00:00,14.69,14.72,14.6,14.6,152426.0,11.7728,11.7968,11.7006,11.7006,152426.0
2015-10-19 13:30:00,14.61,14.62,14.56,14.58,95489.0,11.7087,11.7167,11.6686,11.6846,95489.0
2015-10-19 14:00:00,14.58,14.66,14.57,14.62,177337.0,11.6846,11.7487,11.6766,11.7167,177337.0
2015-10-19 14:30:00,14.62,14.75,14.62,14.74,152603.0,11.7167,11.8209,11.7167,11.8128,152603.0
2015-10-19 15:00:00,14.75,14.78,14.7,14.74,271586.0,11.8209,11.8449,11.7808,11.8128,271586.0
2015-10-19 15:30:00,14.75,14.8,14.71,14.79,839068.0,11.8209,11.8609,11.7888,11.8529,839068.0
2015-10-20 09:30:00,14.79,15.08,14.79,15.08,269794.0,11.8529,12.0853,11.8529,12.0853,269794.0
2015-10-20 10:00:00,15.08,15.28,15.0,15.24,416339.0,12.0853,12.2456,12.0212,12.2135,416339.0
2015-10-20 10:30:00,15.24,15.36,15.14,15.17,510030.0,12.2135,12.3097,12.1334,12.1574,510030.0
2015-10-20 11:00:00,15.16,15.27,15.11,15.25,321734.0,12.1494,12.2376,12.1094,12.2216,321734.0
2015-10-20 11:30:00,15.24,15.29,15.18,15.23,334922.0,12.2135,12.2536,12.1655,12.2055,334922.0
2015-10-20 12:00:00,15.23,15.29,15.17,15.22,126572.0,12.2055,12.2536,12.1574,12.1975,126572.0
2015-10-20 12:30:00,15.23,15.28,15.17,15.26,291149.0,12.2055,12.2456,12.1574,12.2296,291149.0
2015-10-20 13:00:00,15.26,15.33,15.23,15.25,186703.0,12.2296,12.2857,12.2055,12.2216,186703.0
2015-10-20 13:30:00,15.26,15.3,15.2,15.27,287543.0,12.2296,12.2616,12.1815,12.2376,287543.0
2015-10-20 14:00:00,15.27,15.31,15.23,15.29,253765.0,12.2376,12.2696,12.2055,12.2536,253765.0
2015-10-20 14:30:00,15.28,15.35,15.25,15.35,389418.0,12.2456,12.3017,12.2216,12.3017,389418.0
2015-10-20 15:00:00,15.35,15.38,15.29,15.31,419941.0,12.3017,12.3257,12.2536,12.2696,419941.0
2015-10-20 15:30:00,15.31,15.33,15.24,15.25,1077072.0,12.2696,12.2857,12.2135,12.2216,1077072.0
2015-10-21 09:30:00,15.25,15.32,15.02,15.11,262508.0,12.2216,12.2777,12.0372,12.1094,262508.0
2015-10-21 10:00:00,15.11,15.12,14.88,14.9,251771.0,12.1094,12.1174,11.925,11.9411,251771.0
2015-10-21 10:30:00,14.9,14.96,14.83,14.96,210691.0,11.9411,11.9891,11.885,11.9891,210691.0
2015-10-21 11:00:00,14.96,15.05,14.87,14.99,195899.0,11.9891,12.0613,11.917,12.0132,195899.0
2015-10-21 11:30:00,14.99,15.09,14.98,15.0,279758.0,12.0132,12.0933,12.0052,12.0212,279758.0
2015-10-21 12:00:00,15.0,15.13,14.98,15.08,150708.0,12.0212,12.1254,12.0052,12.0853,150708.0
2015-10-21 12:30:00,15.09,15.16,15.05,15.07,162832.0,12.0933,12.1494,12.0613,12.0773,162832.0
2015-10-21 13:00:00,15.07,15.07,14.84,14.85,352156.0,12.0773,12.0773,11.893,11.901,352156.0
2015-10-21 13:30:00,14.85,14.96,14.81,14.92,226231.0,11.901,11.9891,11.8689,11.9571,226231.0
2015-10-21 14:00:00,14.93,14.93,14.76,14.79,409398.0,11.9651,11.9651,11.8289,11.8529,409398.0
2015-10-21 14:30:00,14.79,14.82,14.77,14.79,346173.0,11.8529,11.8769,11.8369,11.8529,346173.0
2015-10-21 15:00:00,14.8,14.88,14.79,14.85,306770.0,11.8609,11.925,11.8529,11.901,306770.0
2015-10-21 15:30:00,14.84,14.84,14.76,14.8,819567.0,11.893,11.893,11.8289,11.8609,819567.0
2015-10-22 09:30:00,14.9,14.94,14.66,14.81,471803.0,11.9411,11.9731,11.7487,11.8689,471803.0
2015-10-22 10:00:00,14.79,14.92,14.75,14.8,350310.0,11.8529,11.9571,11.8209,11.8609,350310.0
2015-10-22 10:30:00,14.8,14.96,14.73,14.89,276415.0,11.8609,11.9891,11.8048,11.933,276415.0
2015-10-22 11:00:00,14.89,15.0,14.87,14.91,326957.0,11.933,12.0212,11.917,11.9491,326957.0
2015-10-22 11:30:00,14.91,15.04,14.88,14.99,259196.0,11.9491,12.0533,11.925,12.0132,259196.0
2015-10-22 12:00:00,14.98,15.02,14.95,15.0,370343.0,12.0052,12.0372,11.9811,12.0212,370343.0
2015-10-22 12:30:00,15.0,15.05,14.97,14.99,167553.0,12.0212,12.0613,11.9972,12.0132,167553.0
2015-10-22 13:00:00,14.99,14.99,14.93,14.97,179408.0,12.0132,12.0132,11.9651,11.9972,179408.0
2015-10-22 13:30:00,14.97,14.99,14.92,14.95,545656.0,11.9972,12.0132,11.9571,11.9811,545656.0
2015-10-22 14:00:00,14.95,14.95,14.79,14.93,327473.0,11.9811,11.9811,11.8529,11.9651,327473.0
2015-10-22 14:30:00,14.92,15.0,14.91,14.98,371173.0,11.9571,12.0212,11.9491,12.0052,371173.0
2015-10-22 15:00:00,14.97,14.98,14.92,14.95,311557.0,11.9972,12.0052,11.9571,11.9811,311557.0
2015-10-22 15:30:00,14.95,14.97,14.91,14.92,744966.0,11.9811,11.9972,11.9491,11.9571,744966.0
2015-10-23 09:30:00,14.93,14.94,14.52,14.59,442329.0,11.9651,11.9731,11.6365,11.6926,442329.0
2015-10-23 10:00:00,14.59,14.63,14.36,14.56,669675.0,11.6926,11.7247,11.5083,11.6686,669675.0
2015-10-23 10:30:00,14.54,14.68,14.41,14.44,359866.0,11.6526,11.7648,11.5484,11.5724,359866.0
2015-10-23 11:00:00,14.44,14.47,14.21,14.25,519681.0,11.5724,11.5965,11.3881,11.4201,519681.0
2015-10-23 11:30:00,14.24,14.27,14.12,14.22,402059.0,11.4121,11.4362,11.316,11.3961,402059.0
2015-10-23 12:00:00,14.23,14.27,14.14,14.22,320057.0,11.4041,11.4362,11.332,11.3961,320057.0
2015-10-23 12:30:00,14.22,14.26,14.17,14.24,389946.0,11.3961,11.4282,11.356,11.4121,389946.0
2015-10-23 13:00:00,14.23,14.27,14.16,14.16,460717.0,11.4041,11.4362,11.348,11.348,460717.0
2015-10-23 13:30:00,14.17,14.22,14.05,14.09,384645.0,11.356,11.3961,11.2599,11.2919,384645.0
2015-10-23 14:00:00,14.09,14.14,14.04,14.09,464811.0,11.2919,11.332,11.2518,11.2919,464811.0
2015-10-23 14:30:00,14.09,14.14,14.01,14.01,401149.0,11.2919,11.332,11.2278,11.2278,401149.0
2015-10-23 15:00:00,14.01,14.07,13.97,14.01,667701.0,11.2278,11.2759,11.1957,11.2278,667701.0
2015-10-23 15:30:00,14.01,14.09,13.96,14.01,1254633.0,11.2278,11.2919,11.1877,11.2278,1254633.0
2015-10-26 09:30:00,14.03,14.05,13.28,13.48,774426.0,11.2438,11.2599,10.6428,10.8031,774426.0
2015-10-26 10:00:00,13.48,13.5,13.34,13.46,553190.0,10.8031,10.8191,10.6909,10.787,553190.0
2015-10-26 10:30:00,13.45,13.49,13.32,13.34,604566.0,10.779,10.8111,10.6748,10.6909,604566.0
2015-10-26 11:00:00,13.34,13.39,13.28,13.34,546754.0,10.6909,10.7309,10.6428,10.6909,546754.0
2015-10-26 11:30:00,13.34,13.44,13.25,13.27,588811.0,10.6909,10.771,10.6187,10.6348,588811.0
2015-10-26 12:00:00,13.27,13.32,13.18,13.28,450122.0,10.6348,10.6748,10.5626,10.6428,450122.0
2015-10-26 12:30:00,13.27,13.43,13.27,13.29,597477.0,10.6348,10.763,10.6348,10.6508,597477.0
2015-10-26 13:00:00,13.29,13.31,13.08,13.11,550153.0,10.6508,10.6668,10.4825,10.5065,550153.0
2015-10-26 13:30:00,13.12,13.34,13.1,13.25,995444.0,10.5145,10.6909,10.4985,10.6187,995444.0
2015-10-26 14:00:00,13.24,13.34,13.24,13.26,400036.0,10.6107,10.6909,10.6107,10.6267,400036.0
2015-10-26 14:30:00,13.25,13.28,13.15,13.16,686424.0,10.6187,10.6428,10.5386,10.5466,686424.0
2015-10-26 15:00:00,13.15,13.18,13.11,13.17,643697.0,10.5386,10.5626,10.5065,10.5546,643697.0
2015-10-26 15:30:00,13.17,13.19,13.12,13.16,1410715.0,10.5546,10.5706,10.5145,10.5466,1410715.0
2015-10-27 09:30:00,13.15,13.18,12.86,13.01,2275348.0,10.5386,10.5626,10.3062,10.4264,2275348.0
2015-10-27 10:00:00,13.01,13.05,12.88,12.97,1112040.0,10.4264,10.4584,10.3222,10.3943,1112040.0
2015-10-27 10:30:00,12.96,12.97,12.86,12.92,874134.0,10.3863,10.3943,10.3062,10.3543,874134.0
2015-10-27 11:00:00,12.92,12.92,12.81,12.81,428532.0,10.3543,10.3543,10.2661,10.2661,428532.0
2015-10-27 11:30:00,12.81,12.91,12.81,12.89,671119.0,10.2661,10.3462,10.2661,10.3302,671119.0
2015-10-27 12:00:00,12.88,12.92,12.82,12.85,325515.0,10.3222,10.3543,10.2741,10.2982,325515.0
2015-10-27 12:30:00,12.85,12.87,12.78,12.82,282202.0,10.2982,10.3142,10.2421,10.2741,282202.0
2015-10-27 13:00:00,12.82,12.87,12.77,12.8,538880.0,10.2741,10.3142,10.2341,10.2581,538880.0
2015-10-27 13:30:00,12.8,12.83,12.72,12.76,505731.0,10.2581,10.2821,10.194,10.226,505731.0
2015-10-27 14:00:00,12.76,12.78,12.74,12.75,1019891.0,10.226,10.2421,10.21,10.218,1019891.0
2015-10-27 14:30:00,12.75,12.76,12.65,12.69,637669.0,10.218,10.226,10.1379,10.1699,637669.0
2015-10-27 15:00:00,12.69,12.82,12.68,12.74,1220365.0,10.1699,10.2741,10.1619,10.21,1220365.0
2015-10-27 15:30:00,12.73,12.74,12.62,12.65,2768031.0,10.202,10.21,10.1138,10.1379,2768031.0
2015-10-28 09:30:00,12.66,13.11,12.65,13.09,460134.0,10.1459,10.5065,10.1379,10.4905,460134.0
2015-10-28 10:00:00,13.09,13.34,13.08,13.18,596165.0,10.4905,10.6909,10.4825,10.5626,596165.0
2015-10-28 10:30:00,13.18,13.31,13.17,13.22,770161.0,10.5626,10.6668,10.5546,10.5947,770161.0
2015-10-28 11:00:00,13.22,13.24,13.08,13.17,305971.0,10.5947,10.6107,10.4825,10.5546,305971.0
2015-10-28 11:30:00,13.17,13.23,13.13,13.22,199176.0,10.5546,10.6027,10.5226,10.5947,199176.0
2015-10-28 12:00:00,13.21,13.22,13.09,13.14,240585.0,10.5867,10.5947,10.4905,10.5306,240585.0
2015-10-28 12:30:00,13.13,13.19,13.1,13.16,204662.0,10.5226,10.5706,10.4985,10.5466,204662.0
2015-10-28 13:00:00,13.16,13.2,13.1,13.11,306890.0,10.5466,10.5787,10.4985,10.5065,306890.0
2015-10-28 13:30:00,13.11,13.23,13.1,13.22,266665.0,10.5065,10.6027,10.4985,10.5947,266665.0
2015-10-28 14:00:00,13.22,13.22,12.77,12.88,697089.0,10.5947,10.5947,10.2341,10.3222,697089.0
2015-10-28 14:30:00,12.89,12.9,12.76,12.88,844653.0,10.3302,10.3382,10.226,10.3222,844653.0
2015-10-28 15:00:00,12.88,13.0,12.87,13.0,959570.0,10.3222,10.4184,10.3142,10.4184,959570.0
2015-10-28 15:30:00,13.0,13.04,12.95,13.01,2007663.0,10.4184,10.4504,10.3783,10.4264,2007663.0
2015-10-29 09:30:00,12.85,12.97,12.82,12.88,247542.0,10.414,10.5113,10.3897,10.4383,247542.0
2015-10-29 10:00:00,12.88,13.02,12.88,12.95,242270.0,10.4383,10.5518,10.4383,10.4951,242270.0
2015-10-29 10:30:00,12.94,12.98,12.87,12.91,268057.0,10.4869,10.5194,10.4302,10.4626,268057.0
2015-10-29 11:00:00,12.91,12.98,12.88,12.96,267490.0,10.4626,10.5194,10.4383,10.5032,267490.0
2015-10-29 11:30:00,12.95,13.0,12.91,12.94,422569.0,10.4951,10.5356,10.4626,10.4869,422569.0
2015-10-29 12:00:00,12.94,12.98,12.89,12.97,139723.0,10.4869,10.5194,10.4464,10.5113,139723.0
2015-10-29 12:30:00,12.96,12.97,12.89,12.92,98444.0,10.5032,10.5113,10.4464,10.4707,98444.0
2015-10-29 13:00:00,12.91,12.95,12.88,12.9,116001.0,10.4626,10.4951,10.4383,10.4545,116001.0
2015-10-29 13:30:00,12.9,12.92,12.85,12.9,290938.0,10.4545,10.4707,10.414,10.4545,290938.0
2015-10-29 14:00:00,12.9,12.94,12.89,12.89,227555.0,10.4545,10.4869,10.4464,10.4464,227555.0
2015-10-29 14:30:00,12.9,12.96,12.89,12.95,254594.0,10.4545,10.5032,10.4464,10.4951,254594.0
2015-10-29 15:00:00,12.95,12.98,12.92,12.94,372694.0,10.4951,10.5194,10.4707,10.4869,372694.0
2015-10-29 15:30:00,12.94,12.95,12.87,12.9,822315.0,10.4869,10.4951,10.4302,10.4545,822315.0
2015-10-30 09:30:00,12.82,12.9,12.66,12.68,297030.0,10.3897,10.4545,10.26,10.2762,297030.0
2015-10-30 10:00:00,12.68,12.79,12.65,12.75,263642.0,10.2762,10.3654,10.2519,10.333,263642.0
2015-10-30 10:30:00,12.76,12.85,12.74,12.79,355142.0,10.3411,10.414,10.3249,10.3654,355142.0
2015-10-30 11:00:00,12.8,12.84,12.73,12.8,273411.0,10.3735,10.4059,10.3168,10.3735,273411.0
2015-10-30 11:30:00,12.8,12.91,12.79,12.87,139813.0,10.3735,10.4626,10.3654,10.4302,139813.0
2015-10-30 12:00:00,12.86,12.92,12.82,12.91,121884.0,10.4221,10.4707,10.3897,10.4626,121884.0
2015-10-30 12:30:00,12.9,12.92,12.85,12.91,182994.0,10.4545,10.4707,10.414,10.4626,182994.0
2015-10-30 13:00:00,12.9,12.96,12.88,12.95,178906.0,10.4545,10.5032,10.4383,10.4951,178906.0
2015-10-30 13:30:00,12.94,12.97,12.9,12.91,170101.0,10.4869,10.5113,10.4545,10.4626,170101.0
2015-10-30 14:00:00,12.91,12.92,12.79,12.79,205406.0,10.4626,10.4707,10.3654,10.3654,205406.0
2015-10-30 14:30:00,12.79,12.83,12.78,12.78,191376.0,10.3654,10.3978,10.3573,10.3573,191376.0
2015-10-30 15:00:00,12.79,12.86,12.75,12.8,314016.0,10.3654,10.4221,10.333,10.3735,314016.0
2015-10-30 15:30:00,12.8,12.9,12.79,12.89,1125591.0,10.3735,10.4545,10.3654,10.4464,1125591.0
2015-11-02 09:30:00,12.86,12.88,12.75,12.78,303175.0,10.4221,10.4383,10.333,10.3573,303175.0
2015-11-02 10:00:00,12.78,12.81,12.75,12.79,315616.0,10.3573,10.3816,10.333,10.3654,315616.0
2015-11-02 10:30:00,12.79,12.96,12.79,12.92,384928.0,10.3654,10.5032,10.3654,10.4707,384928.0
2015-11-02 11:00:00,12.91,13.01,12.87,13.0,448813.0,10.4626,10.5437,10.4302,10.5356,448813.0
2015-11-02 11:30:00,13.01,13.05,12.98,13.03,333815.0,10.5437,10.5761,10.5194,10.5599,333815.0
2015-11-02 12:00:00,13.03,13.11,13.0,13.09,411449.0,10.5599,10.6247,10.5356,10.6085,411449.0
2015-11-02 12:30:00,13.09,13.16,13.08,13.14,482049.0,10.6085,10.6652,10.6004,10.649,482049.0
2015-11-02 13:00:00,13.14,13.21,13.1,13.21,311513.0,10.649,10.7058,10.6166,10.7058,311513.0
2015-11-02 13:30:00,13.2,13.28,13.18,13.28,470026.0,10.6977,10.7625,10.6815,10.7625,470026.0
2015-11-02 14:00:00,13.28,13.3,13.2,13.26,449284.0,10.7625,10.7787,10.6977,10.7463,449284.0
2015-11-02 14:30:00,13.26,13.4,13.24,13.38,541674.0,10.7463,10.8597,10.7301,10.8435,541674.0
2015-11-02 15:00:00,13.38,13.39,13.32,13.38,622639.0,10.8435,10.8516,10.7949,10.8435,622639.0
2015-11-02 15:30:00,13.37,13.44,13.33,13.35,1259296.0,10.8354,10.8922,10.803,10.8192,1259296.0
2015-11-03 09:30:00,13.3,13.58,13.29,13.51,361989.0,10.7787,11.0056,10.7706,10.9489,361989.0
2015-11-03 10:00:00,13.52,13.65,13.44,13.62,777864.0,10.957,11.0624,10.8922,11.038,777864.0
2015-11-03 10:30:00,13.63,13.67,13.47,13.53,649553.0,11.0461,11.0786,10.9165,10.9651,649553.0
2015-11-03 11:00:00,13.52,13.61,13.5,13.53,463678.0,10.957,11.0299,10.9408,10.9651,463678.0
2015-11-03 11:30:00,13.53,13.65,13.49,13.63,462993.0,10.9651,11.0624,10.9327,11.0461,462993.0
2015-11-03 12:00:00,13.63,13.7,13.6,13.69,275268.0,11.0461,11.1029,11.0218,11.0948,275268.0
2015-11-03 12:30:00,13.7,13.71,13.63,13.7,341711.0,11.1029,11.111,11.0461,11.1029,341711.0
2015-11-03 13:00:00,13.71,13.76,13.67,13.76,319584.0,11.111,11.1515,11.0786,11.1515,319584.0
2015-11-03 13:30:00,13.76,13.81,13.75,13.8,486380.0,11.1515,11.192,11.1434,11.1839,486380.0
2015-11-03 14:00:00,13.79,13.8,13.68,13.73,430468.0,11.1758,11.1839,11.0867,11.1272,430468.0
2015-11-03 14:30:00,13.73,13.73,13.54,13.55,748305.0,11.1272,11.1272,10.9732,10.9813,748305.0
2015-11-03 15:00:00,13.55,13.57,13.43,13.5,831785.0,10.9813,10.9975,10.8841,10.9408,831785.0
2015-11-03 15:30:00,13.5,13.52,13.41,13.48,1139761.0,10.9408,10.957,10.8678,10.9246,1139761.0
2015-11-04 09:30:00,13.93,14.36,13.67,14.34,1226714.0,11.2893,11.6378,11.0786,11.6215,1226714.0
2015-11-04 10:00:00,14.33,14.48,14.21,14.4,562652.0,11.6134,11.735,11.5162,11.6702,562652.0
2015-11-04 10:30:00,14.4,14.54,14.3,14.39,667869.0,11.6702,11.7836,11.5891,11.6621,667869.0
2015-11-04 11:00:00,14.39,14.4,13.87,14.01,915880.0,11.6621,11.6702,11.2406,11.3541,915880.0
2015-11-04 11:30:00,14.01,14.07,13.76,13.83,734528.0,11.3541,11.4027,11.1515,11.2082,734528.0
2015-11-04 12:00:00,13.84,14.1,13.82,14.05,513673.0,11.2163,11.427,11.2001,11.3865,513673.0
2015-11-04 12:30:00,14.05,14.05,13.89,13.97,511307.0,11.3865,11.3865,11.2569,11.3217,511307.0
2015-11-04 13:00:00,13.98,13.98,13.79,13.86,404206.0,11.3298,11.3298,11.1758,11.2325,404206.0
2015-11-04 13:30:00,13.86,13.97,13.82,13.91,258320.0,11.2325,11.3217,11.2001,11.2731,258320.0
2015-11-04 14:00:00,13.9,14.02,13.89,14.0,403880.0,11.265,11.3622,11.2569,11.346,403880.0
2015-11-04 14:30:00,14.01,14.14,14.0,14.08,389842.0,11.3541,11.4595,11.346,11.4108,389842.0
2015-11-04 15:00:00,14.08,14.23,14.02,14.13,747050.0,11.4108,11.5324,11.3622,11.4514,747050.0
2015-11-04 15:30:00,14.14,14.21,14.07,14.07,1751602.0,11.4595,11.5162,11.4027,11.4027,1751602.0
2015-11-05 09:30:00,13.95,14.07,13.77,13.97,544032.0,11.3055,11.4027,11.1596,11.3217,544032.0
2015-11-05 10:00:00,13.96,14.01,13.76,13.87,512224.0,11.3136,11.3541,11.1515,11.2406,512224.0
2015-11-05 10:30:00,13.87,13.94,13.79,13.93,779191.0,11.2406,11.2974,11.1758,11.2893,779191.0
2015-11-05 11:00:00,13.92,13.96,13.75,13.79,432078.0,11.2812,11.3136,11.1434,11.1758,432078.0
2015-11-05 11:30:00,13.8,13.85,13.66,13.79,724092.0,11.1839,11.2244,11.0705,11.1758,724092.0
2015-11-05 12:00:00,13.78,13.87,13.77,13.86,242962.0,11.1677,11.2406,11.1596,11.2325,242962.0
2015-11-05 12:30:00,13.86,13.93,13.79,13.92,235101.0,11.2325,11.2893,11.1758,11.2812,235101.0
2015-11-05 13:00:00,13.93,14.0,13.78,13.79,320814.0,11.2893,11.346,11.1677,11.1758,320814.0
2015-11-05 13:30:00,13.79,13.8,13.69,13.71,295566.0,11.1758,11.1839,11.0948,11.111,295566.0
2015-11-05 14:00:00,13.71,13.73,13.56,13.57,417130.0,11.111,11.1272,10.9894,10.9975,417130.0
2015-11-05 14:30:00,13.58,13.58,13.46,13.56,552797.0,11.0056,11.0056,10.9084,10.9894,552797.0
2015-11-05 15:00:00,13.56,13.68,13.54,13.68,511397.0,10.9894,11.0867,10.9732,11.0867,511397.0
2015-11-05 15:30:00,13.67,13.68,13.56,13.59,929777.0,11.0786,11.0867,10.9894,11.0137,929777.0
2015-11-06 09:30:00,13.38,13.38,13.03,13.1,716193.0,10.8435,10.8435,10.5599,10.6166,716193.0
2015-11-06 10:00:00,13.09,13.23,13.03,13.19,326084.0,10.6085,10.722,10.5599,10.6896,326084.0
2015-11-06 10:30:00,13.2,13.23,13.06,13.1,479933.0,10.6977,10.722,10.5842,10.6166,479933.0
2015-11-06 11:00:00,13.1,13.22,13.08,13.22,708595.0,10.6166,10.7139,10.6004,10.7139,708595.0
2015-11-06 11:30:00,13.22,13.34,13.22,13.27,352424.0,10.7139,10.8111,10.7139,10.7544,352424.0
2015-11-06 12:00:00,13.27,13.33,13.24,13.28,257351.0,10.7544,10.803,10.7301,10.7625,257351.0
2015-11-06 12:30:00,13.27,13.3,13.25,13.27,281678.0,10.7544,10.7787,10.7382,10.7544,281678.0
2015-11-06 13:00:00,13.27,13.35,13.26,13.31,168658.0,10.7544,10.8192,10.7463,10.7868,168658.0
2015-11-06 13:30:00,13.32,13.43,13.3,13.36,318709.0,10.7949,10.8841,10.7787,10.8273,318709.0
2015-11-06 14:00:00,13.37,13.46,13.34,13.37,309374.0,10.8354,10.9084,10.8111,10.8354,309374.0
2015-11-06 14:30:00,13.38,13.4,13.32,13.38,384262.0,10.8435,10.8597,10.7949,10.8435,384262.0
2015-11-06 15:00:00,13.38,13.46,13.37,13.45,383400.0,10.8435,10.9084,10.8354,10.9003,383400.0
2015-11-06 15:30:00,13.45,13.51,13.4,13.51,1247229.0,10.9003,10.9489,10.8597,10.9489,1247229.0
2015-11-09 09:30:00,13.48,13.8,13.45,13.73,330055.0,10.9246,11.1839,10.9003,11.1272,330055.0
2015-11-09 10:00:00,13.73,13.73,13.56,13.59,520597.0,11.1272,11.1272,10.9894,11.0137,520597.0
2015-11-09 10:30:00,13.59,13.64,13.56,13.61,303896.0,11.0137,11.0542,10.9894,11.0299,303896.0
2015-11-09 11:00:00,13.61,13.62,13.34,13.34,556705.0,11.0299,11.038,10.8111,10.8111,556705.0
2015-11-09 11:30:00,13.34,13.45,13.28,13.28,566769.0,10.8111,10.9003,10.7625,10.7625,566769.0
2015-11-09 12:00:00,13.29,13.31,13.18,13.22,353181.0,10.7706,10.7868,10.6815,10.7139,353181.0
2015-11-09 12:30:00,13.22,13.22,13.12,13.17,205886.0,10.7139,10.7139,10.6328,10.6733,205886.0
2015-11-09 13:00:00,13.17,13.24,13.14,13.22,248943.0,10.6733,10.7301,10.649,10.7139,248943.0
2015-11-09 13:30:00,13.22,13.39,13.22,13.37,314632.0,10.7139,10.8516,10.7139,10.8354,314632.0
2015-11-09 14:00:00,13.37,13.4,13.3,13.34,368133.0,10.8354,10.8597,10.7787,10.8111,368133.0
2015-11-09 14:30:00,13.34,13.37,13.27,13.31,287676.0,10.8111,10.8354,10.7544,10.7868,287676.0
2015-11-09 15:00:00,13.31,13.32,13.22,13.26,469879.0,10.7868,10.7949,10.7139,10.7463,469879.0
2015-11-09 15:30:00,13.25,13.31,13.23,13.3,924575.0,10.7382,10.7868,10.722,10.7787,924575.0
2015-11-10 09:30:00,13.16,13.62,13.16,13.6,671321.0,10.6652,11.038,10.6652,11.0218,671321.0
2015-11-10 10:00:00,13.6,13.7,13.52,13.59,281110.0,11.0218,11.1029,10.957,11.0137,281110.0
2015-11-10 10:30:00,13.59,13.75,13.57,13.73,318746.0,11.0137,11.1434,10.9975,11.1272,318746.0
2015-11-10 11:00:00,13.73,13.75,13.61,13.63,254602.0,11.1272,11.1434,11.0299,11.0461,254602.0
2015-11-10 11:30:00,13.63,13.71,13.62,13.68,280864.0,11.0461,11.111,11.038,11.0867,280864.0
2015-11-10 12:00:00,13.67,13.75,13.66,13.72,227612.0,11.0786,11.1434,11.0705,11.1191,227612.0
2015-11-10 12:30:00,13.71,13.71,13.64,13.66,286899.0,11.111,11.111,11.0542,11.0705,286899.0
2015-11-10 13:00:00,13.67,13.7,13.65,13.69,211400.0,11.0786,11.1029,11.0624,11.0948,211400.0
2015-11-10 13:30:00,13.69,13.7,13.65,13.67,231404.0,11.0948,11.1029,11.0624,11.0786,231404.0
2015-11-10 14:00:00,13.68,13.7,13.59,13.62,203440.0,11.0867,11.1029,11.0137,11.038,203440.0
2015-11-10 14:30:00,13.62,13.69,13.59,13.64,221071.0,11.038,11.0948,11.0137,11.0542,221071.0
2015-11-10 15:00:00,13.65,13.65,13.53,13.56,234829.0,11.0624,11.0624,10.9651,10.9894,234829.0
2015-11-10 15:30:00,13.56,13.58,13.51,13.58,858188.0,10.9894,11.0056,10.9489,11.0056,858188.0
2015-11-11 09:30:00,13.65,13.74,13.58,13.63,442331.0,11.0624,11.1353,11.0056,11.0461,442331.0
2015-11-11 10:00:00,13.63,13.64,13.52,13.59,478569.0,11.0461,11.0542,10.957,11.0137,478569.0
2015-11-11 10:30:00,13.59,13.59,13.45,13.49,572289.0,11.0137,11.0137,10.9003,10.9327,572289.0
2015-11-11 11:00:00,13.5,13.5,13.25,13.26,1707624.0,10.9408,10.9408,10.7382,10.7463,1707624.0
2015-11-11 11:30:00,13.26,13.26,13.02,13.04,325641.0,10.7463,10.7463,10.5518,10.568,325641.0
2015-11-11 12:00:00,13.05,13.13,13.01,13.06,408519.0,10.5761,10.6409,10.5437,10.5842,408519.0
2015-11-11 12:30:00,13.05,13.08,12.86,13.01,340891.0,10.5761,10.6004,10.4221,10.5437,340891.0
2015-11-11 13:00:00,13.01,13.05,12.94,12.96,300703.0,10.5437,10.5761,10.4869,10.5032,300703.0
2015-11-11 13:30:00,12.96,13.04,12.93,12.94,227245.0,10.5032,10.568,10.4788,10.4869,227245.0
2015-11-11 14:00:00,12.94,13.1,12.93,13.08,370647.0,10.4869,10.6166,10.4788,10.6004,370647.0
2015-11-11 14:30:00,13.07,13.1,13.01,13.02,225924.0,10.5923,10.6166,10.5437,10.5518,225924.0
2015-11-11 15:00:00,13.02,13.07,12.97,13.07,313767.0,10.5518,10.5923,10.5113,10.5923,313767.0
2015-11-11 15:30:00,13.07,13.08,13.01,13.03,798831.0,10.5923,10.6004,10.5437,10.5599,798831.0
2015-11-12 09:30:00,12.89,12.99,12.68,12.95,413523.0,10.4464,10.5275,10.2762,10.4951,413523.0
2015-11-12 10:00:00,12.94,13.06,12.92,13.0,502438.0,10.4869,10.5842,10.4707,10.5356,502438.0
2015-11-12 10:30:00,13.0,13.12,13.0,13.09,331150.0,10.5356,10.6328,10.5356,10.6085,331150.0
2015-11-12 11:00:00,13.09,13.12,12.93,12.94,226578.0,10.6085,10.6328,10.4788,10.4869,226578.0
2015-11-12 11:30:00,12.93,12.95,12.86,12.88,232171.0,10.4788,10.4951,10.4221,10.4383,232171.0
2015-11-12 12:00:00,12.88,12.89,12.78,12.83,170969.0,10.4383,10.4464,10.3573,10.3978,170969.0
2015-11-12 12:30:00,12.83,12.83,12.75,12.8,167649.0,10.3978,10.3978,10.333,10.3735,167649.0
2015-11-12 13:00:00,12.81,12.91,12.79,12.88,223334.0,10.3816,10.4626,10.3654,10.4383,223334.0
2015-11-12 13:30:00,12.88,12.92,12.82,12.83,288667.0,10.4383,10.4707,10.3897,10.3978,288667.0
2015-11-12 14:00:00,12.83,12.85,12.71,12.75,403470.0,10.3978,10.414,10.3005,10.333,403470.0
2015-11-12 14:30:00,12.75,12.75,12.54,12.6,488203.0,10.333,10.333,10.1628,10.2114,488203.0
2015-11-12 15:00:00,12.6,12.65,12.56,12.56,1150142.0,10.2114,10.2519,10.179,10.179,1150142.0
2015-11-12 15:30:00,12.56,12.6,12.49,12.5,1732076.0,10.179,10.2114,10.1223,10.1304,1732076.0
2015-11-13 09:30:00,12.54,12.56,12.4,12.47,407948.0,10.1628,10.179,10.0493,10.106,407948.0
2015-11-13 10:00:00,12.48,12.51,12.33,12.33,326908.0,10.1142,10.1385,9.9926,9.9926,326908.0
2015-11-13 10:30:00,12.34,12.51,12.33,12.49,345194.0,10.0007,10.1385,9.9926,10.1223,345194.0
2015-11-13 11:00:00,12.49,12.56,12.39,12.39,531025.0,10.1223,10.179,10.0412,10.0412,531025.0
2015-11-13 11:30:00,12.39,12.59,12.38,12.58,519188.0,10.0412,10.2033,10.0331,10.1952,519188.0
2015-11-13 12:00:00,12.57,12.77,12.55,12.7,1909335.0,10.1871,10.3492,10.1709,10.2924,1909335.0
2015-11-13 12:30:00,12.7,12.85,12.66,12.78,535595.0,10.2924,10.414,10.26,10.3573,535595.0
2015-11-13 13:00:00,12.78,12.85,12.76,12.78,391469.0,10.3573,10.414,10.3411,10.3573,391469.0
2015-11-13 13:30:00,12.78,12.8,12.73,12.74,372954.0,10.3573,10.3735,10.3168,10.3249,372954.0
2015-11-13 14:00:00,12.73,12.8,12.71,12.79,300682.0,10.3168,10.3735,10.3005,10.3654,300682.0
2015-11-13 14:30:00,12.79,12.8,12.63,12.65,387662.0,10.3654,10.3735,10.2357,10.2519,387662.0
2015-11-13 15:00:00,12.65,12.67,12.56,12.65,451300.0,10.2519,10.2681,10.179,10.2519,451300.0
2015-11-13 15:30:00,12.65,12.68,12.59,12.62,1367218.0,10.2519,10.2762,10.2033,10.2276,1367218.0
2015-11-16 09:30:00,12.54,12.83,12.54,12.66,274029.0,10.1628,10.3978,10.1628,10.26,274029.0
2015-11-16 10:00:00,12.66,12.8,12.51,12.71,246347.0,10.26,10.3735,10.1385,10.3005,246347.0
2015-11-16 10:30:00,12.71,12.76,12.61,12.62,245916.0,10.3005,10.3411,10.2195,10.2276,245916.0
2015-11-16 11:00:00,12.62,12.69,12.57,12.57,224620.0,10.2276,10.2843,10.1871,10.1871,224620.0
2015-11-16 11:30:00,12.57,12.63,12.53,12.56,190121.0,10.1871,10.2357,10.1547,10.179,190121.0
2015-11-16 12:00:00,12.55,12.7,12.54,12.7,151926.0,10.1709,10.2924,10.1628,10.2924,151926.0
2015-11-16 12:30:00,12.7,12.7,12.63,12.69,291959.0,10.2924,10.2924,10.2357,10.2843,291959.0
2015-11-16 13:00:00,12.69,12.81,12.68,12.75,307727.0,10.2843,10.3816,10.2762,10.333,307727.0
2015-11-16 13:30:00,12.75,12.78,12.68,12.72,1093672.0,10.333,10.3573,10.2762,10.3087,1093672.0
2015-11-16 14:00:00,12.72,12.73,12.66,12.68,622045.0,10.3087,10.3168,10.26,10.2762,622045.0
2015-11-16 14:30:00,12.67,12.71,12.66,12.69,259090.0,10.2681,10.3005,10.26,10.2843,259090.0
2015-11-16 15:00:00,12.7,12.73,12.67,12.7,986784.0,10.2924,10.3168,10.2681,10.2924,986784.0
2015-11-16 15:30:00,12.7,12.72,12.65,12.71,1822477.0,10.2924,10.3087,10.2519,10.3005,1822477.0
2015-11-17 09:30:00,12.72,12.74,12.41,12.57,360801.0,10.3087,10.3249,10.0574,10.1871,360801.0
2015-11-17 10:00:00,12.57,12.6,12.46,12.6,235024.0,10.1871,10.2114,10.0979,10.2114,235024.0
2015-11-17 10:30:00,12.59,12.72,12.49,12.49,262188.0,10.2033,10.3087,10.1223,10.1223,262188.0
2015-11-17 11:00:00,12.5,12.52,12.42,12.45,177722.0,10.1304,10.1466,10.0655,10.0898,177722.0
2015-11-17 11:30:00,12.44,12.51,12.37,12.4,206445.0,10.0817,10.1385,10.025,10.0493,206445.0
2015-11-17 12:00:00,12.4,12.43,12.28,12.31,234180.0,10.0493,10.0736,9.9521,9.9764,234180.0
2015-11-17 12:30:00,12.31,12.33,12.21,12.21,280100.0,9.9764,9.9926,9.8953,9.8953,280100.0
2015-11-17 13:00:00,12.22,12.25,12.08,12.11,283917.0,9.9034,9.9278,9.79,9.8143,283917.0
2015-11-17 13:30:00,12.11,12.2,12.09,12.17,304419.0,9.8143,9.8872,9.7981,9.8629,304419.0
2015-11-17 14:00:00,12.17,12.17,12.03,12.04,229967.0,9.8629,9.8629,9.7495,9.7576,229967.0
2015-11-17 14:30:00,12.04,12.12,12.01,12.08,245219.0,9.7576,9.8224,9.7332,9.79,245219.0
2015-11-17 15:00:00,12.08,12.08,11.96,12.0,395283.0,9.79,9.79,9.6927,9.7251,395283.0
2015-11-17 15:30:00,12.0,12.06,11.97,12.03,889144.0,9.7251,9.7738,9.7008,9.7495,889144.0
2015-11-18 09:30:00,12.12,12.25,11.96,12.23,513351.0,9.8224,9.9278,9.6927,9.9115,513351.0
2015-11-18 10:00:00,12.23,12.26,12.15,12.24,288318.0,9.9115,9.9359,9.8467,9.9196,288318.0
2015-11-18 10:30:00,12.24,12.33,12.16,12.21,395506.0,9.9196,9.9926,9.8548,9.8953,395506.0
2015-11-18 11:00:00,12.2,12.2,12.0,12.06,271264.0,9.8872,9.8872,9.7251,9.7738,271264.0
2015-11-18 11:30:00,12.06,12.17,12.04,12.11,881657.0,9.7738,9.8629,9.7576,9.8143,881657.0
2015-11-18 12:00:00,12.11,12.11,11.85,11.88,1638504.0,9.8143,9.8143,9.6036,9.6279,1638504.0
2015-11-18 12:30:00,11.88,11.92,11.83,11.9,265090.0,9.6279,9.6603,9.5874,9.6441,265090.0
2015-11-18 13:00:00,11.9,12.01,11.89,11.96,260912.0,9.6441,9.7332,9.636,9.6927,260912.0
2015-11-18 13:30:00,11.97,12.0,11.89,11.93,277476.0,9.7008,9.7251,9.636,9.6684,277476.0
2015-11-18 14:00:00,11.93,12.13,11.89,12.11,524802.0,9.6684,9.8305,9.636,9.8143,524802.0
2015-11-18 14:30:00,12.11,12.15,12.07,12.15,504919.0,9.8143,9.8467,9.7819,9.8467,504919.0
2015-11-18 15:00:00,12.15,12.21,12.09,12.17,986506.0,9.8467,9.8953,9.7981,9.8629,986506.0
2015-11-18 15:30:00,12.17,12.19,12.12,12.13,2485135.0,9.8629,9.8791,9.8224,9.8305,2485135.0
2015-11-19 09:30:00,12.18,12.18,11.82,11.87,495642.0,9.871,9.871,9.5793,9.6198,495642.0
2015-11-19 10:00:00,11.86,11.88,11.63,11.85,780616.0,9.6117,9.6279,9.4253,9.6036,780616.0
2015-11-19 10:30:00,11.86,12.01,11.85,11.93,291221.0,9.6117,9.7332,9.6036,9.6684,291221.0
2015-11-19 11:00:00,11.94,12.0,11.87,11.96,342827.0,9.6765,9.7251,9.6198,9.6927,342827.0
2015-11-19 11:30:00,11.95,12.02,11.94,12.0,402279.0,9.6846,9.7414,9.6765,9.7251,402279.0
2015-11-19 12:00:00,12.0,12.03,11.85,11.87,305168.0,9.7251,9.7495,9.6036,9.6198,305168.0
2015-11-19 12:30:00,11.87,12.04,11.82,12.0,265146.0,9.6198,9.7576,9.5793,9.7251,265146.0
2015-11-19 13:00:00,12.0,12.01,11.94,11.96,169338.0,9.7251,9.7332,9.6765,9.6927,169338.0
2015-11-19 13:30:00,11.95,11.96,11.91,11.92,281750.0,9.6846,9.6927,9.6522,9.6603,281750.0
2015-11-19 14:00:00,11.92,11.97,11.9,11.93,234638.0,9.6603,9.7008,9.6441,9.6684,234638.0
2015-11-19 14:30:00,11.94,12.05,11.92,12.04,273482.0,9.6765,9.7657,9.6603,9.7576,273482.0
2015-11-19 15:00:00,12.05,12.05,11.96,11.99,520875.0,9.7657,9.7657,9.6927,9.717,520875.0
2015-11-19 15:30:00,11.99,12.0,11.92,11.94,864344.0,9.717,9.7251,9.6603,9.6765,864344.0
2015-11-20 09:30:00,12.09,12.1,11.94,11.95,318091.0,9.7981,9.8062,9.6765,9.6846,318091.0
2015-11-20 10:00:00,11.94,11.96,11.85,11.87,183373.0,9.6765,9.6927,9.6036,9.6198,183373.0
2015-11-20 10:30:00,11.87,11.93,11.82,11.82,328707.0,9.6198,9.6684,9.5793,9.5793,328707.0
2015-11-20 11:00:00,11.82,11.9,11.81,11.82,155781.0,9.5793,9.6441,9.5712,9.5793,155781.0
2015-11-20 11:30:00,11.83,11.84,11.76,11.8,160822.0,9.5874,9.5955,9.5306,9.5631,160822.0
2015-11-20 12:00:00,11.8,11.87,11.79,11.82,164698.0,9.5631,9.6198,9.555,9.5793,164698.0
2015-11-20 12:30:00,11.82,11.9,11.81,11.9,161821.0,9.5793,9.6441,9.5712,9.6441,161821.0
2015-11-20 13:00:00,11.9,11.96,11.89,11.93,179740.0,9.6441,9.6927,9.636,9.6684,179740.0
2015-11-20 13:30:00,11.93,11.99,11.87,11.99,321891.0,9.6684,9.717,9.6198,9.717,321891.0
2015-11-20 14:00:00,11.98,12.02,11.95,12.01,197694.0,9.7089,9.7414,9.6846,9.7332,197694.0
2015-11-20 14:30:00,12.0,12.04,11.96,12.0,259749.0,9.7251,9.7576,9.6927,9.7251,259749.0
2015-11-20 15:00:00,12.01,12.01,11.93,12.01,379369.0,9.7332,9.7332,9.6684,9.7332,379369.0
2015-11-20 15:30:00,12.01,12.05,11.97,12.0,957053.0,9.7332,9.7657,9.7008,9.7251,957053.0
2015-11-23 09:30:00,12.09,12.23,11.92,11.92,581357.0,9.7981,9.9115,9.6603,9.6603,581357.0
2015-11-23 10:00:00,11.92,12.07,11.82,12.03,236057.0,9.6603,9.7819,9.5793,9.7495,236057.0
2015-11-23 10:30:00,12.03,12.05,11.91,11.93,379804.0,9.7495,9.7657,9.6522,9.6684,379804.0
2015-11-23 11:00:00,11.92,12.0,11.85,11.96,461785.0,9.6603,9.7251,9.6036,9.6927,461785.0
2015-11-23 11:30:00,11.96,12.04,11.95,12.02,261815.0,9.6927,9.7576,9.6846,9.7414,261815.0
2015-11-23 12:00:00,12.01,12.2,12.0,12.15,649049.0,9.7332,9.8872,9.7251,9.8467,649049.0
2015-11-23 12:30:00,12.15,12.18,12.09,12.13,242767.0,9.8467,9.871,9.7981,9.8305,242767.0
2015-11-23 13:00:00,12.13,12.16,12.13,12.13,194652.0,9.8305,9.8548,9.8305,9.8305,194652.0
2015-11-23 13:30:00,12.13,12.15,12.08,12.08,174751.0,9.8305,9.8467,9.79,9.79,174751.0
2015-11-23 14:00:00,12.08,12.15,12.08,12.14,403741.0,9.79,9.8467,9.79,9.8386,403741.0
2015-11-23 14:30:00,12.13,12.14,12.08,12.1,271354.0,9.8305,9.8386,9.79,9.8062,271354.0
2015-11-23 15:00:00,12.1,12.1,12.06,12.1,245536.0,9.8062,9.8062,9.7738,9.8062,245536.0
2015-11-23 15:30:00,12.1,12.16,12.08,12.14,1451634.0,9.8062,9.8548,9.79,9.8386,1451634.0
2015-11-24 09:30:00,12.05,12.34,12.05,12.3,405235.0,9.7657,10.0007,9.7657,9.9683,405235.0
2015-11-24 10:00:00,12.29,12.38,12.26,12.29,288358.0,9.9602,10.0331,9.9359,9.9602,288358.0
2015-11-24 10:30:00,12.29,12.34,12.23,12.29,695126.0,9.9602,10.0007,9.9115,9.9602,695126.0
2015-11-24 11:00:00,12.28,12.35,12.2,12.25,982620.0,9.9521,10.0088,9.8872,9.9278,982620.0
2015-11-24 11:30:00,12.26,12.35,12.17,12.32,390269.0,9.9359,10.0088,9.8629,9.9845,390269.0
2015-11-24 12:00:00,12.33,12.51,12.32,12.47,347680.0,9.9926,10.1385,9.9845,10.106,347680.0
2015-11-24 12:30:00,12.47,12.56,12.45,12.56,195023.0,10.106,10.179,10.0898,10.179,195023.0
2015-11-24 13:00:00,12.55,12.68,12.51,12.68,303155.0,10.1709,10.2762,10.1385,10.2762,303155.0
2015-11-24 13:30:00,12.68,12.68,12.53,12.56,257002.0,10.2762,10.2762,10.1547,10.179,257002.0
2015-11-24 14:00:00,12.56,12.6,12.49,12.51,266322.0,10.179,10.2114,10.1223,10.1385,266322.0
2015-11-24 14:30:00,12.51,12.55,12.48,12.54,267446.0,10.1385,10.1709,10.1142,10.1628,267446.0
2015-11-24 15:00:00,12.55,12.66,12.53,12.65,452578.0,10.1709,10.26,10.1547,10.2519,452578.0
2015-11-24 15:30:00,12.65,12.67,12.62,12.62,1113350.0,10.2519,10.2681,10.2276,10.2276,1113350.0
2015-11-25 09:30:00,12.55,12.55,12.26,12.32,295077.0,10.1709,10.1709,9.9359,9.9845,295077.0
2015-11-25 10:00:00,12.31,12.36,12.1,12.1,416349.0,9.9764,10.0169,9.8062,9.8062,416349.0
2015-11-25 10:30:00,12.09,12.2,12.08,12.14,391667.0,9.7981,9.8872,9.79,9.8386,391667.0
2015-11-25 11:00:00,12.15,12.31,12.14,12.24,549192.0,9.8467,9.9764,9.8386,9.9196,549192.0
2015-11-25 11:30:00,12.24,12.33,12.21,12.32,380463.0,9.9196,9.9926,9.8953,9.9845,380463.0
2015-11-25 12:00:00,12.32,12.34,12.21,12.26,472314.0,9.9845,10.0007,9.8953,9.9359,472314.0
2015-11-25 12:30:00,12.27,12.27,12.18,12.25,325516.0,9.944,9.944,9.871,9.9278,325516.0
2015-11-25 13:00:00,12.25,12.31,12.24,12.29,304151.0,9.9278,9.9764,9.9196,9.9602,304151.0
2015-11-25 13:30:00,12.3,12.34,12.26,12.26,169239.0,9.9683,10.0007,9.9359,9.9359,169239.0
2015-11-25 14:00:00,12.27,12.28,12.18,12.19,258547.0,9.944,9.9521,9.871,9.8791,258547.0
2015-11-25 14:30:00,12.19,12.21,12.12,12.14,229471.0,9.8791,9.8953,9.8224,9.8386,229471.0
2015-11-25 15:00:00,12.14,12.27,12.14,12.2,696637.0,9.8386,9.944,9.8386,9.8872,696637.0
2015-11-25 15:30:00,12.2,12.21,12.13,12.18,1226105.0,9.8872,9.8953,9.8305,9.871,1226105.0
2015-11-27 09:30:00,12.18,12.23,11.91,12.01,253676.0,9.871,9.9115,9.6522,9.7332,253676.0
2015-11-27 10:00:00,12.01,12.01,11.91,11.94,392037.0,9.7332,9.7332,9.6522,9.6765,392037.0
2015-11-27 10:30:00,11.94,11.94,11.81,11.84,231837.0,9.6765,9.6765,9.5712,9.5955,231837.0
2015-11-27 11:00:00,11.84,11.85,11.74,11.75,250702.0,9.5955,9.6036,9.5144,9.5225,250702.0
2015-11-27 11:30:00,11.75,11.81,11.74,11.78,189966.0,9.5225,9.5712,9.5144,9.5469,189966.0
2015-11-27 12:00:00,11.78,11.78,11.68,11.68,407688.0,9.5469,9.5469,9.4658,9.4658,407688.0
2015-11-27 12:30:00,11.69,11.7,11.55,11.61,1459733.0,9.4739,9.482,9.3605,9.4091,1459733.0
2015-11-30 09:30:00,11.67,11.72,11.51,11.62,626557.0,9.4577,9.4982,9.328,9.4172,626557.0
2015-11-30 10:00:00,11.62,11.84,11.61,11.77,455533.0,9.4172,9.5955,9.4091,9.5387,455533.0
2015-11-30 10:30:00,11.76,11.93,11.75,11.9,525683.0,9.5306,9.6684,9.5225,9.6441,525683.0
2015-11-30 11:00:00,11.9,12.11,11.89,11.98,652633.0,9.6441,9.8143,9.636,9.7089,652633.0
2015-11-30 11:30:00,11.97,12.04,11.92,12.02,364588.0,9.7008,9.7576,9.6603,9.7414,364588.0
2015-11-30 12:00:00,12.01,12.18,12.01,12.1,472401.0,9.7332,9.871,9.7332,9.8062,472401.0
2015-11-30 12:30:00,12.11,12.25,12.1,12.19,305287.0,9.8143,9.9278,9.8062,9.8791,305287.0
2015-11-30 13:00:00,12.19,12.22,12.12,12.18,268744.0,9.8791,9.9034,9.8224,9.871,268744.0
2015-11-30 13:30:00,12.18,12.18,12.07,12.14,274828.0,9.871,9.871,9.7819,9.8386,274828.0
2015-11-30 14:00:00,12.13,12.3,12.13,12.26,461273.0,9.8305,9.9683,9.8305,9.9359,461273.0
2015-11-30 14:30:00,12.26,12.35,12.23,12.29,524671.0,9.9359,10.0088,9.9115,9.9602,524671.0
2015-11-30 15:00:00,12.28,12.41,12.26,12.41,604469.0,9.9521,10.0574,9.9359,10.0574,604469.0
2015-11-30 15:30:00,12.41,12.42,12.32,12.35,1458696.0,10.0574,10.0655,9.9845,10.0088,1458696.0
2015-12-01 09:30:00,12.18,12.65,12.09,12.57,564297.0,9.871,10.2519,9.7981,10.1871,564297.0
2015-12-01 10:00:00,12.56,12.63,12.44,12.63,467051.0,10.179,10.2357,10.0817,10.2357,467051.0
2015-12-01 10:30:00,12.62,12.64,12.54,12.55,342465.0,10.2276,10.2438,10.1628,10.1709,342465.0
2015-12-01 11:00:00,12.56,12.56,12.36,12.41,378466.0,10.179,10.179,10.0169,10.0574,378466.0
2015-12-01 11:30:00,12.41,12.44,12.27,12.28,257988.0,10.0574,10.0817,9.944,9.9521,257988.0
2015-12-01 12:00:00,12.28,12.3,12.14,12.15,297835.0,9.9521,9.9683,9.8386,9.8467,297835.0
2015-12-01 12:30:00,12.16,12.23,12.12,12.12,233665.0,9.8548,9.9115,9.8224,9.8224,233665.0
2015-12-01 13:00:00,12.12,12.16,12.09,12.14,270766.0,9.8224,9.8548,9.7981,9.8386,270766.0
2015-12-01 13:30:00,12.14,12.16,12.08,12.1,225045.0,9.8386,9.8548,9.79,9.8062,225045.0
2015-12-01 14:00:00,12.1,12.18,12.04,12.12,352988.0,9.8062,9.871,9.7576,9.8224,352988.0
2015-12-01 14:30:00,12.12,12.33,12.12,12.29,470726.0,9.8224,9.9926,9.8224,9.9602,470726.0
2015-12-01 15:00:00,12.29,12.34,12.26,12.34,586327.0,9.9602,10.0007,9.9359,10.0007,586327.0
2015-12-01 15:30:00,12.34,12.38,12.31,12.36,1357864.0,10.0007,10.0331,9.9764,10.0169,1357864.0
2015-12-02 09:30:00,12.21,12.21,11.82,11.88,370395.0,9.8953,9.8953,9.5793,9.6279,370395.0
2015-12-02 10:00:00,11.87,11.89,11.72,11.73,610437.0,9.6198,9.636,9.4982,9.5063,610437.0
2015-12-02 10:30:00,11.73,11.73,11.56,11.56,446481.0,9.5063,9.5063,9.3686,9.3686,446481.0
2015-12-02 11:00:00,11.56,11.57,11.38,11.42,752068.0,9.3686,9.3767,9.2227,9.2551,752068.0
2015-12-02 11:30:00,11.41,11.45,11.31,11.37,711198.0,9.247,9.2794,9.1659,9.2146,711198.0
2015-12-02 12:00:00,11.36,11.38,11.19,11.21,537787.0,9.2065,9.2227,9.0687,9.0849,537787.0
2015-12-02 12:30:00,11.21,11.24,11.12,11.13,609133.0,9.0849,9.1092,9.012,9.0201,609133.0
2015-12-02 13:00:00,11.12,11.13,10.92,11.03,1112442.0,9.012,9.0201,8.8499,8.939,1112442.0
2015-12-02 13:30:00,11.03,11.04,10.85,10.9,1835659.0,8.939,8.9471,8.7932,8.8337,1835659.0
2015-12-02 14:00:00,10.89,10.9,10.54,10.59,1441984.0,8.8256,8.8337,8.5419,8.5824,1441984.0
2015-12-02 14:30:00,10.59,10.67,10.52,10.54,1105122.0,8.5824,8.6473,8.5257,8.5419,1105122.0
2015-12-02 15:00:00,10.53,10.82,10.53,10.78,2041550.0,8.5338,8.7688,8.5338,8.7364,2041550.0
2015-12-02 15:30:00,10.79,10.81,10.71,10.78,2892410.0,8.7445,8.7607,8.6797,8.7364,2892410.0
2015-12-03 09:30:00,11.01,11.65,10.97,11.33,2290345.0,8.9228,9.4415,8.8904,9.1822,2290345.0
2015-12-03 10:00:00,11.34,11.4,10.98,10.99,988495.0,9.1903,9.2389,8.8985,8.9066,988495.0
2015-12-03 10:30:00,10.99,11.06,10.84,10.95,822129.0,8.9066,8.9633,8.785,8.8742,822129.0
2015-12-03 11:00:00,10.95,10.95,10.71,10.8,664238.0,8.8742,8.8742,8.6797,8.7526,664238.0
2015-12-03 11:30:00,10.81,11.14,10.8,11.01,920877.0,8.7607,9.0282,8.7526,8.9228,920877.0
2015-12-03 12:00:00,11.01,11.03,10.85,10.94,1000615.0,8.9228,8.939,8.7932,8.8661,1000615.0
2015-12-03 12:30:00,10.94,11.03,10.9,10.91,535474.0,8.8661,8.939,8.8337,8.8418,535474.0
2015-12-03 13:00:00,10.9,11.04,10.86,11.04,510547.0,8.8337,8.9471,8.8013,8.9471,510547.0
2015-12-03 13:30:00,11.04,11.1,10.97,11.08,930765.0,8.9471,8.9958,8.8904,8.9795,930765.0
2015-12-03 14:00:00,11.08,11.09,10.92,11.08,938200.0,8.9795,8.9877,8.8499,8.9795,938200.0
2015-12-03 14:30:00,11.09,11.09,10.98,11.0,927759.0,8.9877,8.9877,8.8985,8.9147,927759.0
2015-12-03 15:00:00,11.0,11.14,10.99,11.1,1659677.0,8.9147,9.0282,8.9066,8.9958,1659677.0
2015-12-03 15:30:00,11.1,11.1,10.94,10.97,3570161.0,8.9958,8.9958,8.8661,8.8904,3570161.0
2015-12-04 09:30:00,10.94,10.95,10.2,10.21,1165211.0,8.8661,8.8742,8.2664,8.2745,1165211.0
2015-12-04 10:00:00,10.21,10.23,9.71,9.84,1998116.0,8.2745,8.2907,7.8693,7.9746,1998116.0
2015-12-04 10:30:00,9.83,9.84,9.35,9.52,3248413.0,7.9665,7.9746,7.5775,7.7153,3248413.0
2015-12-04 11:00:00,9.53,9.73,9.4,9.4,2058709.0,7.7234,7.8855,7.618,7.618,2058709.0
2015-12-04 11:30:00,9.4,9.54,9.35,9.47,1575287.0,7.618,7.7315,7.5775,7.6748,1575287.0
2015-12-04 12:00:00,9.48,9.49,9.2,9.21,969305.0,7.6829,7.691,7.4559,7.464,969305.0
2015-12-04 12:30:00,9.2,9.21,8.9,8.95,1659713.0,7.4559,7.464,7.2128,7.2533,1659713.0
2015-12-04 13:00:00,8.96,9.02,8.8,8.86,2419822.0,7.2614,7.3101,7.1318,7.1804,2419822.0
2015-12-04 13:30:00,8.87,9.08,8.82,9.01,2908486.0,7.1885,7.3587,7.148,7.302,2908486.0
2015-12-04 14:00:00,9.01,9.16,8.93,9.13,1776461.0,7.302,7.4235,7.2371,7.3992,1776461.0
2015-12-04 14:30:00,9.12,9.14,8.99,9.01,1941997.0,7.3911,7.4073,7.2858,7.302,1941997.0
2015-12-04 15:00:00,9.0,9.01,8.85,8.92,1951696.0,7.2939,7.302,7.1723,7.229,1951696.0
2015-12-04 15:30:00,8.91,9.0,8.82,9.0,4385770.0,7.2209,7.2939,7.148,7.2939,4385770.0
2015-12-07 09:30:00,8.91,9.1,8.8,8.95,1591719.0,7.2209,7.3749,7.1318,7.2533,1591719.0
2015-12-07 10:00:00,8.95,9.36,8.92,9.26,1478732.0,7.2533,7.5856,7.229,7.5046,1478732.0
2015-12-07 10:30:00,9.26,9.49,9.24,9.43,1356324.0,7.5046,7.691,7.4884,7.6423,1356324.0
2015-12-07 11:00:00,9.43,9.44,9.23,9.32,934727.0,7.6423,7.6504,7.4803,7.5532,934727.0
2015-12-07 11:30:00,9.32,9.44,9.31,9.34,578347.0,7.5532,7.6504,7.5451,7.5694,578347.0
2015-12-07 12:00:00,9.33,9.41,9.31,9.36,518676.0,7.5613,7.6261,7.5451,7.5856,518676.0
2015-12-07 12:30:00,9.35,9.52,9.33,9.48,659379.0,7.5775,7.7153,7.5613,7.6829,659379.0
2015-12-07 13:00:00,9.47,9.48,9.31,9.36,647338.0,7.6748,7.6829,7.5451,7.5856,647338.0
2015-12-07 13:30:00,9.35,9.47,9.35,9.47,675834.0,7.5775,7.6748,7.5775,7.6748,675834.0
2015-12-07 14:00:00,9.46,9.47,9.38,9.39,445851.0,7.6667,7.6748,7.6018,7.6099,445851.0
2015-12-07 14:30:00,9.39,9.71,9.38,9.58,1349878.0,7.6099,7.8693,7.6018,7.7639,1349878.0
2015-12-07 15:00:00,9.59,9.59,9.46,9.48,875488.0,7.772,7.772,7.6667,7.6829,875488.0
2015-12-07 15:30:00,9.49,9.58,9.47,9.54,2708333.0,7.691,7.7639,7.6748,7.7315,2708333.0
2015-12-08 09:30:00,9.45,9.91,9.2,9.76,1595731.0,7.6586,8.0313,7.4559,7.9098,1595731.0
2015-12-08 10:00:00,9.77,9.83,9.6,9.64,784153.0,7.9179,7.9665,7.7801,7.8125,784153.0
2015-12-08 10:30:00,9.64,9.84,9.61,9.84,910141.0,7.8125,7.9746,7.7882,7.9746,910141.0
2015-12-08 11:00:00,9.84,9.98,9.84,9.97,964924.0,7.9746,8.0881,7.9746,8.08,964924.0
2015-12-08 11:30:00,9.96,10.05,9.9,9.96,1181142.0,8.0719,8.1448,8.0232,8.0719,1181142.0
2015-12-08 12:00:00,9.96,9.99,9.86,9.92,740875.0,8.0719,8.0962,7.9908,8.0395,740875.0
2015-12-08 12:30:00,9.92,10.04,9.88,10.0,810611.0,8.0395,8.1367,8.007,8.1043,810611.0
2015-12-08 13:00:00,10.01,10.01,9.87,9.96,662469.0,8.1124,8.1124,7.9989,8.0719,662469.0
2015-12-08 13:30:00,9.97,10.16,9.97,10.16,839882.0,8.08,8.234,8.08,8.234,839882.0
2015-12-08 14:00:00,10.14,10.38,10.14,10.22,1421033.0,8.2177,8.4122,8.2177,8.2826,1421033.0
2015-12-08 14:30:00,10.22,10.28,10.14,10.2,1392352.0,8.2826,8.3312,8.2177,8.2664,1392352.0
2015-12-08 15:00:00,10.2,10.23,10.0,10.11,1498431.0,8.2664,8.2907,8.1043,8.1934,1498431.0
2015-12-08 15:30:00,10.11,10.18,10.09,10.1,2947875.0,8.1934,8.2502,8.1772,8.1853,2947875.0
2015-12-09 09:30:00,10.09,10.39,9.95,10.36,1059589.0,8.1772,8.4204,8.0638,8.396,1059589.0
2015-12-09 10:00:00,10.36,10.36,10.24,10.3,931519.0,8.396,8.396,8.2988,8.3474,931519.0
2015-12-09 10:30:00,10.3,10.5,10.3,10.4,1002385.0,8.3474,8.5095,8.3474,8.4285,1002385.0
2015-12-09 11:00:00,10.4,10.6,10.38,10.6,745656.0,8.4285,8.5905,8.4122,8.5905,745656.0
2015-12-09 11:30:00,10.6,10.66,10.52,10.53,691258.0,8.5905,8.6392,8.5257,8.5338,691258.0
2015-12-09 12:00:00,10.52,10.54,10.35,10.35,631750.0,8.5257,8.5419,8.3879,8.3879,631750.0
2015-12-09 12:30:00,10.36,10.39,10.29,10.31,357484.0,8.396,8.4204,8.3393,8.3555,357484.0
2015-12-09 13:00:00,10.31,10.46,10.3,10.42,488724.0,8.3555,8.4771,8.3474,8.4447,488724.0
2015-12-09 13:30:00,10.42,10.49,10.38,10.4,458696.0,8.4447,8.5014,8.4122,8.4285,458696.0
2015-12-09 14:00:00,10.41,10.42,10.32,10.38,480537.0,8.4366,8.4447,8.3636,8.4122,480537.0
2015-12-09 14:30:00,10.38,10.55,10.38,10.51,699229.0,8.4122,8.55,8.4122,8.5176,699229.0
2015-12-09 15:00:00,10.51,10.6,10.47,10.51,706360.0,8.5176,8.5905,8.4852,8.5176,706360.0
2015-12-09 15:30:00,10.52,10.61,10.51,10.56,1844078.0,8.5257,8.5986,8.5176,8.5581,1844078.0
2015-12-10 09:30:00,10.5,10.85,10.45,10.72,721520.0,8.5095,8.7932,8.469,8.6878,721520.0
2015-12-10 10:00:00,10.73,10.78,10.5,10.56,643555.0,8.6959,8.7364,8.5095,8.5581,643555.0
2015-12-10 10:30:00,10.55,10.68,10.5,10.57,570712.0,8.55,8.6554,8.5095,8.5662,570712.0
2015-12-10 11:00:00,10.57,10.58,10.42,10.46,393563.0,8.5662,8.5743,8.4447,8.4771,393563.0
2015-12-10 11:30:00,10.45,10.48,10.35,10.4,314693.0,8.469,8.4933,8.3879,8.4285,314693.0
2015-12-10 12:00:00,10.4,10.52,10.39,10.49,374283.0,8.4285,8.5257,8.4204,8.5014,374283.0
2015-12-10 12:30:00,10.49,10.54,10.42,10.44,302391.0,8.5014,8.5419,8.4447,8.4609,302391.0
2015-12-10 13:00:00,10.45,10.48,10.4,10.45,299131.0,8.469,8.4933,8.4285,8.469,299131.0
2015-12-10 13:30:00,10.45,10.51,10.41,10.51,327094.0,8.469,8.5176,8.4366,8.5176,327094.0
2015-12-10 14:00:00,10.5,10.57,10.48,10.52,585908.0,8.5095,8.5662,8.4933,8.5257,585908.0
2015-12-10 14:30:00,10.52,10.53,10.43,10.48,338325.0,8.5257,8.5338,8.4528,8.4933,338325.0
2015-12-10 15:00:00,10.48,10.53,10.44,10.51,577942.0,8.4933,8.5338,8.4609,8.5176,577942.0
2015-12-10 15:30:00,10.51,10.52,10.41,10.47,1161048.0,8.5176,8.5257,8.4366,8.4852,1161048.0
2015-12-11 09:30:00,10.33,10.38,10.25,10.34,282902.0,8.3717,8.4122,8.3069,8.3798,282902.0
2015-12-11 10:00:00,10.32,10.36,10.15,10.29,359622.0,8.3636,8.396,8.2259,8.3393,359622.0
2015-12-11 10:30:00,10.3,10.34,10.2,10.21,573607.0,8.3474,8.3798,8.2664,8.2745,573607.0
2015-12-11 11:00:00,10.2,10.32,10.18,10.31,543802.0,8.2664,8.3636,8.2502,8.3555,543802.0
2015-12-11 11:30:00,10.32,10.41,10.31,10.38,536760.0,8.3636,8.4366,8.3555,8.4122,536760.0
2015-12-11 12:00:00,10.39,10.41,10.3,10.33,455652.0,8.4204,8.4366,8.3474,8.3717,455652.0
2015-12-11 12:30:00,10.33,10.35,10.24,10.32,509631.0,8.3717,8.3879,8.2988,8.3636,509631.0
2015-12-11 13:00:00,10.32,10.34,10.17,10.18,410988.0,8.3636,8.3798,8.2421,8.2502,410988.0
2015-12-11 13:30:00,10.17,10.22,10.11,10.13,418206.0,8.2421,8.2826,8.1934,8.2096,418206.0
2015-12-11 14:00:00,10.12,10.23,10.12,10.23,557011.0,8.2015,8.2907,8.2015,8.2907,557011.0
2015-12-11 14:30:00,10.23,10.3,10.21,10.23,561790.0,8.2907,8.3474,8.2745,8.2907,561790.0
2015-12-11 15:00:00,10.23,10.26,10.12,10.17,581306.0,8.2907,8.315,8.2015,8.2421,581306.0
2015-12-11 15:30:00,10.17,10.17,10.09,10.13,1673308.0,8.2421,8.2421,8.1772,8.2096,1673308.0
2015-12-14 09:30:00,10.12,10.27,9.68,9.71,622530.0,8.2015,8.3231,7.8449,7.8693,622530.0
2015-12-14 10:00:00,9.72,9.77,9.48,9.5,816153.0,7.8774,7.9179,7.6829,7.6991,816153.0
2015-12-14 10:30:00,9.5,9.57,9.39,9.52,723697.0,7.6991,7.7558,7.6099,7.7153,723697.0
2015-12-14 11:00:00,9.52,9.52,9.24,9.29,497621.0,7.7153,7.7153,7.4884,7.5289,497621.0
2015-12-14 11:30:00,9.28,9.35,9.25,9.26,596248.0,7.5208,7.5775,7.4965,7.5046,596248.0
2015-12-14 12:00:00,9.27,9.4,9.15,9.38,529176.0,7.5127,7.618,7.4154,7.6018,529176.0
2015-12-14 12:30:00,9.38,9.53,9.34,9.51,420135.0,7.6018,7.7234,7.5694,7.7072,420135.0
2015-12-14 13:00:00,9.51,9.51,9.35,9.36,291032.0,7.7072,7.7072,7.5775,7.5856,291032.0
2015-12-14 13:30:00,9.36,9.38,9.26,9.27,321942.0,7.5856,7.6018,7.5046,7.5127,321942.0
2015-12-14 14:00:00,9.27,9.35,9.25,9.26,458908.0,7.5127,7.5775,7.4965,7.5046,458908.0
2015-12-14 14:30:00,9.26,9.3,9.17,9.19,588052.0,7.5046,7.537,7.4316,7.4478,588052.0
2015-12-14 15:00:00,9.19,9.26,9.12,9.12,688297.0,7.4478,7.5046,7.3911,7.3911,688297.0
2015-12-14 15:30:00,9.12,9.2,9.12,9.2,1569420.0,7.3911,7.4559,7.3911,7.4559,1569420.0
2015-12-15 09:30:00,9.26,9.68,9.25,9.53,550771.0,7.5046,7.8449,7.4965,7.7234,550771.0
2015-12-15 10:00:00,9.53,9.54,9.41,9.5,305445.0,7.7234,7.7315,7.6261,7.6991,305445.0
2015-12-15 10:30:00,9.49,9.53,9.33,9.33,484340.0,7.691,7.7234,7.5613,7.5613,484340.0
2015-12-15 11:00:00,9.33,9.35,9.27,9.29,896826.0,7.5613,7.5775,7.5127,7.5289,896826.0
2015-12-15 11:30:00,9.29,9.33,9.22,9.33,531106.0,7.5289,7.5613,7.4722,7.5613,531106.0
2015-12-15 12:00:00,9.33,9.34,9.25,9.26,523675.0,7.5613,7.5694,7.4965,7.5046,523675.0
2015-12-15 12:30:00,9.26,9.38,9.24,9.29,567058.0,7.5046,7.6018,7.4884,7.5289,567058.0
2015-12-15 13:00:00,9.29,9.31,9.25,9.29,384449.0,7.5289,7.5451,7.4965,7.5289,384449.0
2015-12-15 13:30:00,9.28,9.31,9.27,9.29,289761.0,7.5208,7.5451,7.5127,7.5289,289761.0
2015-12-15 14:00:00,9.3,9.31,9.29,9.29,553111.0,7.537,7.5451,7.5289,7.5289,553111.0
2015-12-15 14:30:00,9.3,9.36,9.29,9.35,480574.0,7.537,7.5856,7.5289,7.5775,480574.0
2015-12-15 15:00:00,9.35,9.36,9.26,9.3,1141490.0,7.5775,7.5856,7.5046,7.537,1141490.0
2015-12-15 15:30:00,9.3,9.31,9.25,9.27,1720101.0,7.537,7.5451,7.4965,7.5127,1720101.0
2015-12-16 09:30:00,9.35,9.51,9.29,9.35,827306.0,7.5775,7.7072,7.5289,7.5775,827306.0
2015-12-16 10:00:00,9.36,9.62,9.35,9.55,491193.0,7.5856,7.7963,7.5775,7.7396,491193.0
2015-12-16 10:30:00,9.55,9.56,9.3,9.34,516154.0,7.7396,7.7477,7.537,7.5694,516154.0
2015-12-16 11:00:00,9.34,9.37,9.28,9.29,413390.0,7.5694,7.5937,7.5208,7.5289,413390.0
2015-12-16 11:30:00,9.29,9.31,9.24,9.3,378774.0,7.5289,7.5451,7.4884,7.537,378774.0
2015-12-16 12:00:00,9.3,9.36,9.27,9.36,271017.0,7.537,7.5856,7.5127,7.5856,271017.0
2015-12-16 12:30:00,9.36,9.44,9.31,9.36,348820.0,7.5856,7.6504,7.5451,7.5856,348820.0
2015-12-16 13:00:00,9.35,9.42,9.32,9.39,382002.0,7.5775,7.6342,7.5532,7.6099,382002.0
2015-12-16 13:30:00,9.39,9.54,9.38,9.5,334214.0,7.6099,7.7315,7.6018,7.6991,334214.0
2015-12-16 14:00:00,9.49,9.54,9.4,9.42,610783.0,7.691,7.7315,7.618,7.6342,610783.0
2015-12-16 14:30:00,9.42,9.68,9.42,9.66,926778.0,7.6342,7.8449,7.6342,7.8287,926778.0
2015-12-16 15:00:00,9.66,9.71,9.6,9.63,667145.0,7.8287,7.8693,7.7801,7.8044,667145.0
2015-12-16 15:30:00,9.63,9.73,9.62,9.64,1663211.0,7.8044,7.8855,7.7963,7.8125,1663211.0
2015-12-17 09:30:00,9.63,9.72,9.42,9.54,447319.0,7.8044,7.8774,7.6342,7.7315,447319.0
2015-12-17 10:00:00,9.54,9.56,9.28,9.28,656539.0,7.7315,7.7477,7.5208,7.5208,656539.0
2015-12-17 10:30:00,9.28,9.36,9.22,9.33,501809.0,7.5208,7.5856,7.4722,7.5613,501809.0
2015-12-17 11:00:00,9.33,9.41,9.28,9.37,350160.0,7.5613,7.6261,7.5208,7.5937,350160.0
2015-12-17 11:30:00,9.38,9.44,9.33,9.35,363392.0,7.6018,7.6504,7.5613,7.5775,363392.0
2015-12-17 12:00:00,9.36,9.43,9.33,9.43,328225.0,7.5856,7.6423,7.5613,7.6423,328225.0
2015-12-17 12:30:00,9.43,9.45,9.34,9.45,318840.0,7.6423,7.6586,7.5694,7.6586,318840.0
2015-12-17 13:00:00,9.45,9.47,9.4,9.43,227106.0,7.6586,7.6748,7.618,7.6423,227106.0
2015-12-17 13:30:00,9.43,9.55,9.4,9.53,367623.0,7.6423,7.7396,7.618,7.7234,367623.0
2015-12-17 14:00:00,9.53,9.59,9.5,9.58,333897.0,7.7234,7.772,7.6991,7.7639,333897.0
2015-12-17 14:30:00,9.58,9.61,9.53,9.59,426799.0,7.7639,7.7882,7.7234,7.772,426799.0
2015-12-17 15:00:00,9.6,9.6,9.5,9.55,471248.0,7.7801,7.7801,7.6991,7.7396,471248.0
2015-12-17 15:30:00,9.56,9.61,9.51,9.52,1303859.0,7.7477,7.7882,7.7072,7.7153,1303859.0
2015-12-18 09:30:00,9.43,9.77,9.43,9.68,653965.0,7.6423,7.9179,7.6423,7.8449,653965.0
2015-12-18 10:00:00,9.68,9.93,9.63,9.85,398723.0,7.8449,8.0476,7.8044,7.9827,398723.0
2015-12-18 10:30:00,9.85,9.99,9.76,9.98,653403.0,7.9827,8.0962,7.9098,8.0881,653403.0
2015-12-18 11:00:00,9.97,9.99,9.84,9.96,625296.0,8.08,8.0962,7.9746,8.0719,625296.0
2015-12-18 11:30:00,9.97,10.15,9.89,10.15,474022.0,8.08,8.2259,8.0151,8.2259,474022.0
2015-12-18 12:00:00,10.14,10.21,10.07,10.08,584188.0,8.2177,8.2745,8.161,8.1691,584188.0
2015-12-18 12:30:00,10.08,10.11,10.01,10.07,288089.0,8.1691,8.1934,8.1124,8.161,288089.0
2015-12-18 13:00:00,10.07,10.12,9.99,10.11,352844.0,8.161,8.2015,8.0962,8.1934,352844.0
2015-12-18 13:30:00,10.11,10.11,9.95,9.95,317565.0,8.1934,8.1934,8.0638,8.0638,317565.0
2015-12-18 14:00:00,9.96,10.14,9.96,10.12,383033.0,8.0719,8.2177,8.0719,8.2015,383033.0
2015-12-18 14:30:00,10.12,10.17,10.07,10.16,362228.0,8.2015,8.2421,8.161,8.234,362228.0
2015-12-18 15:00:00,10.16,10.23,10.14,10.19,984626.0,8.234,8.2907,8.2177,8.2583,984626.0
2015-12-18 15:30:00,10.19,10.41,10.18,10.37,5683747.0,8.2583,8.4366,8.2502,8.4041,5683747.0
2015-12-21 09:30:00,10.22,10.36,10.04,10.33,863388.0,8.2826,8.396,8.1367,8.3717,863388.0
2015-12-21 10:00:00,10.34,10.86,10.31,10.66,1296107.0,8.3798,8.8013,8.3555,8.6392,1296107.0
2015-12-21 10:30:00,10.66,11.03,10.6,10.98,998016.0,8.6392,8.939,8.5905,8.8985,998016.0
2015-12-21 11:00:00,10.98,11.04,10.75,10.89,587792.0,8.8985,8.9471,8.7121,8.8256,587792.0
2015-12-21 11:30:00,10.89,10.98,10.77,10.98,428169.0,8.8256,8.8985,8.7283,8.8985,428169.0
2015-12-21 12:00:00,10.99,11.05,10.95,11.04,495797.0,8.9066,8.9552,8.8742,8.9471,495797.0
2015-12-21 12:30:00,11.04,11.09,10.96,11.04,418838.0,8.9471,8.9877,8.8823,8.9471,418838.0
2015-12-21 13:00:00,11.05,11.08,11.0,11.05,455226.0,8.9552,8.9795,8.9147,8.9552,455226.0
2015-12-21 13:30:00,11.06,11.1,10.96,10.97,568359.0,8.9633,8.9958,8.8823,8.8904,568359.0
2015-12-21 14:00:00,10.97,11.14,10.96,11.12,703122.0,8.8904,9.0282,8.8823,9.012,703122.0
2015-12-21 14:30:00,11.12,11.2,11.07,11.18,868997.0,9.012,9.0768,8.9714,9.0606,868997.0
2015-12-21 15:00:00,11.18,11.2,11.04,11.09,1019280.0,9.0606,9.0768,8.9471,8.9877,1019280.0
2015-12-21 15:30:00,11.08,11.13,10.99,11.08,2191097.0,8.9795,9.0201,8.9066,8.9795,2191097.0
2015-12-22 09:30:00,10.98,11.06,10.9,10.93,517977.0,8.8985,8.9633,8.8337,8.858,517977.0
2015-12-22 10:00:00,10.93,11.0,10.78,10.9,450982.0,8.858,8.9147,8.7364,8.8337,450982.0
2015-12-22 10:30:00,10.89,11.15,10.88,11.06,488642.0,8.8256,9.0363,8.8175,8.9633,488642.0
2015-12-22 11:00:00,11.06,11.21,11.02,11.18,364143.0,8.9633,9.0849,8.9309,9.0606,364143.0
2015-12-22 11:30:00,11.17,11.25,11.13,11.16,413890.0,9.0525,9.1173,9.0201,9.0444,413890.0
2015-12-22 12:00:00,11.15,11.17,10.93,10.97,392906.0,9.0363,9.0525,8.858,8.8904,392906.0
2015-12-22 12:30:00,10.98,11.01,10.87,10.89,319275.0,8.8985,8.9228,8.8094,8.8256,319275.0
2015-12-22 13:00:00,10.89,11.01,10.85,10.86,416410.0,8.8256,8.9228,8.7932,8.8013,416410.0
2015-12-22 13:30:00,10.86,10.92,10.77,10.79,368626.0,8.8013,8.8499,8.7283,8.7445,368626.0
2015-12-22 14:00:00,10.8,10.87,10.73,10.83,387542.0,8.7526,8.8094,8.6959,8.7769,387542.0
2015-12-22 14:30:00,10.82,10.86,10.77,10.83,283419.0,8.7688,8.8013,8.7283,8.7769,283419.0
2015-12-22 15:00:00,10.84,10.91,10.81,10.86,380806.0,8.785,8.8418,8.7607,8.8013,380806.0
2015-12-22 15:30:00,10.86,10.93,10.85,10.91,1039578.0,8.8013,8.858,8.7932,8.8418,1039578.0
2015-12-23 09:30:00,11.0,11.32,10.96,11.29,438612.0,8.9147,9.1741,8.8823,9.1497,438612.0
2015-12-23 10:00:00,11.29,11.46,11.25,11.38,414708.0,9.1497,9.2875,9.1173,9.2227,414708.0
2015-12-23 10:30:00,11.39,11.55,11.39,11.44,435812.0,9.2308,9.3605,9.2308,9.2713,435812.0
2015-12-23 11:00:00,11.44,11.49,11.35,11.44,358510.0,9.2713,9.3118,9.1984,9.2713,358510.0
2015-12-23 11:30:00,11.45,11.62,11.43,11.59,424623.0,9.2794,9.4172,9.2632,9.3929,424623.0
2015-12-23 12:00:00,11.59,11.66,11.54,11.6,463723.0,9.3929,9.4496,9.3523,9.401,463723.0
2015-12-23 12:30:00,11.6,11.76,11.55,11.72,394905.0,9.401,9.5306,9.3605,9.4982,394905.0
2015-12-23 13:00:00,11.72,11.76,11.67,11.7,304659.0,9.4982,9.5306,9.4577,9.482,304659.0
2015-12-23 13:30:00,11.7,11.7,11.56,11.63,314881.0,9.482,9.482,9.3686,9.4253,314881.0
2015-12-23 14:00:00,11.63,11.64,11.53,11.58,321510.0,9.4253,9.4334,9.3442,9.3848,321510.0
2015-12-23 14:30:00,11.58,11.62,11.53,11.58,447436.0,9.3848,9.4172,9.3442,9.3848,447436.0
2015-12-23 15:00:00,11.58,11.6,11.51,11.6,398365.0,9.3848,9.401,9.328,9.401,398365.0
2015-12-23 15:30:00,11.59,11.63,11.52,11.55,1429617.0,9.3929,9.4253,9.3361,9.3605,1429617.0
2015-12-24 09:30:00,11.52,11.71,11.4,11.46,239634.0,9.3361,9.4901,9.2389,9.2875,239634.0
2015-12-24 10:00:00,11.45,11.55,11.37,11.51,317806.0,9.2794,9.3605,9.2146,9.328,317806.0
2015-12-24 10:30:00,11.51,11.54,11.42,11.51,265969.0,9.328,9.3523,9.2551,9.328,265969.0
2015-12-24 11:00:00,11.5,11.58,11.47,11.52,339268.0,9.3199,9.3848,9.2956,9.3361,339268.0
2015-12-24 11:30:00,11.52,11.53,11.42,11.46,247483.0,9.3361,9.3442,9.2551,9.2875,247483.0
2015-12-24 12:00:00,11.46,11.53,11.4,11.44,322569.0,9.2875,9.3442,9.2389,9.2713,322569.0
2015-12-24 12:30:00,11.44,11.56,11.4,11.49,1135836.0,9.2713,9.3686,9.2389,9.3118,1135836.0
2015-12-28 09:30:00,11.5,11.55,11.18,11.22,726940.0,9.3199,9.3605,9.0606,9.093,726940.0
2015-12-28 10:00:00,11.22,11.24,11.06,11.21,363920.0,9.093,9.1092,8.9633,9.0849,363920.0
2015-12-28 10:30:00,11.21,11.25,11.13,11.23,280139.0,9.0849,9.1173,9.0201,9.1011,280139.0
2015-12-28 11:00:00,11.22,11.41,11.22,11.3,244114.0,9.093,9.247,9.093,9.1578,244114.0
2015-12-28 11:30:00,11.31,11.44,11.31,11.38,259276.0,9.1659,9.2713,9.1659,9.2227,259276.0
2015-12-28 12:00:00,11.38,11.5,11.37,11.46,364997.0,9.2227,9.3199,9.2146,9.2875,364997.0
2015-12-28 12:30:00,11.46,11.51,11.38,11.49,254114.0,9.2875,9.328,9.2227,9.3118,254114.0
2015-12-28 13:00:00,11.49,11.58,11.48,11.5,217930.0,9.3118,9.3848,9.3037,9.3199,217930.0
2015-12-28 13:30:00,11.49,11.53,11.39,11.4,162591.0,9.3118,9.3442,9.2308,9.2389,162591.0
2015-12-28 14:00:00,11.4,11.49,11.39,11.43,228168.0,9.2389,9.3118,9.2308,9.2632,228168.0
2015-12-28 14:30:00,11.43,11.44,11.36,11.41,208473.0,9.2632,9.2713,9.2065,9.247,208473.0
2015-12-28 15:00:00,11.41,11.45,11.37,11.4,335909.0,9.247,9.2794,9.2146,9.2389,335909.0
2015-12-28 15:30:00,11.41,11.43,11.36,11.38,715325.0,9.247,9.2632,9.2065,9.2227,715325.0
2015-12-29 09:30:00,11.44,11.58,11.24,11.34,460549.0,9.2713,9.3848,9.1092,9.1903,460549.0
2015-12-29 10:00:00,11.34,11.38,11.19,11.2,308557.0,9.1903,9.2227,9.0687,9.0768,308557.0
2015-12-29 10:30:00,11.21,11.23,11.02,11.09,319295.0,9.0849,9.1011,8.9309,8.9877,319295.0
2015-12-29 11:00:00,11.09,11.3,11.08,11.3,296654.0,8.9877,9.1578,8.9795,9.1578,296654.0
2015-12-29 11:30:00,11.3,11.42,11.26,11.41,222744.0,9.1578,9.2551,9.1254,9.247,222744.0
2015-12-29 12:00:00,11.41,11.67,11.4,11.65,345575.0,9.247,9.4577,9.2389,9.4415,345575.0
2015-12-29 12:30:00,11.66,11.68,11.52,11.57,410568.0,9.4496,9.4658,9.3361,9.3767,410568.0
2015-12-29 13:00:00,11.57,11.67,11.55,11.6,366310.0,9.3767,9.4577,9.3605,9.401,366310.0
2015-12-29 13:30:00,11.6,11.67,11.54,11.62,466192.0,9.401,9.4577,9.3523,9.4172,466192.0
2015-12-29 14:00:00,11.62,11.66,11.57,11.66,187122.0,9.4172,9.4496,9.3767,9.4496,187122.0
2015-12-29 14:30:00,11.65,11.66,11.61,11.63,195532.0,9.4415,9.4496,9.4091,9.4253,195532.0
2015-12-29 15:00:00,11.63,11.7,11.61,11.7,289097.0,9.4253,9.482,9.4091,9.482,289097.0
2015-12-29 15:30:00,11.69,11.71,11.52,11.55,886464.0,9.4739,9.4901,9.3361,9.3605,886464.0
2015-12-30 09:30:00,11.36,11.66,11.21,11.61,262085.0,9.2065,9.4496,9.0849,9.4091,262085.0
2015-12-30 10:00:00,11.6,11.6,11.25,11.25,194487.0,9.401,9.401,9.1173,9.1173,194487.0
2015-12-30 10:30:00,11.25,11.28,11.11,11.11,211141.0,9.1173,9.1416,9.0039,9.0039,211141.0
2015-12-30 11:00:00,11.12,11.28,11.11,11.21,190554.0,9.012,9.1416,9.0039,9.0849,190554.0
2015-12-30 11:30:00,11.22,11.24,11.15,11.18,188562.0,9.093,9.1092,9.0363,9.0606,188562.0
2015-12-30 12:00:00,11.19,11.23,11.1,11.21,193344.0,9.0687,9.1011,8.9958,9.0849,193344.0
2015-12-30 12:30:00,11.2,11.24,11.17,11.19,126610.0,9.0768,9.1092,9.0525,9.0687,126610.0
2015-12-30 13:00:00,11.19,11.24,11.12,11.16,132695.0,9.0687,9.1092,9.012,9.0444,132695.0
2015-12-30 13:30:00,11.17,11.19,11.14,11.19,141167.0,9.0525,9.0687,9.0282,9.0687,141167.0
2015-12-30 14:00:00,11.19,11.25,11.16,11.22,226256.0,9.0687,9.1173,9.0444,9.093,226256.0
2015-12-30 14:30:00,11.23,11.24,11.15,11.21,209557.0,9.1011,9.1092,9.0363,9.0849,209557.0
2015-12-30 15:00:00,11.21,11.21,11.13,11.15,442106.0,9.0849,9.0849,9.0201,9.0363,442106.0
2015-12-30 15:30:00,11.15,11.17,11.08,11.09,1102089.0,9.0363,9.0525,8.9795,8.9877,1102089.0
2015-12-31 09:30:00,11.11,11.53,11.09,11.26,289909.0,9.0039,9.3442,8.9877,9.1254,289909.0
2015-12-31 10:00:00,11.26,11.39,11.24,11.38,282899.0,9.1254,9.2308,9.1092,9.2227,282899.0
2015-12-31 10:30:00,11.38,11.44,11.32,11.36,285482.0,9.2227,9.2713,9.1741,9.2065,285482.0
2015-12-31 11:00:00,11.36,11.36,11.17,11.24,267871.0,9.2065,9.2065,9.0525,9.1092,267871.0
2015-12-31 11:30:00,11.23,11.35,11.22,11.35,175975.0,9.1011,9.1984,9.093,9.1984,175975.0
2015-12-31 12:00:00,11.35,11.44,11.31,11.44,154116.0,9.1984,9.2713,9.1659,9.2713,154116.0
2015-12-31 12:30:00,11.44,11.53,11.41,11.53,162196.0,9.2713,9.3442,9.247,9.3442,162196.0
2015-12-31 13:00:00,11.52,11.58,11.48,11.57,150390.0,9.3361,9.3848,9.3037,9.3767,150390.0
2015-12-31 13:30:00,11.57,11.69,11.56,11.68,259203.0,9.3767,9.4739,9.3686,9.4658,259203.0
2015-12-31 14:00:00,11.67,11.76,11.67,11.72,241258.0,9.4577,9.5306,9.4577,9.4982,241258.0
2015-12-31 14:30:00,11.71,11.79,11.69,11.76,246522.0,9.4901,9.555,9.4739,9.5306,246522.0
2015-12-31 15:00:00,11.76,11.94,11.75,11.93,684648.0,9.5306,9.6765,9.5225,9.6684,684648.0
2015-12-31 15:30:00,11.93,11.94,11.74,11.76,1044873.0,9.6684,9.6765,9.5144,9.5306,1044873.0
2016-01-04 09:30:00,11.57,11.78,11.47,11.63,372330.0,9.3767,9.5469,9.2956,9.4253,372330.0
2016-01-04 10:00:00,11.63,11.88,11.56,11.58,417759.0,9.4253,9.6279,9.3686,9.3848,417759.0
2016-01-04 10:30:00,11.58,11.59,11.26,11.29,464622.0,9.3848,9.3929,9.1254,9.1497,464622.0
2016-01-04 11:00:00,11.28,11.43,11.24,11.36,420415.0,9.1416,9.2632,9.1092,9.2065,420415.0
2016-01-04 11:30:00,11.37,11.55,11.34,11.55,371073.0,9.2146,9.3605,9.1903,9.3605,371073.0
2016-01-04 12:00:00,11.55,11.62,11.49,11.54,286192.0,9.3605,9.4172,9.3118,9.3523,286192.0
2016-01-04 12:30:00,11.54,11.69,11.49,11.52,506053.0,9.3523,9.4739,9.3118,9.3361,506053.0
2016-01-04 13:00:00,11.51,11.68,11.48,11.62,357964.0,9.328,9.4658,9.3037,9.4172,357964.0
2016-01-04 13:30:00,11.61,11.68,11.59,11.6,242705.0,9.4091,9.4658,9.3929,9.401,242705.0
2016-01-04 14:00:00,11.6,11.61,11.48,11.51,453684.0,9.401,9.4091,9.3037,9.328,453684.0
2016-01-04 14:30:00,11.51,11.57,11.44,11.54,231017.0,9.328,9.3767,9.2713,9.3523,231017.0
2016-01-04 15:00:00,11.54,11.55,11.48,11.51,419943.0,9.3523,9.3605,9.3037,9.328,419943.0
2016-01-04 15:30:00,11.51,11.58,11.48,11.54,1229789.0,9.328,9.3848,9.3037,9.3523,1229789.0
2016-01-05 09:30:00,11.57,11.67,11.12,11.18,461943.0,9.3767,9.4577,9.012,9.0606,461943.0
2016-01-05 10:00:00,11.18,11.35,11.16,11.2,293813.0,9.0606,9.1984,9.0444,9.0768,293813.0
2016-01-05 10:30:00,11.2,11.48,11.19,11.45,518181.0,9.0768,9.3037,9.0687,9.2794,518181.0
2016-01-05 11:00:00,11.44,11.68,11.44,11.46,456199.0,9.2713,9.4658,9.2713,9.2875,456199.0
2016-01-05 11:30:00,11.46,11.53,11.36,11.46,258479.0,9.2875,9.3442,9.2065,9.2875,258479.0
2016-01-05 12:00:00,11.46,11.51,11.39,11.5,177351.0,9.2875,9.328,9.2308,9.3199,177351.0
2016-01-05 12:30:00,11.5,11.67,11.49,11.67,223762.0,9.3199,9.4577,9.3118,9.4577,223762.0
2016-01-05 13:00:00,11.67,11.96,11.64,11.87,559280.0,9.4577,9.6927,9.4334,9.6198,559280.0
2016-01-05 13:30:00,11.86,11.92,11.79,11.84,311072.0,9.6117,9.6603,9.555,9.5955,311072.0
2016-01-05 14:00:00,11.84,11.97,11.84,11.88,358792.0,9.5955,9.7008,9.5955,9.6279,358792.0
2016-01-05 14:30:00,11.89,11.97,11.88,11.92,254258.0,9.636,9.7008,9.6279,9.6603,254258.0
2016-01-05 15:00:00,11.91,12.04,11.91,12.02,456192.0,9.6522,9.7576,9.6522,9.7414,456192.0
2016-01-05 15:30:00,12.01,12.02,11.93,11.98,865391.0,9.7332,9.7414,9.6684,9.7089,865391.0
2016-01-06 09:30:00,11.72,11.79,11.38,11.48,422917.0,9.4982,9.555,9.2227,9.3037,422917.0
2016-01-06 10:00:00,11.47,11.47,11.24,11.43,368536.0,9.2956,9.2956,9.1092,9.2632,368536.0
2016-01-06 10:30:00,11.44,11.46,11.2,11.28,306554.0,9.2713,9.2875,9.0768,9.1416,306554.0
2016-01-06 11:00:00,11.28,11.5,11.26,11.34,479863.0,9.1416,9.3199,9.1254,9.1903,479863.0
2016-01-06 11:30:00,11.34,11.35,11.17,11.2,465205.0,9.1903,9.1984,9.0525,9.0768,465205.0
2016-01-06 12:00:00,11.2,11.21,11.09,11.16,322401.0,9.0768,9.0849,8.9877,9.0444,322401.0
2016-01-06 12:30:00,11.15,11.23,11.11,11.16,594967.0,9.0363,9.1011,9.0039,9.0444,594967.0
2016-01-06 13:00:00,11.15,11.28,11.04,11.24,709745.0,9.0363,9.1416,8.9471,9.1092,709745.0
2016-01-06 13:30:00,11.24,11.29,11.05,11.11,468660.0,9.1092,9.1497,8.9552,9.0039,468660.0
2016-01-06 14:00:00,11.11,11.14,11.02,11.04,673985.0,9.0039,9.0282,8.9309,8.9471,673985.0
2016-01-06 14:30:00,11.05,11.11,10.95,10.97,712399.0,8.9552,9.0039,8.8742,8.8904,712399.0
2016-01-06 15:00:00,10.97,11.07,10.94,11.0,641084.0,8.8904,8.9714,8.8661,8.9147,641084.0
2016-01-06 15:30:00,11.0,11.07,10.98,11.02,1293521.0,8.9147,8.9714,8.8985,8.9309,1293521.0
2016-01-07 09:30:00,10.83,11.22,10.73,11.21,643244.0,8.7769,9.093,8.6959,9.0849,643244.0
2016-01-07 10:00:00,11.21,11.32,11.04,11.29,524790.0,9.0849,9.1741,8.9471,9.1497,524790.0
2016-01-07 10:30:00,11.3,11.61,11.29,11.58,690284.0,9.1578,9.4091,9.1497,9.3848,690284.0
2016-01-07 11:00:00,11.58,11.66,11.46,11.59,472567.0,9.3848,9.4496,9.2875,9.3929,472567.0
2016-01-07 11:30:00,11.58,11.6,11.47,11.49,286242.0,9.3848,9.401,9.2956,9.3118,286242.0
2016-01-07 12:00:00,11.49,11.55,11.45,11.45,153673.0,9.3118,9.3605,9.2794,9.2794,153673.0
2016-01-07 12:30:00,11.46,11.48,11.37,11.42,221182.0,9.2875,9.3037,9.2146,9.2551,221182.0
2016-01-07 13:00:00,11.41,11.42,11.26,11.28,283313.0,9.247,9.2551,9.1254,9.1416,283313.0
2016-01-07 13:30:00,11.28,11.29,11.14,11.23,356543.0,9.1416,9.1497,9.0282,9.1011,356543.0
2016-01-07 14:00:00,11.22,11.36,11.21,11.31,311305.0,9.093,9.2065,9.0849,9.1659,311305.0
2016-01-07 14:30:00,11.31,11.33,11.22,11.23,287257.0,9.1659,9.1822,9.093,9.1011,287257.0
2016-01-07 15:00:00,11.23,11.24,11.1,11.11,460419.0,9.1011,9.1092,8.9958,9.0039,460419.0
2016-01-07 15:30:00,11.1,11.35,11.1,11.25,1205864.0,8.9958,9.1984,8.9958,9.1173,1205864.0
2016-01-08 09:30:00,11.36,11.52,11.19,11.31,420370.0,9.2065,9.3361,9.0687,9.1659,420370.0
2016-01-08 10:00:00,11.31,11.31,11.05,11.11,302990.0,9.1659,9.1659,8.9552,9.0039,302990.0
2016-01-08 10:30:00,11.1,11.35,11.1,11.29,397471.0,8.9958,9.1984,8.9958,9.1497,397471.0
2016-01-08 11:00:00,11.28,11.4,11.28,11.37,443745.0,9.1416,9.2389,9.1416,9.2146,443745.0
2016-01-08 11:30:00,11.37,11.38,11.29,11.37,397321.0,9.2146,9.2227,9.1497,9.2146,397321.0
2016-01-08 12:00:00,11.37,11.55,11.33,11.55,319357.0,9.2146,9.3605,9.1822,9.3605,319357.0
2016-01-08 12:30:00,11.54,11.74,11.54,11.71,472256.0,9.3523,9.5144,9.3523,9.4901,472256.0
2016-01-08 13:00:00,11.72,11.73,11.53,11.56,260367.0,9.4982,9.5063,9.3442,9.3686,260367.0
2016-01-08 13:30:00,11.57,11.59,11.51,11.55,185647.0,9.3767,9.3929,9.328,9.3605,185647.0
2016-01-08 14:00:00,11.55,11.61,11.5,11.52,464759.0,9.3605,9.4091,9.3199,9.3361,464759.0
2016-01-08 14:30:00,11.51,11.53,11.41,11.45,441144.0,9.328,9.3442,9.247,9.2794,441144.0
2016-01-08 15:00:00,11.43,11.5,11.42,11.43,367830.0,9.2632,9.3199,9.2551,9.2632,367830.0
2016-01-08 15:30:00,11.43,11.45,11.3,11.34,1512170.0,9.2632,9.2794,9.1578,9.1903,1512170.0
2016-01-11 09:30:00,11.33,11.37,10.9,10.91,748077.0,9.1822,9.2146,8.8337,8.8418,748077.0
2016-01-11 10:00:00,10.91,10.91,10.74,10.8,748885.0,8.8418,8.8418,8.704,8.7526,748885.0
2016-01-11 10:30:00,10.81,10.88,10.51,10.55,707066.0,8.7607,8.8175,8.5176,8.55,707066.0
2016-01-11 11:00:00,10.55,10.73,10.44,10.67,988380.0,8.55,8.6959,8.4609,8.6473,988380.0
2016-01-11 11:30:00,10.66,10.66,10.42,10.55,475042.0,8.6392,8.6392,8.4447,8.55,475042.0
2016-01-11 12:00:00,10.55,10.58,10.45,10.45,230819.0,8.55,8.5743,8.469,8.469,230819.0
2016-01-11 12:30:00,10.46,10.54,10.37,10.37,288147.0,8.4771,8.5419,8.4041,8.4041,288147.0
2016-01-11 13:00:00,10.38,10.4,10.25,10.27,423088.0,8.4122,8.4285,8.3069,8.3231,423088.0
2016-01-11 13:30:00,10.27,10.28,10.19,10.21,344018.0,8.3231,8.3312,8.2583,8.2745,344018.0
2016-01-11 14:00:00,10.21,10.3,10.2,10.27,686282.0,8.2745,8.3474,8.2664,8.3231,686282.0
2016-01-11 14:30:00,10.27,10.44,10.26,10.34,850867.0,8.3231,8.4609,8.315,8.3798,850867.0
2016-01-11 15:00:00,10.34,10.34,10.18,10.2,683628.0,8.3798,8.3798,8.2502,8.2664,683628.0
2016-01-11 15:30:00,10.21,10.29,10.2,10.24,2251112.0,8.2745,8.3393,8.2664,8.2988,2251112.0
2016-01-12 09:30:00,10.31,10.66,10.3,10.35,716434.0,8.3555,8.6392,8.3474,8.3879,716434.0
2016-01-12 10:00:00,10.35,10.36,10.04,10.05,642604.0,8.3879,8.396,8.1367,8.1448,642604.0
2016-01-12 10:30:00,10.05,10.12,9.96,9.97,786538.0,8.1448,8.2015,8.0719,8.08,786538.0
2016-01-12 11:00:00,9.97,10.1,9.95,10.0,809485.0,8.08,8.1853,8.0638,8.1043,809485.0
2016-01-12 11:30:00,9.99,10.03,9.97,9.98,397377.0,8.0962,8.1286,8.08,8.0881,397377.0
2016-01-12 12:00:00,9.98,9.99,9.87,9.9,551290.0,8.0881,8.0962,7.9989,8.0232,551290.0
2016-01-12 12:30:00,9.9,10.01,9.89,9.96,655946.0,8.0232,8.1124,8.0151,8.0719,655946.0
2016-01-12 13:00:00,9.96,10.05,9.96,10.01,288415.0,8.0719,8.1448,8.0719,8.1124,288415.0
2016-01-12 13:30:00,10.01,10.01,9.87,9.94,377211.0,8.1124,8.1124,7.9989,8.0557,377211.0
2016-01-12 14:00:00,9.93,9.94,9.8,9.9,582366.0,8.0476,8.0557,7.9422,8.0232,582366.0
2016-01-12 14:30:00,9.89,9.95,9.87,9.95,450008.0,8.0151,8.0638,7.9989,8.0638,450008.0
2016-01-12 15:00:00,9.95,9.99,9.92,9.92,562462.0,8.0638,8.0962,8.0395,8.0395,562462.0
2016-01-12 15:30:00,9.92,9.93,9.79,9.9,2023784.0,8.0395,8.0476,7.9341,8.0232,2023784.0
2016-01-13 09:30:00,10.04,10.27,9.89,10.11,776566.0,8.1367,8.3231,8.0151,8.1934,776566.0
2016-01-13 10:00:00,10.11,10.25,9.75,9.77,789886.0,8.1934,8.3069,7.9017,7.9179,789886.0
2016-01-13 10:30:00,9.76,9.86,9.58,9.77,698875.0,7.9098,7.9908,7.7639,7.9179,698875.0
2016-01-13 11:00:00,9.77,9.95,9.73,9.88,555208.0,7.9179,8.0638,7.8855,8.007,555208.0
2016-01-13 11:30:00,9.87,9.93,9.71,9.84,407109.0,7.9989,8.0476,7.8693,7.9746,407109.0
2016-01-13 12:00:00,9.85,9.87,9.76,9.81,291771.0,7.9827,7.9989,7.9098,7.9503,291771.0
2016-01-13 12:30:00,9.82,9.83,9.66,9.73,421169.0,7.9584,7.9665,7.8287,7.8855,421169.0
2016-01-13 13:00:00,9.73,9.8,9.69,9.7,305759.0,7.8855,7.9422,7.8531,7.8612,305759.0
2016-01-13 13:30:00,9.69,9.82,9.67,9.78,528050.0,7.8531,7.9584,7.8368,7.926,528050.0
2016-01-13 14:00:00,9.77,9.98,9.77,9.86,562317.0,7.9179,8.0881,7.9179,7.9908,562317.0
2016-01-13 14:30:00,9.87,9.91,9.75,9.84,525689.0,7.9989,8.0313,7.9017,7.9746,525689.0
2016-01-13 15:00:00,9.85,9.92,9.81,9.91,485193.0,7.9827,8.0395,7.9503,8.0313,485193.0
2016-01-13 15:30:00,9.9,9.93,9.8,9.82,1416943.0,8.0232,8.0476,7.9422,7.9584,1416943.0
2016-01-14 09:30:00,9.87,9.99,9.64,9.77,422838.0,7.9989,8.0962,7.8125,7.9179,422838.0
2016-01-14 10:00:00,9.78,10.16,9.74,10.15,680857.0,7.926,8.234,7.8936,8.2259,680857.0
2016-01-14 10:30:00,10.15,10.21,9.99,10.19,808308.0,8.2259,8.2745,8.0962,8.2583,808308.0
2016-01-14 11:00:00,10.19,10.32,10.08,10.22,465654.0,8.2583,8.3636,8.1691,8.2826,465654.0
2016-01-14 11:30:00,10.22,10.3,10.14,10.28,534331.0,8.2826,8.3474,8.2177,8.3312,534331.0
2016-01-14 12:00:00,10.29,10.53,10.28,10.43,412348.0,8.3393,8.5338,8.3312,8.4528,412348.0
2016-01-14 12:30:00,10.43,10.5,10.38,10.44,309475.0,8.4528,8.5095,8.4122,8.4609,309475.0
2016-01-14 13:00:00,10.43,10.54,10.42,10.51,348403.0,8.4528,8.5419,8.4447,8.5176,348403.0
2016-01-14 13:30:00,10.5,10.6,10.44,10.45,692995.0,8.5095,8.5905,8.4609,8.469,692995.0
2016-01-14 14:00:00,10.46,10.48,10.36,10.4,459145.0,8.4771,8.4933,8.396,8.4285,459145.0
2016-01-14 14:30:00,10.39,10.4,10.27,10.39,597010.0,8.4204,8.4285,8.3231,8.4204,597010.0
2016-01-14 15:00:00,10.39,10.53,10.35,10.46,637941.0,8.4204,8.5338,8.3879,8.4771,637941.0
2016-01-14 15:30:00,10.46,10.58,10.39,10.47,1284007.0,8.4771,8.5743,8.4204,8.4852,1284007.0
2016-01-15 09:30:00,10.14,10.24,9.87,9.88,565745.0,8.2177,8.2988,7.9989,8.007,565745.0
2016-01-15 10:00:00,9.89,9.98,9.82,9.91,311886.0,8.0151,8.0881,7.9584,8.0313,311886.0
2016-01-15 10:30:00,9.91,9.95,9.79,9.84,311491.0,8.0313,8.0638,7.9341,7.9746,311491.0
2016-01-15 11:00:00,9.84,9.93,9.8,9.92,324552.0,7.9746,8.0476,7.9422,8.0395,324552.0
2016-01-15 11:30:00,9.91,9.94,9.75,9.78,254707.0,8.0313,8.0557,7.9017,7.926,254707.0
2016-01-15 12:00:00,9.76,9.78,9.64,9.68,237357.0,7.9098,7.926,7.8125,7.8449,237357.0
2016-01-15 12:30:00,9.69,9.7,9.52,9.61,314562.0,7.8531,7.8612,7.7153,7.7882,314562.0
2016-01-15 13:00:00,9.61,9.83,9.53,9.78,373193.0,7.7882,7.9665,7.7234,7.926,373193.0
2016-01-15 13:30:00,9.78,9.89,9.75,9.8,282284.0,7.926,8.0151,7.9017,7.9422,282284.0
2016-01-15 14:00:00,9.81,9.83,9.74,9.78,263283.0,7.9503,7.9665,7.8936,7.926,263283.0
2016-01-15 14:30:00,9.78,10.0,9.77,9.98,291231.0,7.926,8.1043,7.9179,8.0881,291231.0
2016-01-15 15:00:00,9.98,10.12,9.91,10.09,689804.0,8.0881,8.2015,8.0313,8.1772,689804.0
2016-01-15 15:30:00,10.08,10.17,10.05,10.12,1591297.0,8.1691,8.2421,8.1448,8.2015,1591297.0
2016-01-19 09:30:00,10.22,10.4,9.97,10.36,520711.0,8.2826,8.4285,8.08,8.396,520711.0
2016-01-19 10:00:00,10.34,10.4,10.12,10.27,382796.0,8.3798,8.4285,8.2015,8.3231,382796.0
2016-01-19 10:30:00,10.27,10.35,10.19,10.21,407056.0,8.3231,8.3879,8.2583,8.2745,407056.0
2016-01-19 11:00:00,10.21,10.28,10.12,10.13,427226.0,8.2745,8.3312,8.2015,8.2096,427226.0
2016-01-19 11:30:00,10.14,10.19,10.02,10.04,461381.0,8.2177,8.2583,8.1205,8.1367,461381.0
2016-01-19 12:00:00,10.05,10.1,9.99,10.09,538432.0,8.1448,8.1853,8.0962,8.1772,538432.0
2016-01-19 12:30:00,10.08,10.13,10.04,10.07,294914.0,8.1691,8.2096,8.1367,8.161,294914.0
2016-01-19 13:00:00,10.07,10.16,10.06,10.12,336077.0,8.161,8.234,8.1529,8.2015,336077.0
2016-01-19 13:30:00,10.13,10.13,10.01,10.08,272782.0,8.2096,8.2096,8.1124,8.1691,272782.0
2016-01-19 14:00:00,10.08,10.12,10.0,10.04,354090.0,8.1691,8.2015,8.1043,8.1367,354090.0
2016-01-19 14:30:00,10.03,10.04,9.86,9.98,340460.0,8.1286,8.1367,7.9908,8.0881,340460.0
2016-01-19 15:00:00,9.98,10.05,9.93,10.03,522999.0,8.0881,8.1448,8.0476,8.1286,522999.0
2016-01-19 15:30:00,10.04,10.1,10.01,10.04,1088661.0,8.1367,8.1853,8.1124,8.1367,1088661.0
2016-01-20 09:30:00,9.71,9.77,9.41,9.53,993922.0,7.8693,7.9179,7.6261,7.7234,993922.0
2016-01-20 10:00:00,9.52,9.57,9.2,9.27,645794.0,7.7153,7.7558,7.4559,7.5127,645794.0
2016-01-20 10:30:00,9.27,9.29,9.06,9.07,776770.0,7.5127,7.5289,7.3425,7.3506,776770.0
2016-01-20 11:00:00,9.08,9.16,9.0,9.07,681877.0,7.3587,7.4235,7.2939,7.3506,681877.0
2016-01-20 11:30:00,9.07,9.11,9.0,9.04,512530.0,7.3506,7.383,7.2939,7.3263,512530.0
2016-01-20 12:00:00,9.03,9.08,8.92,8.93,425614.0,7.3182,7.3587,7.229,7.2371,425614.0
2016-01-20 12:30:00,8.93,9.08,8.92,9.06,705924.0,7.2371,7.3587,7.229,7.3425,705924.0
2016-01-20 13:00:00,9.07,9.1,9.0,9.07,489279.0,7.3506,7.3749,7.2939,7.3506,489279.0
2016-01-20 13:30:00,9.08,9.31,9.07,9.2,737023.0,7.3587,7.5451,7.3506,7.4559,737023.0
2016-01-20 14:00:00,9.19,9.39,9.13,9.38,419530.0,7.4478,7.6099,7.3992,7.6018,419530.0
2016-01-20 14:30:00,9.38,9.46,9.29,9.44,350683.0,7.6018,7.6667,7.5289,7.6504,350683.0
2016-01-20 15:00:00,9.43,9.78,9.42,9.77,527534.0,7.6423,7.926,7.6342,7.9179,527534.0
2016-01-20 15:30:00,9.77,9.79,9.57,9.57,1567990.0,7.9179,7.9341,7.7558,7.7558,1567990.0
2016-01-21 09:30:00,9.6,9.94,9.57,9.8,772685.0,7.7801,8.0557,7.7558,7.9422,772685.0
2016-01-21 10:00:00,9.8,10.15,9.75,10.03,1074705.0,7.9422,8.2259,7.9017,8.1286,1074705.0
2016-01-21 10:30:00,10.03,10.15,9.95,10.08,758624.0,8.1286,8.2259,8.0638,8.1691,758624.0
2016-01-21 11:00:00,10.08,10.27,9.96,10.1,729925.0,8.1691,8.3231,8.0719,8.1853,729925.0
2016-01-21 11:30:00,10.11,10.36,10.1,10.28,550762.0,8.1934,8.396,8.1853,8.3312,550762.0
2016-01-21 12:00:00,10.29,10.48,10.28,10.37,697671.0,8.3393,8.4933,8.3312,8.4041,697671.0
2016-01-21 12:30:00,10.37,10.37,10.25,10.33,402170.0,8.4041,8.4041,8.3069,8.3717,402170.0
2016-01-21 13:00:00,10.34,10.34,9.95,9.95,512329.0,8.3798,8.3798,8.0638,8.0638,512329.0
2016-01-21 13:30:00,9.95,10.01,9.84,9.93,589021.0,8.0638,8.1124,7.9746,8.0476,589021.0
2016-01-21 14:00:00,9.93,9.95,9.62,9.69,593164.0,8.0476,8.0638,7.7963,7.8531,593164.0
2016-01-21 14:30:00,9.7,9.88,9.67,9.87,478985.0,7.8612,8.007,7.8368,7.9989,478985.0
2016-01-21 15:00:00,9.86,9.88,9.76,9.86,536970.0,7.9908,8.007,7.9098,7.9908,536970.0
2016-01-21 15:30:00,9.87,9.94,9.86,9.88,797511.0,7.9989,8.0557,7.9908,8.007,797511.0
2016-01-22 09:30:00,10.04,10.24,9.9,10.1,591392.0,8.1367,8.2988,8.0232,8.1853,591392.0
2016-01-22 10:00:00,10.09,10.18,9.91,10.15,742525.0,8.1772,8.2502,8.0313,8.2259,742525.0
2016-01-22 10:30:00,10.14,10.23,9.8,9.86,758638.0,8.2177,8.2907,7.9422,7.9908,758638.0
2016-01-22 11:00:00,9.86,9.95,9.73,9.92,562991.0,7.9908,8.0638,7.8855,8.0395,562991.0
2016-01-22 11:30:00,9.92,9.95,9.77,9.85,308838.0,8.0395,8.0638,7.9179,7.9827,308838.0
2016-01-22 12:00:00,9.84,9.9,9.76,9.79,351139.0,7.9746,8.0232,7.9098,7.9341,351139.0
2016-01-22 12:30:00,9.79,10.04,9.77,9.95,395315.0,7.9341,8.1367,7.9179,8.0638,395315.0
2016-01-22 13:00:00,9.96,9.98,9.76,9.76,509231.0,8.0719,8.0881,7.9098,7.9098,509231.0
2016-01-22 13:30:00,9.77,9.93,9.77,9.9,363592.0,7.9179,8.0476,7.9179,8.0232,363592.0
2016-01-22 14:00:00,9.9,9.9,9.77,9.78,433179.0,8.0232,8.0232,7.9179,7.926,433179.0
2016-01-22 14:30:00,9.78,9.89,9.73,9.88,421380.0,7.926,8.0151,7.8855,8.007,421380.0
2016-01-22 15:00:00,9.88,9.97,9.85,9.96,489871.0,8.007,8.08,7.9827,8.0719,489871.0
2016-01-22 15:30:00,9.95,10.0,9.88,9.93,1463669.0,8.0638,8.1043,8.007,8.0476,1463669.0
2016-01-25 09:30:00,9.63,9.76,9.39,9.63,651557.0,7.8044,7.9098,7.6099,7.8044,651557.0
2016-01-25 10:00:00,9.63,9.76,9.46,9.5,648188.0,7.8044,7.9098,7.6667,7.6991,648188.0
2016-01-25 10:30:00,9.5,9.61,9.3,9.3,397014.0,7.6991,7.7882,7.537,7.537,397014.0
2016-01-25 11:00:00,9.31,9.34,9.12,9.34,457307.0,7.5451,7.5694,7.3911,7.5694,457307.0
2016-01-25 11:30:00,9.35,9.36,9.15,9.16,312479.0,7.5775,7.5856,7.4154,7.4235,312479.0
2016-01-25 12:00:00,9.16,9.17,9.07,9.12,376944.0,7.4235,7.4316,7.3506,7.3911,376944.0
2016-01-25 12:30:00,9.13,9.26,9.13,9.19,460733.0,7.3992,7.5046,7.3992,7.4478,460733.0
2016-01-25 13:00:00,9.19,9.23,9.12,9.19,345600.0,7.4478,7.4803,7.3911,7.4478,345600.0
2016-01-25 13:30:00,9.19,9.21,9.1,9.13,269532.0,7.4478,7.464,7.3749,7.3992,269532.0
2016-01-25 14:00:00,9.13,9.17,9.08,9.1,350916.0,7.3992,7.4316,7.3587,7.3749,350916.0
2016-01-25 14:30:00,9.1,9.18,9.07,9.16,342819.0,7.3749,7.4397,7.3506,7.4235,342819.0
2016-01-25 15:00:00,9.15,9.18,9.08,9.09,436170.0,7.4154,7.4397,7.3587,7.3668,436170.0
2016-01-25 15:30:00,9.09,9.11,8.93,8.99,1668433.0,7.3668,7.383,7.2371,7.2858,1668433.0
2016-01-26 09:30:00,9.18,9.25,8.96,9.06,391918.0,7.4397,7.4965,7.2614,7.3425,391918.0
2016-01-26 10:00:00,9.06,9.47,9.05,9.4,438030.0,7.3425,7.6748,7.3344,7.618,438030.0
2016-01-26 10:30:00,9.41,9.5,9.38,9.41,323367.0,7.6261,7.6991,7.6018,7.6261,323367.0
2016-01-26 11:00:00,9.42,9.66,9.42,9.64,283757.0,7.6342,7.8287,7.6342,7.8125,283757.0
2016-01-26 11:30:00,9.64,9.64,9.49,9.59,212747.0,7.8125,7.8125,7.691,7.772,212747.0
2016-01-26 12:00:00,9.59,9.69,9.59,9.65,239738.0,7.772,7.8531,7.772,7.8206,239738.0
2016-01-26 12:30:00,9.65,9.68,9.46,9.47,218944.0,7.8206,7.8449,7.6667,7.6748,218944.0
2016-01-26 13:00:00,9.48,9.58,9.47,9.58,185310.0,7.6829,7.7639,7.6748,7.7639,185310.0
2016-01-26 13:30:00,9.58,9.72,9.55,9.68,260207.0,7.7639,7.8774,7.7396,7.8449,260207.0
2016-01-26 14:00:00,9.67,9.68,9.59,9.59,331061.0,7.8368,7.8449,7.772,7.772,331061.0
2016-01-26 14:30:00,9.6,9.66,9.56,9.65,335106.0,7.7801,7.8287,7.7477,7.8206,335106.0
2016-01-26 15:00:00,9.64,9.73,9.62,9.66,402760.0,7.8125,7.8855,7.7963,7.8287,402760.0
2016-01-26 15:30:00,9.67,9.69,9.63,9.67,922650.0,7.8368,7.8531,7.8044,7.8368,922650.0
2016-01-27 09:30:00,9.68,9.99,9.46,9.82,536046.0,7.8449,8.0962,7.6667,7.9584,536046.0
2016-01-27 10:00:00,9.83,9.94,9.68,9.89,396604.0,7.9665,8.0557,7.8449,8.0151,396604.0
2016-01-27 10:30:00,9.89,10.02,9.8,9.88,522091.0,8.0151,8.1205,7.9422,8.007,522091.0
2016-01-27 11:00:00,9.89,9.95,9.78,9.93,307124.0,8.0151,8.0638,7.926,8.0476,307124.0
2016-01-27 11:30:00,9.94,10.14,9.91,10.13,531989.0,8.0557,8.2177,8.0313,8.2096,531989.0
2016-01-27 12:00:00,10.13,10.29,10.09,10.21,370357.0,8.2096,8.3393,8.1772,8.2745,370357.0
2016-01-27 12:30:00,10.21,10.23,10.08,10.15,347746.0,8.2745,8.2907,8.1691,8.2259,347746.0
2016-01-27 13:00:00,10.16,10.2,10.06,10.16,501510.0,8.234,8.2664,8.1529,8.234,501510.0
2016-01-27 13:30:00,10.16,10.22,10.0,10.1,536375.0,8.234,8.2826,8.1043,8.1853,536375.0
2016-01-27 14:00:00,10.09,10.17,9.89,10.0,551158.0,8.1772,8.2421,8.0151,8.1043,551158.0
2016-01-27 14:30:00,10.01,10.07,9.95,9.97,346084.0,8.1124,8.161,8.0638,8.08,346084.0
2016-01-27 15:00:00,9.97,9.97,9.77,9.9,387116.0,8.08,8.08,7.9179,8.0232,387116.0
2016-01-27 15:30:00,9.89,9.98,9.86,9.9,977272.0,8.0151,8.0881,7.9908,8.0232,977272.0
2016-01-28 09:30:00,9.82,10.15,9.76,10.04,404041.0,8.0727,8.3439,8.0233,8.2535,404041.0
2016-01-28 10:00:00,10.04,10.04,9.67,9.68,465254.0,8.2535,8.2535,7.9494,7.9576,465254.0
2016-01-28 10:30:00,9.69,9.89,9.64,9.88,471310.0,7.9658,8.1302,7.9247,8.122,471310.0
2016-01-28 11:00:00,9.88,10.03,9.87,9.92,377317.0,8.122,8.2453,8.1138,8.1549,377317.0
2016-01-28 11:30:00,9.91,9.93,9.72,9.73,221779.0,8.1466,8.1631,7.9905,7.9987,221779.0
2016-01-28 12:00:00,9.73,10.07,9.73,10.06,371478.0,7.9987,8.2782,7.9987,8.27,371478.0
2016-01-28 12:30:00,10.07,10.15,9.98,10.0,491449.0,8.2782,8.3439,8.2042,8.2206,491449.0
2016-01-28 13:00:00,10.0,10.05,9.95,10.04,447606.0,8.2206,8.2617,8.1795,8.2535,447606.0
2016-01-28 13:30:00,10.04,10.09,9.98,10.04,366426.0,8.2535,8.2946,8.2042,8.2535,366426.0
2016-01-28 14:00:00,10.04,10.12,10.03,10.12,469281.0,8.2535,8.3193,8.2453,8.3193,469281.0
2016-01-28 14:30:00,10.12,10.14,10.0,10.06,329283.0,8.3193,8.3357,8.2206,8.27,329283.0
2016-01-28 15:00:00,10.06,10.12,10.03,10.06,269290.0,8.27,8.3193,8.2453,8.27,269290.0
2016-01-28 15:30:00,10.05,10.14,10.04,10.1,1156409.0,8.2617,8.3357,8.2535,8.3028,1156409.0
2016-01-29 09:30:00,10.3,10.68,10.3,10.55,556827.0,8.4673,8.7796,8.4673,8.6728,556827.0
2016-01-29 10:00:00,10.54,10.79,10.47,10.51,492295.0,8.6645,8.8701,8.607,8.6399,492295.0
2016-01-29 10:30:00,10.51,10.73,10.43,10.69,452863.0,8.6399,8.8207,8.5741,8.7879,452863.0
2016-01-29 11:00:00,10.68,10.75,10.48,10.56,311272.0,8.7796,8.8372,8.6152,8.681,311272.0
2016-01-29 11:30:00,10.57,10.61,10.4,10.58,496233.0,8.6892,8.7221,8.5495,8.6974,496233.0
2016-01-29 12:00:00,10.57,10.69,10.52,10.68,223793.0,8.6892,8.7879,8.6481,8.7796,223793.0
2016-01-29 12:30:00,10.68,10.7,10.62,10.69,264440.0,8.7796,8.7961,8.7303,8.7879,264440.0
2016-01-29 13:00:00,10.68,10.7,10.6,10.65,268164.0,8.7796,8.7961,8.7139,8.755,268164.0
2016-01-29 13:30:00,10.64,10.66,10.52,10.54,299384.0,8.7468,8.7632,8.6481,8.6645,299384.0
2016-01-29 14:00:00,10.55,10.62,10.41,10.62,489463.0,8.6728,8.7303,8.5577,8.7303,489463.0
2016-01-29 14:30:00,10.62,10.65,10.56,10.58,379472.0,8.7303,8.755,8.681,8.6974,379472.0
2016-01-29 15:00:00,10.59,10.63,10.52,10.62,331369.0,8.7057,8.7385,8.6481,8.7303,331369.0
2016-01-29 15:30:00,10.61,10.66,10.59,10.64,1418252.0,8.7221,8.7632,8.7057,8.7468,1418252.0
2016-02-01 09:30:00,10.63,10.69,10.11,10.21,509420.0,8.7385,8.7879,8.3111,8.3933,509420.0
2016-02-01 10:00:00,10.21,10.46,10.2,10.35,462385.0,8.3933,8.5988,8.385,8.5084,462385.0
2016-02-01 10:30:00,10.35,10.55,10.31,10.54,403031.0,8.5084,8.6728,8.4755,8.6645,403031.0
2016-02-01 11:00:00,10.53,10.59,10.49,10.56,335758.0,8.6563,8.7057,8.6234,8.681,335758.0
2016-02-01 11:30:00,10.57,10.6,10.44,10.45,479567.0,8.6892,8.7139,8.5823,8.5906,479567.0
2016-02-01 12:00:00,10.45,10.51,10.41,10.48,254506.0,8.5906,8.6399,8.5577,8.6152,254506.0
2016-02-01 12:30:00,10.48,10.55,10.43,10.46,183028.0,8.6152,8.6728,8.5741,8.5988,183028.0
2016-02-01 13:00:00,10.46,10.56,10.44,10.56,202410.0,8.5988,8.681,8.5823,8.681,202410.0
2016-02-01 13:30:00,10.56,10.56,10.44,10.48,207385.0,8.681,8.681,8.5823,8.6152,207385.0
2016-02-01 14:00:00,10.49,10.57,10.42,10.57,315527.0,8.6234,8.6892,8.5659,8.6892,315527.0
2016-02-01 14:30:00,10.57,10.65,10.56,10.63,257699.0,8.6892,8.755,8.681,8.7385,257699.0
2016-02-01 15:00:00,10.63,10.68,10.59,10.66,416291.0,8.7385,8.7796,8.7057,8.7632,416291.0
2016-02-01 15:30:00,10.66,10.76,10.64,10.66,1135713.0,8.7632,8.8454,8.7468,8.7632,1135713.0
2016-02-02 09:30:00,10.57,10.57,10.2,10.25,333930.0,8.6892,8.6892,8.385,8.4262,333930.0
2016-02-02 10:00:00,10.25,10.49,10.22,10.29,286464.0,8.4262,8.6234,8.4015,8.459,286464.0
2016-02-02 10:30:00,10.31,10.46,10.3,10.43,280211.0,8.4755,8.5988,8.4673,8.5741,280211.0
2016-02-02 11:00:00,10.42,10.59,10.36,10.53,312278.0,8.5659,8.7057,8.5166,8.6563,312278.0
2016-02-02 11:30:00,10.53,10.54,10.43,10.44,265244.0,8.6563,8.6645,8.5741,8.5823,265244.0
2016-02-02 12:00:00,10.44,10.45,10.36,10.45,236842.0,8.5823,8.5906,8.5166,8.5906,236842.0
2016-02-02 12:30:00,10.46,10.59,10.42,10.52,265819.0,8.5988,8.7057,8.5659,8.6481,265819.0
2016-02-02 13:00:00,10.53,10.64,10.48,10.6,214756.0,8.6563,8.7468,8.6152,8.7139,214756.0
2016-02-02 13:30:00,10.61,10.73,10.55,10.7,233118.0,8.7221,8.8207,8.6728,8.7961,233118.0
2016-02-02 14:00:00,10.7,10.73,10.59,10.6,336066.0,8.7961,8.8207,8.7057,8.7139,336066.0
2016-02-02 14:30:00,10.6,10.72,10.58,10.64,303195.0,8.7139,8.8125,8.6974,8.7468,303195.0
2016-02-02 15:00:00,10.64,10.74,10.64,10.74,408619.0,8.7468,8.829,8.7468,8.829,408619.0
2016-02-02 15:30:00,10.74,10.75,10.69,10.72,846281.0,8.829,8.8372,8.7879,8.8125,846281.0
2016-02-03 09:30:00,10.84,11.24,10.82,11.06,563564.0,8.9112,9.24,8.8947,9.092,563564.0
2016-02-03 10:00:00,11.05,11.09,10.86,11.06,539232.0,9.0838,9.1167,8.9276,9.092,539232.0
2016-02-03 10:30:00,11.05,11.46,10.95,11.44,635789.0,9.0838,9.4208,9.0016,9.4044,635789.0
2016-02-03 11:00:00,11.44,11.51,11.3,11.45,680659.0,9.4044,9.462,9.2893,9.4126,680659.0
2016-02-03 11:30:00,11.44,11.68,11.38,11.39,787847.0,9.4044,9.6017,9.3551,9.3633,787847.0
2016-02-03 12:00:00,11.39,11.42,11.24,11.3,379308.0,9.3633,9.388,9.24,9.2893,379308.0
2016-02-03 12:30:00,11.29,11.35,11.12,11.34,290564.0,9.2811,9.3304,9.1413,9.3222,290564.0
2016-02-03 13:00:00,11.33,11.34,11.09,11.11,371301.0,9.314,9.3222,9.1167,9.1331,371301.0
2016-02-03 13:30:00,11.1,11.12,11.02,11.03,296676.0,9.1249,9.1413,9.0591,9.0674,296676.0
2016-02-03 14:00:00,11.03,11.14,11.01,11.12,416198.0,9.0674,9.1578,9.0509,9.1413,416198.0
2016-02-03 14:30:00,11.11,11.2,11.04,11.19,423271.0,9.1331,9.2071,9.0756,9.1989,423271.0
2016-02-03 15:00:00,11.19,11.34,11.14,11.32,512441.0,9.1989,9.3222,9.1578,9.3058,512441.0
2016-02-03 15:30:00,11.31,11.39,11.26,11.38,1372410.0,9.2975,9.3633,9.2564,9.3551,1372410.0
2016-02-04 09:30:00,11.24,11.9,11.19,11.89,642407.0,9.24,9.7826,9.1989,9.7743,642407.0
2016-02-04 10:00:00,11.9,12.14,11.82,12.01,820982.0,9.7826,9.9799,9.7168,9.873,820982.0
2016-02-04 10:30:00,12.01,12.12,11.95,12.04,754723.0,9.873,9.9634,9.8237,9.8976,754723.0
2016-02-04 11:00:00,12.04,12.05,11.65,11.78,831923.0,9.8976,9.9059,9.577,9.6839,831923.0
2016-02-04 11:30:00,11.77,11.79,11.55,11.71,683838.0,9.6757,9.6921,9.4948,9.6264,683838.0
2016-02-04 12:00:00,11.71,12.0,11.66,11.7,626499.0,9.6264,9.8648,9.5853,9.6181,626499.0
2016-02-04 12:30:00,11.71,11.8,11.68,11.75,576933.0,9.6264,9.7004,9.6017,9.6592,576933.0
2016-02-04 13:00:00,11.75,11.8,11.69,11.7,541168.0,9.6592,9.7004,9.6099,9.6181,541168.0
2016-02-04 13:30:00,11.7,11.81,11.69,11.73,515310.0,9.6181,9.7086,9.6099,9.6428,515310.0
2016-02-04 14:00:00,11.73,11.76,11.66,11.71,1012701.0,9.6428,9.6675,9.5853,9.6264,1012701.0
2016-02-04 14:30:00,11.71,11.76,11.68,11.75,473927.0,9.6264,9.6675,9.6017,9.6592,473927.0
2016-02-04 15:00:00,11.73,11.75,11.67,11.68,778882.0,9.6428,9.6592,9.5935,9.6017,778882.0
2016-02-04 15:30:00,11.69,11.73,11.66,11.68,2245320.0,9.6099,9.6428,9.5853,9.6017,2245320.0
2016-02-05 09:30:00,11.6,11.65,11.16,11.54,855560.0,9.5359,9.577,9.1742,9.4866,855560.0
2016-02-05 10:00:00,11.54,11.7,11.38,11.48,682590.0,9.4866,9.6181,9.3551,9.4373,682590.0
2016-02-05 10:30:00,11.47,11.65,11.39,11.54,622480.0,9.4291,9.577,9.3633,9.4866,622480.0
2016-02-05 11:00:00,11.55,11.63,11.42,11.61,720806.0,9.4948,9.5606,9.388,9.5442,720806.0
2016-02-05 11:30:00,11.61,11.81,11.61,11.75,586685.0,9.5442,9.7086,9.5442,9.6592,586685.0
2016-02-05 12:00:00,11.75,11.79,11.6,11.63,405695.0,9.6592,9.6921,9.5359,9.5606,405695.0
2016-02-05 12:30:00,11.64,11.77,11.57,11.57,340159.0,9.5688,9.6757,9.5113,9.5113,340159.0
2016-02-05 13:00:00,11.57,11.62,11.51,11.57,285494.0,9.5113,9.5524,9.462,9.5113,285494.0
2016-02-05 13:30:00,11.57,11.57,11.47,11.5,378085.0,9.5113,9.5113,9.4291,9.4537,378085.0
2016-02-05 14:00:00,11.49,11.59,11.47,11.52,394513.0,9.4455,9.5277,9.4291,9.4702,394513.0
2016-02-05 14:30:00,11.51,11.55,11.49,11.54,422193.0,9.462,9.4948,9.4455,9.4866,422193.0
2016-02-05 15:00:00,11.54,11.7,11.48,11.69,554318.0,9.4866,9.6181,9.4373,9.6099,554318.0
2016-02-05 15:30:00,11.69,11.76,11.57,11.58,2439235.0,9.6099,9.6675,9.5113,9.5195,2439235.0
2016-02-08 09:30:00,11.42,11.68,11.37,11.64,791713.0,9.388,9.6017,9.3469,9.5688,791713.0
2016-02-08 10:00:00,11.63,11.91,11.56,11.86,916787.0,9.5606,9.7908,9.5031,9.7497,916787.0
2016-02-08 10:30:00,11.85,11.92,11.74,11.74,545114.0,9.7415,9.799,9.651,9.651,545114.0
2016-02-08 11:00:00,11.75,11.78,11.67,11.72,564261.0,9.6592,9.6839,9.5935,9.6346,564261.0
2016-02-08 11:30:00,11.72,11.76,11.59,11.64,491145.0,9.6346,9.6675,9.5277,9.5688,491145.0
2016-02-08 12:00:00,11.64,11.7,11.59,11.62,495342.0,9.5688,9.6181,9.5277,9.5524,495342.0
2016-02-08 12:30:00,11.62,11.64,11.32,11.33,515925.0,9.5524,9.5688,9.3058,9.314,515925.0
2016-02-08 13:00:00,11.32,11.36,11.12,11.13,312892.0,9.3058,9.3386,9.1413,9.1496,312892.0
2016-02-08 13:30:00,11.14,11.19,11.13,11.14,330260.0,9.1578,9.1989,9.1496,9.1578,330260.0
2016-02-08 14:00:00,11.15,11.17,11.13,11.15,461984.0,9.166,9.1824,9.1496,9.166,461984.0
2016-02-08 14:30:00,11.16,11.16,11.04,11.06,304913.0,9.1742,9.1742,9.0756,9.092,304913.0
2016-02-08 15:00:00,11.05,11.08,10.95,10.96,532010.0,9.0838,9.1085,9.0016,9.0098,532010.0
2016-02-08 15:30:00,10.96,11.15,10.96,11.13,1297694.0,9.0098,9.166,9.0098,9.1496,1297694.0
2016-02-09 09:30:00,10.9,11.01,10.59,10.72,437955.0,8.9605,9.0509,8.7057,8.8125,437955.0
2016-02-09 10:00:00,10.73,10.87,10.68,10.82,409662.0,8.8207,8.9358,8.7796,8.8947,409662.0
2016-02-09 10:30:00,10.83,10.93,10.7,10.7,230714.0,8.9029,8.9852,8.7961,8.7961,230714.0
2016-02-09 11:00:00,10.71,10.91,10.69,10.88,334003.0,8.8043,8.9687,8.7879,8.9441,334003.0
2016-02-09 11:30:00,10.87,10.91,10.8,10.81,193896.0,8.9358,8.9687,8.8783,8.8865,193896.0
2016-02-09 12:00:00,10.81,10.87,10.77,10.8,149932.0,8.8865,8.9358,8.8536,8.8783,149932.0
2016-02-09 12:30:00,10.8,10.83,10.75,10.75,154186.0,8.8783,8.9029,8.8372,8.8372,154186.0
2016-02-09 13:00:00,10.75,10.76,10.63,10.75,173054.0,8.8372,8.8454,8.7385,8.8372,173054.0
2016-02-09 13:30:00,10.75,10.81,10.73,10.77,184227.0,8.8372,8.8865,8.8207,8.8536,184227.0
2016-02-09 14:00:00,10.77,10.85,10.76,10.78,308541.0,8.8536,8.9194,8.8454,8.8618,308541.0
2016-02-09 14:30:00,10.78,10.92,10.78,10.91,236575.0,8.8618,8.9769,8.8618,8.9687,236575.0
2016-02-09 15:00:00,10.91,10.98,10.86,10.87,377390.0,8.9687,9.0263,8.9276,8.9358,377390.0
2016-02-09 15:30:00,10.87,10.9,10.81,10.84,732343.0,8.9358,8.9605,8.8865,8.9112,732343.0
2016-02-10 09:30:00,10.77,10.94,10.37,10.47,426276.0,8.8536,8.9934,8.5248,8.607,426276.0
2016-02-10 10:00:00,10.46,10.49,10.17,10.38,494056.0,8.5988,8.6234,8.3604,8.533,494056.0
2016-02-10 10:30:00,10.39,10.77,10.39,10.46,479364.0,8.5412,8.8536,8.5412,8.5988,479364.0
2016-02-10 11:00:00,10.47,10.55,10.4,10.4,291258.0,8.607,8.6728,8.5495,8.5495,291258.0
2016-02-10 11:30:00,10.41,10.51,10.36,10.5,262576.0,8.5577,8.6399,8.5166,8.6317,262576.0
2016-02-10 12:00:00,10.5,10.56,10.44,10.5,216241.0,8.6317,8.681,8.5823,8.6317,216241.0
2016-02-10 12:30:00,10.51,10.78,10.49,10.76,264700.0,8.6399,8.8618,8.6234,8.8454,264700.0
2016-02-10 13:00:00,10.76,10.97,10.75,10.89,251640.0,8.8454,9.018,8.8372,8.9523,251640.0
2016-02-10 13:30:00,10.9,10.97,10.8,10.8,193167.0,8.9605,9.018,8.8783,8.8783,193167.0
2016-02-10 14:00:00,10.81,10.82,10.76,10.77,227100.0,8.8865,8.8947,8.8454,8.8536,227100.0
2016-02-10 14:30:00,10.77,10.89,10.75,10.87,185031.0,8.8536,8.9523,8.8372,8.9358,185031.0
2016-02-10 15:00:00,10.88,10.93,10.76,10.78,393022.0,8.9441,8.9852,8.8454,8.8618,393022.0
2016-02-10 15:30:00,10.78,10.8,10.68,10.7,880287.0,8.8618,8.8783,8.7796,8.7961,880287.0
2016-02-11 09:30:00,10.44,10.54,10.2,10.51,370610.0,8.5823,8.6645,8.385,8.6399,370610.0
2016-02-11 10:00:00,10.5,10.57,10.29,10.31,278107.0,8.6317,8.6892,8.459,8.4755,278107.0
2016-02-11 10:30:00,10.32,10.33,10.17,10.17,220583.0,8.4837,8.4919,8.3604,8.3604,220583.0
2016-02-11 11:00:00,10.18,10.22,10.1,10.14,298748.0,8.3686,8.4015,8.3028,8.3357,298748.0
2016-02-11 11:30:00,10.14,10.15,10.06,10.1,279623.0,8.3357,8.3439,8.27,8.3028,279623.0
2016-02-11 12:00:00,10.1,10.11,9.94,9.96,249306.0,8.3028,8.3111,8.1713,8.1878,249306.0
2016-02-11 12:30:00,9.96,9.96,9.84,9.85,201416.0,8.1878,8.1878,8.0891,8.0973,201416.0
2016-02-11 13:00:00,9.85,9.87,9.77,9.79,284666.0,8.0973,8.1138,8.0316,8.048,284666.0
2016-02-11 13:30:00,9.79,9.83,9.66,9.69,379571.0,8.048,8.0809,7.9411,7.9658,379571.0
2016-02-11 14:00:00,9.69,9.7,9.58,9.58,239392.0,7.9658,7.974,7.8754,7.8754,239392.0
2016-02-11 14:30:00,9.58,9.83,9.53,9.78,780441.0,7.8754,8.0809,7.8343,8.0398,780441.0
2016-02-11 15:00:00,9.78,9.78,9.66,9.67,406013.0,8.0398,8.0398,7.9411,7.9494,406013.0
2016-02-11 15:30:00,9.67,9.68,9.57,9.59,1297886.0,7.9494,7.9576,7.8671,7.8836,1297886.0
2016-02-12 09:30:00,9.7,9.73,9.05,9.23,629305.0,7.974,7.9987,7.4397,7.5876,629305.0
2016-02-12 10:00:00,9.23,9.3,9.1,9.11,570995.0,7.5876,7.6452,7.4808,7.489,570995.0
2016-02-12 10:30:00,9.11,9.16,9.06,9.06,447373.0,7.489,7.5301,7.4479,7.4479,447373.0
2016-02-12 11:00:00,9.06,9.2,9.03,9.18,364229.0,7.4479,7.563,7.4232,7.5465,364229.0
2016-02-12 11:30:00,9.18,9.29,9.17,9.2,393000.0,7.5465,7.637,7.5383,7.563,393000.0
2016-02-12 12:00:00,9.19,9.24,9.18,9.21,227842.0,7.5548,7.5959,7.5465,7.5712,227842.0
2016-02-12 12:30:00,9.21,9.21,9.13,9.14,210057.0,7.5712,7.5712,7.5054,7.5137,210057.0
2016-02-12 13:00:00,9.14,9.17,9.12,9.14,182025.0,7.5137,7.5383,7.4972,7.5137,182025.0
2016-02-12 13:30:00,9.13,9.22,9.13,9.19,199224.0,7.5054,7.5794,7.5054,7.5548,199224.0
2016-02-12 14:00:00,9.19,9.21,9.16,9.21,255338.0,7.5548,7.5712,7.5301,7.5712,255338.0
2016-02-12 14:30:00,9.21,9.43,9.2,9.41,464119.0,7.5712,7.7521,7.563,7.7356,464119.0
2016-02-12 15:00:00,9.41,9.53,9.37,9.52,524408.0,7.7356,7.8343,7.7027,7.826,524408.0
2016-02-12 15:30:00,9.51,9.59,9.5,9.57,1142217.0,7.8178,7.8836,7.8096,7.8671,1142217.0
2016-02-16 09:30:00,9.57,9.64,9.5,9.57,325907.0,7.8671,7.9247,7.8096,7.8671,325907.0
2016-02-16 10:00:00,9.57,9.71,9.54,9.69,431888.0,7.8671,7.9822,7.8425,7.9658,431888.0
2016-02-16 10:30:00,9.69,9.71,9.55,9.62,253212.0,7.9658,7.9822,7.8507,7.9083,253212.0
2016-02-16 11:00:00,9.62,9.66,9.54,9.61,202676.0,7.9083,7.9411,7.8425,7.9,202676.0
2016-02-16 11:30:00,9.62,9.76,9.57,9.75,192726.0,7.9083,8.0233,7.8671,8.0151,192726.0
2016-02-16 12:00:00,9.75,9.8,9.68,9.71,152740.0,8.0151,8.0562,7.9576,7.9822,152740.0
2016-02-16 12:30:00,9.71,9.72,9.6,9.66,162832.0,7.9822,7.9905,7.8918,7.9411,162832.0
2016-02-16 13:00:00,9.65,9.73,9.61,9.61,114495.0,7.9329,7.9987,7.9,7.9,114495.0
2016-02-16 13:30:00,9.62,9.65,9.6,9.63,109293.0,7.9083,7.9329,7.8918,7.9165,109293.0
2016-02-16 14:00:00,9.63,9.63,9.57,9.63,168752.0,7.9165,7.9165,7.8671,7.9165,168752.0
2016-02-16 14:30:00,9.63,9.68,9.62,9.66,157373.0,7.9165,7.9576,7.9083,7.9411,157373.0
2016-02-16 15:00:00,9.66,9.66,9.61,9.62,202388.0,7.9411,7.9411,7.9,7.9083,202388.0
2016-02-16 15:30:00,9.63,9.71,9.62,9.7,709636.0,7.9165,7.9822,7.9083,7.974,709636.0
2016-02-17 09:30:00,9.81,10.25,9.78,10.12,509073.0,8.0644,8.4262,8.0398,8.3193,509073.0
2016-02-17 10:00:00,10.13,10.58,10.13,10.58,506195.0,8.3275,8.6974,8.3275,8.6974,506195.0
2016-02-17 10:30:00,10.58,10.74,10.54,10.7,510019.0,8.6974,8.829,8.6645,8.7961,510019.0
2016-02-17 11:00:00,10.69,10.74,10.62,10.69,451053.0,8.7879,8.829,8.7303,8.7879,451053.0
2016-02-17 11:30:00,10.69,10.75,10.56,10.61,351646.0,8.7879,8.8372,8.681,8.7221,351646.0
2016-02-17 12:00:00,10.61,10.61,10.37,10.38,570494.0,8.7221,8.7221,8.5248,8.533,570494.0
2016-02-17 12:30:00,10.38,10.48,10.37,10.37,407552.0,8.533,8.6152,8.5248,8.5248,407552.0
2016-02-17 13:00:00,10.38,10.49,10.35,10.4,379831.0,8.533,8.6234,8.5084,8.5495,379831.0
2016-02-17 13:30:00,10.4,10.43,10.3,10.35,350093.0,8.5495,8.5741,8.4673,8.5084,350093.0
2016-02-17 14:00:00,10.35,10.41,10.31,10.35,252748.0,8.5084,8.5577,8.4755,8.5084,252748.0
2016-02-17 14:30:00,10.35,10.35,10.28,10.29,240783.0,8.5084,8.5084,8.4508,8.459,240783.0
2016-02-17 15:00:00,10.3,10.32,10.2,10.23,380473.0,8.4673,8.4837,8.385,8.4097,380473.0
2016-02-17 15:30:00,10.23,10.26,10.18,10.2,1016997.0,8.4097,8.4344,8.3686,8.385,1016997.0
2016-02-18 09:30:00,10.2,10.26,10.06,10.22,538831.0,8.385,8.4344,8.27,8.4015,538831.0
2016-02-18 10:00:00,10.23,10.26,10.09,10.21,547785.0,8.4097,8.4344,8.2946,8.3933,547785.0
2016-02-18 10:30:00,10.21,10.24,10.13,10.21,681121.0,8.3933,8.4179,8.3275,8.3933,681121.0
2016-02-18 11:00:00,10.21,10.27,10.13,10.27,608281.0,8.3933,8.4426,8.3275,8.4426,608281.0
2016-02-18 11:30:00,10.27,10.38,10.26,10.38,219561.0,8.4426,8.533,8.4344,8.533,219561.0
2016-02-18 12:00:00,10.37,10.47,10.32,10.47,222704.0,8.5248,8.607,8.4837,8.607,222704.0
2016-02-18 12:30:00,10.46,10.51,10.45,10.45,186902.0,8.5988,8.6399,8.5906,8.5906,186902.0
2016-02-18 13:00:00,10.45,10.53,10.43,10.46,318067.0,8.5906,8.6563,8.5741,8.5988,318067.0
2016-02-18 13:30:00,10.47,10.48,10.31,10.37,543407.0,8.607,8.6152,8.4755,8.5248,543407.0
2016-02-18 14:00:00,10.38,10.41,10.32,10.33,341219.0,8.533,8.5577,8.4837,8.4919,341219.0
2016-02-18 14:30:00,10.33,10.36,10.31,10.34,390798.0,8.4919,8.5166,8.4755,8.5001,390798.0
2016-02-18 15:00:00,10.35,10.42,10.34,10.42,905180.0,8.5084,8.5659,8.5001,8.5659,905180.0
2016-02-18 15:30:00,10.42,10.48,10.39,10.42,829376.0,8.5659,8.6152,8.5412,8.5659,829376.0
2016-02-19 09:30:00,10.28,10.29,9.76,9.99,1112997.0,8.4508,8.459,8.0233,8.2124,1112997.0
2016-02-19 10:00:00,9.99,10.04,9.85,9.92,625220.0,8.2124,8.2535,8.0973,8.1549,625220.0
2016-02-19 10:30:00,9.93,9.95,9.87,9.91,509020.0,8.1631,8.1795,8.1138,8.1466,509020.0
2016-02-19 11:00:00,9.9,10.01,9.89,9.98,566971.0,8.1384,8.2289,8.1302,8.2042,566971.0
2016-02-19 11:30:00,9.98,10.1,9.95,10.01,209629.0,8.2042,8.3028,8.1795,8.2289,209629.0
2016-02-19 12:00:00,10.01,10.02,9.94,9.99,318339.0,8.2289,8.2371,8.1713,8.2124,318339.0
2016-02-19 12:30:00,9.98,9.99,9.91,9.94,138264.0,8.2042,8.2124,8.1466,8.1713,138264.0
2016-02-19 13:00:00,9.94,10.04,9.92,10.04,215234.0,8.1713,8.2535,8.1549,8.2535,215234.0
2016-02-19 13:30:00,10.04,10.12,10.0,10.05,283091.0,8.2535,8.3193,8.2206,8.2617,283091.0
2016-02-19 14:00:00,10.04,10.05,9.99,10.02,203657.0,8.2535,8.2617,8.2124,8.2371,203657.0
2016-02-19 14:30:00,10.02,10.04,9.99,10.0,149629.0,8.2371,8.2535,8.2124,8.2206,149629.0
2016-02-19 15:00:00,10.0,10.02,9.98,10.0,232546.0,8.2206,8.2371,8.2042,8.2206,232546.0
2016-02-19 15:30:00,10.0,10.02,9.98,10.02,675455.0,8.2206,8.2371,8.2042,8.2371,675455.0
2016-02-22 09:30:00,10.15,10.45,10.12,10.33,508406.0,8.3439,8.5906,8.3193,8.4919,508406.0
2016-02-22 10:00:00,10.32,10.39,10.17,10.22,1245712.0,8.4837,8.5412,8.3604,8.4015,1245712.0
2016-02-22 10:30:00,10.23,10.4,10.23,10.4,1049318.0,8.4097,8.5495,8.4097,8.5495,1049318.0
2016-02-22 11:00:00,10.39,10.45,10.37,10.41,519210.0,8.5412,8.5906,8.5248,8.5577,519210.0
2016-02-22 11:30:00,10.42,10.46,10.29,10.33,228572.0,8.5659,8.5988,8.459,8.4919,228572.0
2016-02-22 12:00:00,10.33,10.37,10.27,10.3,240419.0,8.4919,8.5248,8.4426,8.4673,240419.0
2016-02-22 12:30:00,10.3,10.35,10.24,10.26,919977.0,8.4673,8.5084,8.4179,8.4344,919977.0
2016-02-22 13:00:00,10.26,10.37,10.25,10.3,109716.0,8.4344,8.5248,8.4262,8.4673,109716.0
2016-02-22 13:30:00,10.31,10.46,10.31,10.44,175029.0,8.4755,8.5988,8.4755,8.5823,175029.0
2016-02-22 14:00:00,10.44,10.5,10.41,10.5,136022.0,8.5823,8.6317,8.5577,8.6317,136022.0
2016-02-22 14:30:00,10.5,10.55,10.41,10.54,170436.0,8.6317,8.6728,8.5577,8.6645,170436.0
2016-02-22 15:00:00,10.54,10.57,10.51,10.54,222394.0,8.6645,8.6892,8.6399,8.6645,222394.0
2016-02-22 15:30:00,10.54,10.58,10.53,10.56,430596.0,8.6645,8.6974,8.6563,8.681,430596.0
2016-02-23 09:30:00,10.45,10.55,10.31,10.49,346494.0,8.5906,8.6728,8.4755,8.6234,346494.0
2016-02-23 10:00:00,10.49,10.49,10.25,10.3,490299.0,8.6234,8.6234,8.4262,8.4673,490299.0
2016-02-23 10:30:00,10.31,10.32,10.27,10.31,285326.0,8.4755,8.4837,8.4426,8.4755,285326.0
2016-02-23 11:00:00,10.3,10.32,10.14,10.2,351154.0,8.4673,8.4837,8.3357,8.385,351154.0
2016-02-23 11:30:00,10.2,10.25,10.18,10.19,198721.0,8.385,8.4262,8.3686,8.3768,198721.0
2016-02-23 12:00:00,10.19,10.26,10.15,10.26,314542.0,8.3768,8.4344,8.3439,8.4344,314542.0
2016-02-23 12:30:00,10.25,10.26,10.22,10.26,116377.0,8.4262,8.4344,8.4015,8.4344,116377.0
2016-02-23 13:00:00,10.25,10.29,10.24,10.28,153578.0,8.4262,8.459,8.4179,8.4508,153578.0
2016-02-23 13:30:00,10.28,10.33,10.25,10.31,196370.0,8.4508,8.4919,8.4262,8.4755,196370.0
2016-02-23 14:00:00,10.31,10.36,10.28,10.3,286702.0,8.4755,8.5166,8.4508,8.4673,286702.0
2016-02-23 14:30:00,10.3,10.31,10.27,10.28,183013.0,8.4673,8.4755,8.4426,8.4508,183013.0
2016-02-23 15:00:00,10.28,10.32,10.26,10.32,291032.0,8.4508,8.4837,8.4344,8.4837,291032.0
2016-02-23 15:30:00,10.33,10.38,10.32,10.33,493779.0,8.4919,8.533,8.4837,8.4919,493779.0
2016-02-24 09:30:00,10.18,10.24,9.97,10.21,335996.0,8.3686,8.4179,8.196,8.3933,335996.0
2016-02-24 10:00:00,10.21,10.39,10.15,10.32,382614.0,8.3933,8.5412,8.3439,8.4837,382614.0
2016-02-24 10:30:00,10.32,10.47,10.29,10.46,212820.0,8.4837,8.607,8.459,8.5988,212820.0
2016-02-24 11:00:00,10.46,10.55,10.37,10.48,409447.0,8.5988,8.6728,8.5248,8.6152,409447.0
2016-02-24 11:30:00,10.49,10.63,10.48,10.62,293183.0,8.6234,8.7385,8.6152,8.7303,293183.0
2016-02-24 12:00:00,10.63,10.79,10.6,10.78,174068.0,8.7385,8.8701,8.7139,8.8618,174068.0
2016-02-24 12:30:00,10.78,10.8,10.7,10.75,170612.0,8.8618,8.8783,8.7961,8.8372,170612.0
2016-02-24 13:00:00,10.75,10.78,10.62,10.72,249721.0,8.8372,8.8618,8.7303,8.8125,249721.0
2016-02-24 13:30:00,10.71,10.76,10.66,10.66,239180.0,8.8043,8.8454,8.7632,8.7632,239180.0
2016-02-24 14:00:00,10.66,10.78,10.63,10.76,201562.0,8.7632,8.8618,8.7385,8.8454,201562.0
2016-02-24 14:30:00,10.75,10.75,10.7,10.71,117553.0,8.8372,8.8372,8.7961,8.8043,117553.0
2016-02-24 15:00:00,10.71,10.89,10.71,10.89,319558.0,8.8043,8.9523,8.8043,8.9523,319558.0
2016-02-24 15:30:00,10.89,10.95,10.81,10.84,1668247.0,8.9523,9.0016,8.8865,8.9112,1668247.0
2016-02-25 09:30:00,10.86,11.37,10.78,10.82,794431.0,8.9276,9.3469,8.8618,8.8947,794431.0
2016-02-25 10:00:00,10.82,10.83,10.66,10.73,325285.0,8.8947,8.9029,8.7632,8.8207,325285.0
2016-02-25 10:30:00,10.73,10.77,10.68,10.68,261458.0,8.8207,8.8536,8.7796,8.7796,261458.0
2016-02-25 11:00:00,10.69,10.75,10.66,10.74,123119.0,8.7879,8.8372,8.7632,8.829,123119.0
2016-02-25 11:30:00,10.74,10.77,10.7,10.71,189100.0,8.829,8.8536,8.7961,8.8043,189100.0
2016-02-25 12:00:00,10.71,10.73,10.69,10.71,110713.0,8.8043,8.8207,8.7879,8.8043,110713.0
2016-02-25 12:30:00,10.71,10.76,10.71,10.75,179820.0,8.8043,8.8454,8.8043,8.8372,179820.0
2016-02-25 13:00:00,10.75,10.91,10.74,10.91,143040.0,8.8372,8.9687,8.829,8.9687,143040.0
2016-02-25 13:30:00,10.9,10.98,10.89,10.97,114648.0,8.9605,9.0263,8.9523,9.018,114648.0
2016-02-25 14:00:00,10.97,10.98,10.9,10.9,93296.0,9.018,9.0263,8.9605,8.9605,93296.0
2016-02-25 14:30:00,10.9,10.94,10.88,10.88,113646.0,8.9605,8.9934,8.9441,8.9441,113646.0
2016-02-25 15:00:00,10.88,10.9,10.81,10.81,261822.0,8.9441,8.9605,8.8865,8.8865,261822.0
2016-02-25 15:30:00,10.82,10.91,10.8,10.9,718301.0,8.8947,8.9687,8.8783,8.9605,718301.0
2016-02-26 09:30:00,10.96,11.24,10.93,11.12,418829.0,9.0098,9.24,8.9852,9.1413,418829.0
2016-02-26 10:00:00,11.12,11.13,11.02,11.04,316172.0,9.1413,9.1496,9.0591,9.0756,316172.0
2016-02-26 10:30:00,11.04,11.22,11.02,11.21,413044.0,9.0756,9.2236,9.0591,9.2153,413044.0
2016-02-26 11:00:00,11.22,11.3,11.16,11.25,326889.0,9.2236,9.2893,9.1742,9.2482,326889.0
2016-02-26 11:30:00,11.24,11.25,11.09,11.23,259416.0,9.24,9.2482,9.1167,9.2318,259416.0
2016-02-26 12:00:00,11.22,11.29,11.11,11.28,185854.0,9.2236,9.2811,9.1331,9.2729,185854.0
2016-02-26 12:30:00,11.27,11.31,11.24,11.3,207004.0,9.2647,9.2975,9.24,9.2893,207004.0
2016-02-26 13:00:00,11.3,11.32,11.19,11.19,193328.0,9.2893,9.3058,9.1989,9.1989,193328.0
2016-02-26 13:30:00,11.19,11.2,11.1,11.11,349014.0,9.1989,9.2071,9.1249,9.1331,349014.0
2016-02-26 14:00:00,11.11,11.16,11.1,11.11,303268.0,9.1331,9.1742,9.1249,9.1331,303268.0
2016-02-26 14:30:00,11.11,11.14,11.0,11.03,345529.0,9.1331,9.1578,9.0427,9.0674,345529.0
2016-02-26 15:00:00,11.03,11.08,11.03,11.05,307972.0,9.0674,9.1085,9.0674,9.0838,307972.0
2016-02-26 15:30:00,11.06,11.15,11.05,11.09,1045348.0,9.092,9.166,9.0838,9.1167,1045348.0
2016-02-29 09:30:00,10.35,10.94,10.11,10.79,1225836.0,8.5084,8.9934,8.3111,8.8701,1225836.0
2016-02-29 10:00:00,10.79,10.98,10.62,10.75,801811.0,8.8701,9.0263,8.7303,8.8372,801811.0
2016-02-29 10:30:00,10.76,10.88,10.59,10.7,810546.0,8.8454,8.9441,8.7057,8.7961,810546.0
2016-02-29 11:00:00,10.71,10.81,10.67,10.68,531697.0,8.8043,8.8865,8.7714,8.7796,531697.0
2016-02-29 11:30:00,10.67,10.75,10.64,10.66,222050.0,8.7714,8.8372,8.7468,8.7632,222050.0
2016-02-29 12:00:00,10.66,10.73,10.65,10.68,261278.0,8.7632,8.8207,8.755,8.7796,261278.0
2016-02-29 12:30:00,10.68,10.75,10.68,10.73,222644.0,8.7796,8.8372,8.7796,8.8207,222644.0
2016-02-29 13:00:00,10.73,10.76,10.7,10.74,398162.0,8.8207,8.8454,8.7961,8.829,398162.0
2016-02-29 13:30:00,10.74,10.75,10.69,10.72,300879.0,8.829,8.8372,8.7879,8.8125,300879.0
2016-02-29 14:00:00,10.73,10.83,10.72,10.8,955473.0,8.8207,8.9029,8.8125,8.8783,955473.0
2016-02-29 14:30:00,10.8,10.81,10.74,10.75,349266.0,8.8783,8.8865,8.829,8.8372,349266.0
2016-02-29 15:00:00,10.74,10.8,10.73,10.79,698134.0,8.829,8.8783,8.8207,8.8701,698134.0
2016-02-29 15:30:00,10.79,10.81,10.75,10.76,1857590.0,8.8701,8.8865,8.8372,8.8454,1857590.0
2016-03-01 09:30:00,10.87,11.01,10.81,11.0,707654.0,8.9358,9.0509,8.8865,9.0427,707654.0
2016-03-01 10:00:00,11.01,11.04,10.73,10.8,445823.0,9.0509,9.0756,8.8207,8.8783,445823.0
2016-03-01 10:30:00,10.8,10.83,10.66,10.73,507590.0,8.8783,8.9029,8.7632,8.8207,507590.0
2016-03-01 11:00:00,10.74,10.79,10.72,10.76,321369.0,8.829,8.8701,8.8125,8.8454,321369.0
2016-03-01 11:30:00,10.75,10.86,10.75,10.83,214127.0,8.8372,8.9276,8.8372,8.9029,214127.0
2016-03-01 12:00:00,10.84,10.89,10.81,10.88,188105.0,8.9112,8.9523,8.8865,8.9441,188105.0
2016-03-01 12:30:00,10.88,10.9,10.82,10.87,120727.0,8.9441,8.9605,8.8947,8.9358,120727.0
2016-03-01 13:00:00,10.86,10.95,10.85,10.93,170932.0,8.9276,9.0016,8.9194,8.9852,170932.0
2016-03-01 13:30:00,10.92,11.04,10.92,10.97,357376.0,8.9769,9.0756,8.9769,9.018,357376.0
2016-03-01 14:00:00,10.97,11.01,10.94,11.01,231497.0,9.018,9.0509,8.9934,9.0509,231497.0
2016-03-01 14:30:00,11.01,11.1,11.01,11.1,253996.0,9.0509,9.1249,9.0509,9.1249,253996.0
2016-03-01 15:00:00,11.09,11.27,11.09,11.25,724384.0,9.1167,9.2647,9.1167,9.2482,724384.0
2016-03-01 15:30:00,11.25,11.28,11.18,11.25,1781589.0,9.2482,9.2729,9.1907,9.2482,1781589.0
2016-03-02 09:30:00,11.13,11.56,11.05,11.46,561131.0,9.1496,9.5031,9.0838,9.4208,561131.0
2016-03-02 10:00:00,11.45,11.45,11.27,11.3,490510.0,9.4126,9.4126,9.2647,9.2893,490510.0
2016-03-02 10:30:00,11.3,11.47,11.24,11.44,615368.0,9.2893,9.4291,9.24,9.4044,615368.0
2016-03-02 11:00:00,11.44,11.55,11.39,11.52,321660.0,9.4044,9.4948,9.3633,9.4702,321660.0
2016-03-02 11:30:00,11.53,11.58,11.42,11.51,279375.0,9.4784,9.5195,9.388,9.462,279375.0
2016-03-02 12:00:00,11.5,11.62,11.49,11.58,407754.0,9.4537,9.5524,9.4455,9.5195,407754.0
2016-03-02 12:30:00,11.58,11.74,11.58,11.73,251884.0,9.5195,9.651,9.5195,9.6428,251884.0
2016-03-02 13:00:00,11.73,11.92,11.73,11.88,327923.0,9.6428,9.799,9.6428,9.7661,327923.0
2016-03-02 13:30:00,11.88,11.93,11.87,11.92,185112.0,9.7661,9.8072,9.7579,9.799,185112.0
2016-03-02 14:00:00,11.91,11.98,11.89,11.91,267973.0,9.7908,9.8483,9.7743,9.7908,267973.0
2016-03-02 14:30:00,11.91,11.93,11.85,11.88,262883.0,9.7908,9.8072,9.7415,9.7661,262883.0
2016-03-02 15:00:00,11.88,12.06,11.85,12.05,361541.0,9.7661,9.9141,9.7415,9.9059,361541.0
2016-03-02 15:30:00,12.04,12.19,12.04,12.15,1080679.0,9.8976,10.021,9.8976,9.9881,1080679.0
2016-03-03 09:30:00,12.11,12.33,12.07,12.24,432634.0,9.9552,10.136,9.9223,10.0621,432634.0
2016-03-03 10:00:00,12.24,12.25,12.1,12.23,399552.0,10.0621,10.0703,9.947,10.0538,399552.0
2016-03-03 10:30:00,12.23,12.61,12.23,12.61,469025.0,10.0538,10.3662,10.0538,10.3662,469025.0
2016-03-03 11:00:00,12.61,12.7,12.49,12.52,424076.0,10.3662,10.4402,10.2676,10.2922,424076.0
2016-03-03 11:30:00,12.51,12.66,12.51,12.58,216721.0,10.284,10.4073,10.284,10.3416,216721.0
2016-03-03 12:00:00,12.57,12.63,12.51,12.59,278402.0,10.3333,10.3827,10.284,10.3498,278402.0
2016-03-03 12:30:00,12.59,12.77,12.58,12.74,344512.0,10.3498,10.4978,10.3416,10.4731,344512.0
2016-03-03 13:00:00,12.73,12.76,12.56,12.59,392818.0,10.4649,10.4895,10.3251,10.3498,392818.0
2016-03-03 13:30:00,12.59,12.6,12.33,12.36,539070.0,10.3498,10.358,10.136,10.1607,539070.0
2016-03-03 14:00:00,12.37,12.44,12.32,12.39,481362.0,10.1689,10.2265,10.1278,10.1854,481362.0
2016-03-03 14:30:00,12.4,12.55,12.39,12.51,517322.0,10.1936,10.3169,10.1854,10.284,517322.0
2016-03-03 15:00:00,12.52,12.55,12.49,12.51,596142.0,10.2922,10.3169,10.2676,10.284,596142.0
2016-03-03 15:30:00,12.5,12.53,12.45,12.51,1369694.0,10.2758,10.3005,10.2347,10.284,1369694.0
2016-03-04 09:30:00,12.49,12.73,12.44,12.51,317616.0,10.2676,10.4649,10.2265,10.284,317616.0
2016-03-04 10:00:00,12.51,12.9,12.49,12.89,320363.0,10.284,10.6046,10.2676,10.5964,320363.0
2016-03-04 10:30:00,12.88,13.16,12.88,13.12,599099.0,10.5882,10.8184,10.5882,10.7855,599099.0
2016-03-04 11:00:00,13.12,13.25,13.11,13.23,699176.0,10.7855,10.8923,10.7773,10.8759,699176.0
2016-03-04 11:30:00,13.24,13.3,13.1,13.21,537076.0,10.8841,10.9334,10.769,10.8595,537076.0
2016-03-04 12:00:00,13.22,13.27,13.17,13.18,593032.0,10.8677,10.9088,10.8266,10.8348,593032.0
2016-03-04 12:30:00,13.18,13.23,13.06,13.08,370455.0,10.8348,10.8759,10.7362,10.7526,370455.0
2016-03-04 13:00:00,13.07,13.13,13.04,13.11,324504.0,10.7444,10.7937,10.7197,10.7773,324504.0
2016-03-04 13:30:00,13.11,13.12,13.03,13.05,336838.0,10.7773,10.7855,10.7115,10.7279,336838.0
2016-03-04 14:00:00,13.05,13.1,13.0,13.01,766602.0,10.7279,10.769,10.6868,10.695,766602.0
2016-03-04 14:30:00,13.01,13.06,12.85,12.94,1025579.0,10.695,10.7362,10.5635,10.6375,1025579.0
2016-03-04 15:00:00,12.94,13.07,12.91,13.03,390812.0,10.6375,10.7444,10.6128,10.7115,390812.0
2016-03-04 15:30:00,13.03,13.13,13.02,13.06,1258000.0,10.7115,10.7937,10.7033,10.7362,1258000.0
2016-03-07 09:30:00,13.06,14.0,13.03,13.8,982018.0,10.7362,11.5089,10.7115,11.3445,982018.0
2016-03-07 10:00:00,13.8,13.96,13.68,13.94,581082.0,11.3445,11.476,11.2458,11.4596,581082.0
2016-03-07 10:30:00,13.94,14.16,13.81,13.97,753610.0,11.4596,11.6404,11.3527,11.4842,753610.0
2016-03-07 11:00:00,13.97,14.02,13.74,13.86,416495.0,11.4842,11.5253,11.2952,11.3938,416495.0
2016-03-07 11:30:00,13.86,14.02,13.82,14.0,487797.0,11.3938,11.5253,11.3609,11.5089,487797.0
2016-03-07 12:00:00,14.01,14.1,13.98,14.01,234803.0,11.5171,11.5911,11.4924,11.5171,234803.0
2016-03-07 12:30:00,14.01,14.1,13.98,14.05,200852.0,11.5171,11.5911,11.4924,11.55,200852.0
2016-03-07 13:00:00,14.05,14.05,13.87,13.99,496902.0,11.55,11.55,11.402,11.5007,496902.0
2016-03-07 13:30:00,14.0,14.1,13.98,13.98,255304.0,11.5089,11.5911,11.4924,11.4924,255304.0
2016-03-07 14:00:00,13.99,13.99,13.78,13.84,362121.0,11.5007,11.5007,11.328,11.3774,362121.0
2016-03-07 14:30:00,13.83,13.84,13.63,13.63,504938.0,11.3691,11.3774,11.2047,11.2047,504938.0
2016-03-07 15:00:00,13.63,13.72,13.59,13.63,701004.0,11.2047,11.2787,11.1718,11.2047,701004.0
2016-03-07 15:30:00,13.64,13.74,13.59,13.64,1690058.0,11.2129,11.2952,11.1718,11.2129,1690058.0
2016-03-08 09:30:00,13.59,13.65,12.91,12.91,791968.0,11.1718,11.2212,10.6128,10.6128,791968.0
2016-03-08 10:00:00,12.91,13.01,12.73,12.81,621088.0,10.6128,10.695,10.4649,10.5306,621088.0
2016-03-08 10:30:00,12.81,12.81,12.65,12.72,382880.0,10.5306,10.5306,10.3991,10.4566,382880.0
2016-03-08 11:00:00,12.73,12.78,12.58,12.75,911385.0,10.4649,10.506,10.3416,10.4813,911385.0
2016-03-08 11:30:00,12.75,12.75,12.55,12.6,764582.0,10.4813,10.4813,10.3169,10.358,764582.0
2016-03-08 12:00:00,12.59,12.67,12.54,12.67,532475.0,10.3498,10.4155,10.3087,10.4155,532475.0
2016-03-08 12:30:00,12.67,12.67,12.56,12.59,270249.0,10.4155,10.4155,10.3251,10.3498,270249.0
2016-03-08 13:00:00,12.59,12.69,12.48,12.65,325965.0,10.3498,10.432,10.2594,10.3991,325965.0
2016-03-08 13:30:00,12.65,12.8,12.6,12.68,243996.0,10.3991,10.5224,10.358,10.4238,243996.0
2016-03-08 14:00:00,12.68,12.68,12.59,12.63,638693.0,10.4238,10.4238,10.3498,10.3827,638693.0
2016-03-08 14:30:00,12.63,12.66,12.56,12.59,372906.0,10.3827,10.4073,10.3251,10.3498,372906.0
2016-03-08 15:00:00,12.59,12.61,12.47,12.49,452242.0,10.3498,10.3662,10.2511,10.2676,452242.0
2016-03-08 15:30:00,12.49,12.53,12.45,12.5,1219868.0,10.2676,10.3005,10.2347,10.2758,1219868.0
2016-03-09 09:30:00,12.57,12.73,12.0,12.38,641412.0,10.3333,10.4649,9.8648,10.1771,641412.0
2016-03-09 10:00:00,12.38,12.39,12.11,12.18,510306.0,10.1771,10.1854,9.9552,10.0127,510306.0
2016-03-09 10:30:00,12.19,12.48,12.04,12.23,821169.0,10.021,10.2594,9.8976,10.0538,821169.0
2016-03-09 11:00:00,12.22,12.44,12.16,12.38,873034.0,10.0456,10.2265,9.9963,10.1771,873034.0
2016-03-09 11:30:00,12.37,12.71,12.35,12.7,874822.0,10.1689,10.4484,10.1525,10.4402,874822.0
2016-03-09 12:00:00,12.7,12.84,12.58,12.63,4845111.0,10.4402,10.5553,10.3416,10.3827,4845111.0
2016-03-09 12:30:00,12.64,12.65,12.36,12.37,509327.0,10.3909,10.3991,10.1607,10.1689,509327.0
2016-03-09 13:00:00,12.37,12.41,12.23,12.28,489880.0,10.1689,10.2018,10.0538,10.0949,489880.0
2016-03-09 13:30:00,12.29,12.32,12.17,12.19,646422.0,10.1032,10.1278,10.0045,10.021,646422.0
2016-03-09 14:00:00,12.2,12.23,12.17,12.23,486429.0,10.0292,10.0538,10.0045,10.0538,486429.0
2016-03-09 14:30:00,12.24,12.3,12.15,12.27,512391.0,10.0621,10.1114,9.9881,10.0867,512391.0
2016-03-09 15:00:00,12.27,12.3,12.21,12.25,903031.0,10.0867,10.1114,10.0374,10.0703,903031.0
2016-03-09 15:30:00,12.25,12.39,12.22,12.36,1527722.0,10.0703,10.1854,10.0456,10.1607,1527722.0
2016-03-10 09:30:00,12.44,12.65,12.25,12.6,731758.0,10.2265,10.3991,10.0703,10.358,731758.0
2016-03-10 10:00:00,12.59,12.67,12.49,12.52,479061.0,10.3498,10.4155,10.2676,10.2922,479061.0
2016-03-10 10:30:00,12.53,12.6,12.4,12.54,526397.0,10.3005,10.358,10.1936,10.3087,526397.0
2016-03-10 11:00:00,12.54,12.74,12.4,12.46,575698.0,10.3087,10.4731,10.1936,10.2429,575698.0
2016-03-10 11:30:00,12.46,12.52,12.3,12.5,433389.0,10.2429,10.2922,10.1114,10.2758,433389.0
2016-03-10 12:00:00,12.49,12.56,12.46,12.53,286826.0,10.2676,10.3251,10.2429,10.3005,286826.0
2016-03-10 12:30:00,12.53,12.56,12.44,12.56,315561.0,10.3005,10.3251,10.2265,10.3251,315561.0
2016-03-10 13:00:00,12.55,12.86,12.55,12.86,304164.0,10.3169,10.5717,10.3169,10.5717,304164.0
2016-03-10 13:30:00,12.86,13.01,12.68,12.7,499467.0,10.5717,10.695,10.4238,10.4402,499467.0
2016-03-10 14:00:00,12.7,12.83,12.68,12.75,479350.0,10.4402,10.5471,10.4238,10.4813,479350.0
2016-03-10 14:30:00,12.75,12.93,12.75,12.83,443873.0,10.4813,10.6293,10.4813,10.5471,443873.0
2016-03-10 15:00:00,12.83,12.9,12.74,12.88,617978.0,10.5471,10.6046,10.4731,10.5882,617978.0
2016-03-10 15:30:00,12.88,12.93,12.86,12.9,1248712.0,10.5882,10.6293,10.5717,10.6046,1248712.0
2016-03-11 09:30:00,13.13,13.61,13.12,13.46,771859.0,10.7937,11.1883,10.7855,11.065,771859.0
2016-03-11 10:00:00,13.47,13.56,13.31,13.43,596939.0,11.0732,11.1472,10.9417,11.0403,596939.0
2016-03-11 10:30:00,13.42,13.47,13.26,13.37,661204.0,11.0321,11.0732,10.9006,10.991,661204.0
2016-03-11 11:00:00,13.38,13.63,13.24,13.54,418164.0,10.9992,11.2047,10.8841,11.1307,418164.0
2016-03-11 11:30:00,13.54,13.65,13.42,13.61,346527.0,11.1307,11.2212,11.0321,11.1883,346527.0
2016-03-11 12:00:00,13.61,13.84,13.56,13.82,485790.0,11.1883,11.3774,11.1472,11.3609,485790.0
2016-03-11 12:30:00,13.83,13.86,13.74,13.8,251278.0,11.3691,11.3938,11.2952,11.3445,251278.0
2016-03-11 13:00:00,13.8,13.87,13.74,13.79,271854.0,11.3445,11.402,11.2952,11.3363,271854.0
2016-03-11 13:30:00,13.8,13.83,13.75,13.75,316138.0,11.3445,11.3691,11.3034,11.3034,316138.0
2016-03-11 14:00:00,13.75,13.8,13.65,13.69,522615.0,11.3034,11.3445,11.2212,11.2541,522615.0
2016-03-11 14:30:00,13.68,13.72,13.6,13.6,402789.0,11.2458,11.2787,11.1801,11.1801,402789.0
2016-03-11 15:00:00,13.61,13.77,13.58,13.76,880699.0,11.1883,11.3198,11.1636,11.3116,880699.0
2016-03-11 15:30:00,13.75,13.83,13.72,13.74,1316690.0,11.3034,11.3691,11.2787,11.2952,1316690.0
2016-03-14 09:30:00,13.73,13.94,13.58,13.62,773050.0,11.2869,11.4596,11.1636,11.1965,773050.0
2016-03-14 10:00:00,13.63,13.77,13.58,13.74,639815.0,11.2047,11.3198,11.1636,11.2952,639815.0
2016-03-14 10:30:00,13.75,13.75,13.63,13.71,516584.0,11.3034,11.3034,11.2047,11.2705,516584.0
2016-03-14 11:00:00,13.72,13.77,13.62,13.64,499436.0,11.2787,11.3198,11.1965,11.2129,499436.0
2016-03-14 11:30:00,13.64,13.76,13.61,13.67,439102.0,11.2129,11.3116,11.1883,11.2376,439102.0
2016-03-14 12:00:00,13.67,13.71,13.51,13.6,290662.0,11.2376,11.2705,11.1061,11.1801,290662.0
2016-03-14 12:30:00,13.6,13.63,13.53,13.63,145518.0,11.1801,11.2047,11.1225,11.2047,145518.0
2016-03-14 13:00:00,13.62,13.83,13.61,13.83,393716.0,11.1965,11.3691,11.1883,11.3691,393716.0
2016-03-14 13:30:00,13.83,13.9,13.76,13.76,446572.0,11.3691,11.4267,11.3116,11.3116,446572.0
2016-03-14 14:00:00,13.77,13.8,13.67,13.71,303263.0,11.3198,11.3445,11.2376,11.2705,303263.0
2016-03-14 14:30:00,13.7,13.77,13.7,13.75,280157.0,11.2623,11.3198,11.2623,11.3034,280157.0
2016-03-14 15:00:00,13.75,13.75,13.68,13.69,348020.0,11.3034,11.3034,11.2458,11.2541,348020.0
2016-03-14 15:30:00,13.69,13.71,13.65,13.67,684132.0,11.2541,11.2705,11.2212,11.2376,684132.0
2016-03-15 09:30:00,13.54,13.58,13.15,13.22,353646.0,11.1307,11.1636,10.8101,10.8677,353646.0
2016-03-15 10:00:00,13.22,13.38,13.13,13.21,389654.0,10.8677,10.9992,10.7937,10.8595,389654.0
2016-03-15 10:30:00,13.21,13.31,12.98,13.03,459775.0,10.8595,10.9417,10.6704,10.7115,459775.0
2016-03-15 11:00:00,13.04,13.07,12.84,12.96,505842.0,10.7197,10.7444,10.5553,10.6539,505842.0
2016-03-15 11:30:00,12.96,13.15,12.96,13.09,402463.0,10.6539,10.8101,10.6539,10.7608,402463.0
2016-03-15 12:00:00,13.1,13.21,13.03,13.19,248770.0,10.769,10.8595,10.7115,10.843,248770.0
2016-03-15 12:30:00,13.19,13.36,13.17,13.31,220118.0,10.843,10.9828,10.8266,10.9417,220118.0
2016-03-15 13:00:00,13.31,13.52,13.3,13.43,302963.0,10.9417,11.1143,10.9334,11.0403,302963.0
2016-03-15 13:30:00,13.43,13.47,13.39,13.43,170358.0,11.0403,11.0732,11.0074,11.0403,170358.0
2016-03-15 14:00:00,13.43,13.43,13.26,13.26,242423.0,11.0403,11.0403,10.9006,10.9006,242423.0
2016-03-15 14:30:00,13.26,13.31,13.17,13.21,353893.0,10.9006,10.9417,10.8266,10.8595,353893.0
2016-03-15 15:00:00,13.21,13.33,13.2,13.26,437126.0,10.8595,10.9581,10.8512,10.9006,437126.0
2016-03-15 15:30:00,13.26,13.3,13.24,13.29,785106.0,10.9006,10.9334,10.8841,10.9252,785106.0
2016-03-16 09:30:00,13.35,13.55,13.24,13.44,237957.0,10.9745,11.139,10.8841,11.0485,237957.0
2016-03-16 10:00:00,13.45,13.5,13.26,13.43,271683.0,11.0568,11.0979,10.9006,11.0403,271683.0
2016-03-16 10:30:00,13.43,13.59,13.38,13.58,184913.0,11.0403,11.1718,10.9992,11.1636,184913.0
2016-03-16 11:00:00,13.59,13.62,13.48,13.49,198939.0,11.1718,11.1965,11.0814,11.0896,198939.0
2016-03-16 11:30:00,13.5,13.66,13.49,13.62,363691.0,11.0979,11.2294,11.0896,11.1965,363691.0
2016-03-16 12:00:00,13.62,13.7,13.59,13.61,283157.0,11.1965,11.2623,11.1718,11.1883,283157.0
2016-03-16 12:30:00,13.62,13.72,13.61,13.71,192251.0,11.1965,11.2787,11.1883,11.2705,192251.0
2016-03-16 13:00:00,13.71,13.72,13.59,13.71,227611.0,11.2705,11.2787,11.1718,11.2705,227611.0
2016-03-16 13:30:00,13.7,13.72,13.5,13.51,263581.0,11.2623,11.2787,11.0979,11.1061,263581.0
2016-03-16 14:00:00,13.52,13.89,13.51,13.88,357340.0,11.1143,11.4185,11.1061,11.4102,357340.0
2016-03-16 14:30:00,13.88,13.9,13.66,13.67,518192.0,11.4102,11.4267,11.2294,11.2376,518192.0
2016-03-16 15:00:00,13.67,13.9,13.67,13.85,307888.0,11.2376,11.4267,11.2376,11.3856,307888.0
2016-03-16 15:30:00,13.86,13.9,13.81,13.85,952495.0,11.3938,11.4267,11.3527,11.3856,952495.0
2016-03-17 09:30:00,14.06,14.15,13.59,13.82,432644.0,11.5582,11.6322,11.1718,11.3609,432644.0
2016-03-17 10:00:00,13.81,14.02,13.79,13.81,368830.0,11.3527,11.5253,11.3363,11.3527,368830.0
2016-03-17 10:30:00,13.81,14.01,13.79,13.94,271556.0,11.3527,11.5171,11.3363,11.4596,271556.0
2016-03-17 11:00:00,13.95,14.0,13.89,13.98,183570.0,11.4678,11.5089,11.4185,11.4924,183570.0
2016-03-17 11:30:00,13.98,14.01,13.92,13.97,150265.0,11.4924,11.5171,11.4431,11.4842,150265.0
2016-03-17 12:00:00,13.97,14.0,13.93,13.99,135764.0,11.4842,11.5089,11.4513,11.5007,135764.0
2016-03-17 12:30:00,13.98,14.09,13.92,14.06,227713.0,11.4924,11.5829,11.4431,11.5582,227713.0
2016-03-17 13:00:00,14.06,14.2,14.04,14.17,190130.0,11.5582,11.6733,11.5418,11.6486,190130.0
2016-03-17 13:30:00,14.17,14.37,14.15,14.35,240501.0,11.6486,11.8131,11.6322,11.7966,240501.0
2016-03-17 14:00:00,14.35,14.35,14.22,14.24,494524.0,11.7966,11.7966,11.6897,11.7062,494524.0
2016-03-17 14:30:00,14.25,14.26,14.13,14.15,245271.0,11.7144,11.7226,11.6158,11.6322,245271.0
2016-03-17 15:00:00,14.16,14.18,14.02,14.08,436054.0,11.6404,11.6569,11.5253,11.5747,436054.0
2016-03-17 15:30:00,14.07,14.12,13.93,13.96,1149315.0,11.5664,11.6075,11.4513,11.476,1149315.0
2016-03-18 09:30:00,13.97,14.47,13.97,14.3,1397544.0,11.4842,11.8953,11.4842,11.7555,1397544.0
2016-03-18 10:00:00,14.29,14.3,13.97,13.98,310560.0,11.7473,11.7555,11.4842,11.4924,310560.0
2016-03-18 10:30:00,13.99,14.03,13.77,13.9,416889.0,11.5007,11.5336,11.3198,11.4267,416889.0
2016-03-18 11:00:00,13.91,14.0,13.78,13.79,188929.0,11.4349,11.5089,11.328,11.3363,188929.0
2016-03-18 11:30:00,13.79,13.83,13.65,13.78,407873.0,11.3363,11.3691,11.2212,11.328,407873.0
2016-03-18 12:00:00,13.78,13.79,13.7,13.72,214103.0,11.328,11.3363,11.2623,11.2787,214103.0
2016-03-18 12:30:00,13.73,13.76,13.68,13.73,198266.0,11.2869,11.3116,11.2458,11.2869,198266.0
2016-03-18 13:00:00,13.73,13.75,13.64,13.67,209316.0,11.2869,11.3034,11.2129,11.2376,209316.0
2016-03-18 13:30:00,13.68,13.84,13.65,13.78,274497.0,11.2458,11.3774,11.2212,11.328,274497.0
2016-03-18 14:00:00,13.78,13.79,13.66,13.72,275006.0,11.328,11.3363,11.2294,11.2787,275006.0
2016-03-18 14:30:00,13.72,13.75,13.66,13.68,227415.0,11.2787,11.3034,11.2294,11.2458,227415.0
2016-03-18 15:00:00,13.68,13.73,13.65,13.71,327488.0,11.2458,11.2869,11.2212,11.2705,327488.0
2016-03-18 15:30:00,13.71,13.77,13.69,13.71,1002501.0,11.2705,11.3198,11.2541,11.2705,1002501.0
2016-03-21 09:30:00,13.67,13.98,13.57,13.92,409738.0,11.2376,11.4924,11.1554,11.4431,409738.0
2016-03-21 10:00:00,13.92,13.92,13.75,13.89,275499.0,11.4431,11.4431,11.3034,11.4185,275499.0
2016-03-21 10:30:00,13.89,13.96,13.77,13.9,339404.0,11.4185,11.476,11.3198,11.4267,339404.0
2016-03-21 11:00:00,13.89,14.0,13.83,13.92,212355.0,11.4185,11.5089,11.3691,11.4431,212355.0
2016-03-21 11:30:00,13.92,13.97,13.8,13.81,162241.0,11.4431,11.4842,11.3445,11.3527,162241.0
2016-03-21 12:00:00,13.8,13.86,13.64,13.71,309664.0,11.3445,11.3938,11.2129,11.2705,309664.0
2016-03-21 12:30:00,13.71,13.71,13.49,13.53,240526.0,11.2705,11.2705,11.0896,11.1225,240526.0
2016-03-21 13:00:00,13.53,13.64,13.5,13.63,215104.0,11.1225,11.2129,11.0979,11.2047,215104.0
2016-03-21 13:30:00,13.63,13.71,13.62,13.7,258213.0,11.2047,11.2705,11.1965,11.2623,258213.0
2016-03-21 14:00:00,13.7,13.7,13.59,13.6,250359.0,11.2623,11.2623,11.1718,11.1801,250359.0
2016-03-21 14:30:00,13.6,13.65,13.58,13.61,302312.0,11.1801,11.2212,11.1636,11.1883,302312.0
2016-03-21 15:00:00,13.61,13.62,13.57,13.59,264380.0,11.1883,11.1965,11.1554,11.1718,264380.0
2016-03-21 15:30:00,13.58,13.59,13.55,13.56,791208.0,11.1636,11.1718,11.139,11.1472,791208.0
2016-03-22 09:30:00,13.5,13.56,13.38,13.51,405374.0,11.0979,11.1472,10.9992,11.1061,405374.0
2016-03-22 10:00:00,13.51,13.69,13.46,13.69,293380.0,11.1061,11.2541,11.065,11.2541,293380.0
2016-03-22 10:30:00,13.69,13.86,13.68,13.83,213816.0,11.2541,11.3938,11.2458,11.3691,213816.0
2016-03-22 11:00:00,13.83,13.92,13.81,13.82,215043.0,11.3691,11.4431,11.3527,11.3609,215043.0
2016-03-22 11:30:00,13.81,13.85,13.69,13.77,142795.0,11.3527,11.3856,11.2541,11.3198,142795.0
2016-03-22 12:00:00,13.76,13.88,13.75,13.86,119823.0,11.3116,11.4102,11.3034,11.3938,119823.0
2016-03-22 12:30:00,13.86,13.87,13.81,13.85,120676.0,11.3938,11.402,11.3527,11.3856,120676.0
2016-03-22 13:00:00,13.85,13.86,13.8,13.85,109304.0,11.3856,11.3938,11.3445,11.3856,109304.0
2016-03-22 13:30:00,13.84,13.86,13.79,13.84,104102.0,11.3774,11.3938,11.3363,11.3774,104102.0
2016-03-22 14:00:00,13.84,13.86,13.79,13.84,138807.0,11.3774,11.3938,11.3363,11.3774,138807.0
2016-03-22 14:30:00,13.84,13.85,13.79,13.84,204924.0,11.3774,11.3856,11.3363,11.3774,204924.0
2016-03-22 15:00:00,13.84,13.84,13.71,13.74,368971.0,11.3774,11.3774,11.2705,11.2952,368971.0
2016-03-22 15:30:00,13.74,13.78,13.7,13.77,808103.0,11.2952,11.328,11.2623,11.3198,808103.0
2016-03-23 09:30:00,13.69,13.72,13.43,13.47,184570.0,11.2541,11.2787,11.0403,11.0732,184570.0
2016-03-23 10:00:00,13.48,13.48,13.23,13.3,345450.0,11.0814,11.0814,10.8759,10.9334,345450.0
2016-03-23 10:30:00,13.29,13.36,13.15,13.29,309412.0,10.9252,10.9828,10.8101,10.9252,309412.0
2016-03-23 11:00:00,13.28,13.31,13.21,13.25,275081.0,10.917,10.9417,10.8595,10.8923,275081.0
2016-03-23 11:30:00,13.25,13.33,13.15,13.33,336549.0,10.8923,10.9581,10.8101,10.9581,336549.0
2016-03-23 12:00:00,13.32,13.39,13.24,13.27,289789.0,10.9499,11.0074,10.8841,10.9088,289789.0
2016-03-23 12:30:00,13.27,13.27,13.15,13.18,186085.0,10.9088,10.9088,10.8101,10.8348,186085.0
2016-03-23 13:00:00,13.18,13.25,13.15,13.2,185018.0,10.8348,10.8923,10.8101,10.8512,185018.0
2016-03-23 13:30:00,13.2,13.2,13.04,13.12,203935.0,10.8512,10.8512,10.7197,10.7855,203935.0
2016-03-23 14:00:00,13.12,13.17,13.04,13.07,183013.0,10.7855,10.8266,10.7197,10.7444,183013.0
2016-03-23 14:30:00,13.08,13.13,13.02,13.02,201222.0,10.7526,10.7937,10.7033,10.7033,201222.0
2016-03-23 15:00:00,13.02,13.09,13.01,13.04,236250.0,10.7033,10.7608,10.695,10.7197,236250.0
2016-03-23 15:30:00,13.05,13.08,12.98,12.99,720178.0,10.7279,10.7526,10.6704,10.6786,720178.0
2016-03-24 09:30:00,12.86,12.86,12.46,12.55,867464.0,10.5717,10.5717,10.2429,10.3169,867464.0
2016-03-24 10:00:00,12.54,12.56,12.35,12.53,520027.0,10.3087,10.3251,10.1525,10.3005,520027.0
2016-03-24 10:30:00,12.53,12.67,12.5,12.58,433411.0,10.3005,10.4155,10.2758,10.3416,433411.0
2016-03-24 11:00:00,12.58,12.76,12.56,12.58,451527.0,10.3416,10.4895,10.3251,10.3416,451527.0
2016-03-24 11:30:00,12.58,12.92,12.57,12.92,381050.0,10.3416,10.6211,10.3333,10.6211,381050.0
2016-03-24 12:00:00,12.91,13.1,12.9,13.08,329438.0,10.6128,10.769,10.6046,10.7526,329438.0
2016-03-24 12:30:00,13.08,13.1,12.98,13.0,229004.0,10.7526,10.769,10.6704,10.6868,229004.0
2016-03-24 13:00:00,12.99,13.04,12.94,13.01,226644.0,10.6786,10.7197,10.6375,10.695,226644.0
2016-03-24 13:30:00,13.01,13.05,12.93,12.94,169648.0,10.695,10.7279,10.6293,10.6375,169648.0
2016-03-24 14:00:00,12.94,12.96,12.87,12.88,193938.0,10.6375,10.6539,10.58,10.5882,193938.0
2016-03-24 14:30:00,12.88,13.0,12.86,13.0,339986.0,10.5882,10.6868,10.5717,10.6868,339986.0
2016-03-24 15:00:00,13.0,13.1,12.99,13.08,274092.0,10.6868,10.769,10.6786,10.7526,274092.0
2016-03-24 15:30:00,13.08,13.18,13.03,13.14,793103.0,10.7526,10.8348,10.7115,10.8019,793103.0
2016-03-28 09:30:00,13.2,13.25,12.87,12.93,136178.0,10.8512,10.8923,10.58,10.6293,136178.0
2016-03-28 10:00:00,12.93,13.0,12.82,12.92,183964.0,10.6293,10.6868,10.5389,10.6211,183964.0
2016-03-28 10:30:00,12.92,12.95,12.78,12.94,161374.0,10.6211,10.6457,10.506,10.6375,161374.0
2016-03-28 11:00:00,12.95,12.96,12.78,12.78,88578.0,10.6457,10.6539,10.506,10.506,88578.0
2016-03-28 11:30:00,12.79,12.8,12.67,12.7,121207.0,10.5142,10.5224,10.4155,10.4402,121207.0
2016-03-28 12:00:00,12.7,12.75,12.66,12.71,120897.0,10.4402,10.4813,10.4073,10.4484,120897.0
2016-03-28 12:30:00,12.71,12.86,12.7,12.85,117366.0,10.4484,10.5717,10.4402,10.5635,117366.0
2016-03-28 13:00:00,12.84,12.9,12.82,12.86,319366.0,10.5553,10.6046,10.5389,10.5717,319366.0
2016-03-28 13:30:00,12.86,12.88,12.83,12.85,145692.0,10.5717,10.5882,10.5471,10.5635,145692.0
2016-03-28 14:00:00,12.85,12.87,12.82,12.87,150100.0,10.5635,10.58,10.5389,10.58,150100.0
2016-03-28 14:30:00,12.86,13.04,12.85,13.04,314780.0,10.5717,10.7197,10.5635,10.7197,314780.0
2016-03-28 15:00:00,13.04,13.08,12.98,13.01,306744.0,10.7197,10.7526,10.6704,10.695,306744.0
2016-03-28 15:30:00,13.01,13.02,12.89,12.89,601017.0,10.695,10.7033,10.5964,10.5964,601017.0
2016-03-29 09:30:00,12.78,12.78,12.21,12.26,529858.0,10.506,10.506,10.0374,10.0785,529858.0
2016-03-29 10:00:00,12.27,12.38,12.09,12.18,398683.0,10.0867,10.1771,9.9387,10.0127,398683.0
2016-03-29 10:30:00,12.17,12.41,12.15,12.41,312667.0,10.0045,10.2018,9.9881,10.2018,312667.0
2016-03-29 11:00:00,12.41,12.45,12.32,12.39,278898.0,10.2018,10.2347,10.1278,10.1854,278898.0
2016-03-29 11:30:00,12.39,12.55,12.38,12.5,390850.0,10.1854,10.3169,10.1771,10.2758,390850.0
2016-03-29 12:00:00,12.49,12.68,12.45,12.63,278187.0,10.2676,10.4238,10.2347,10.3827,278187.0
2016-03-29 12:30:00,12.63,12.83,12.63,12.78,324538.0,10.3827,10.5471,10.3827,10.506,324538.0
2016-03-29 13:00:00,12.78,12.9,12.77,12.9,323111.0,10.506,10.6046,10.4978,10.6046,323111.0
2016-03-29 13:30:00,12.9,13.01,12.87,13.0,252543.0,10.6046,10.695,10.58,10.6868,252543.0
2016-03-29 14:00:00,13.0,13.12,13.0,13.05,619819.0,10.6868,10.7855,10.6868,10.7279,619819.0
2016-03-29 14:30:00,13.05,13.22,13.05,13.14,376900.0,10.7279,10.8677,10.7279,10.8019,376900.0
2016-03-29 15:00:00,13.14,13.23,13.12,13.21,483416.0,10.8019,10.8759,10.7855,10.8595,483416.0
2016-03-29 15:30:00,13.2,13.23,13.16,13.22,1567928.0,10.8512,10.8759,10.8184,10.8677,1567928.0
2016-03-30 09:30:00,13.35,13.55,13.29,13.53,290451.0,10.9745,11.139,10.9252,11.1225,290451.0
2016-03-30 10:00:00,13.53,13.56,13.31,13.37,564658.0,11.1225,11.1472,10.9417,10.991,564658.0
2016-03-30 10:30:00,13.36,13.5,13.36,13.49,314267.0,10.9828,11.0979,10.9828,11.0896,314267.0
2016-03-30 11:00:00,13.49,13.49,13.34,13.37,402093.0,11.0896,11.0896,10.9663,10.991,402093.0
2016-03-30 11:30:00,13.37,13.42,13.31,13.31,261323.0,10.991,11.0321,10.9417,10.9417,261323.0
2016-03-30 12:00:00,13.31,13.33,13.23,13.31,296056.0,10.9417,10.9581,10.8759,10.9417,296056.0
2016-03-30 12:30:00,13.31,13.34,13.17,13.18,174235.0,10.9417,10.9663,10.8266,10.8348,174235.0
2016-03-30 13:00:00,13.17,13.18,13.02,13.02,158613.0,10.8266,10.8348,10.7033,10.7033,158613.0
2016-03-30 13:30:00,13.02,13.05,12.96,12.99,243746.0,10.7033,10.7279,10.6539,10.6786,243746.0
2016-03-30 14:00:00,12.99,13.07,12.97,13.04,384857.0,10.6786,10.7444,10.6622,10.7197,384857.0
2016-03-30 14:30:00,13.04,13.16,13.04,13.11,346732.0,10.7197,10.8184,10.7197,10.7773,346732.0
2016-03-30 15:00:00,13.12,13.17,13.1,13.1,357936.0,10.7855,10.8266,10.769,10.769,357936.0
2016-03-30 15:30:00,13.11,13.11,12.93,12.95,1125907.0,10.7773,10.7773,10.6293,10.6457,1125907.0
2016-03-31 09:30:00,12.94,13.2,12.94,13.08,189591.0,10.6375,10.8512,10.6375,10.7526,189591.0
2016-03-31 10:00:00,13.08,13.1,12.85,12.85,225586.0,10.7526,10.769,10.5635,10.5635,225586.0
2016-03-31 10:30:00,12.84,12.94,12.82,12.9,213831.0,10.5553,10.6375,10.5389,10.6046,213831.0
2016-03-31 11:00:00,12.9,13.1,12.9,13.05,248625.0,10.6046,10.769,10.6046,10.7279,248625.0
2016-03-31 11:30:00,13.05,13.06,12.96,13.03,106984.0,10.7279,10.7362,10.6539,10.7115,106984.0
2016-03-31 12:00:00,13.03,13.2,13.02,13.18,157763.0,10.7115,10.8512,10.7033,10.8348,157763.0
2016-03-31 12:30:00,13.18,13.18,13.03,13.1,118184.0,10.8348,10.8348,10.7115,10.769,118184.0
2016-03-31 13:00:00,13.1,13.13,13.01,13.03,176646.0,10.769,10.7937,10.695,10.7115,176646.0
2016-03-31 13:30:00,13.04,13.08,13.0,13.03,176080.0,10.7197,10.7526,10.6868,10.7115,176080.0
2016-03-31 14:00:00,13.03,13.08,12.96,13.05,265089.0,10.7115,10.7526,10.6539,10.7279,265089.0
2016-03-31 14:30:00,13.06,13.06,12.97,12.98,271888.0,10.7362,10.7362,10.6622,10.6704,271888.0
2016-03-31 15:00:00,12.99,13.05,12.97,12.99,304194.0,10.6786,10.7279,10.6622,10.6786,304194.0
2016-03-31 15:30:00,12.99,13.01,12.95,12.99,1026999.0,10.6786,10.695,10.6457,10.6786,1026999.0
2016-04-01 09:30:00,12.98,12.99,12.4,12.46,532733.0,10.6704,10.6786,10.1936,10.2429,532733.0
2016-04-01 10:00:00,12.46,12.54,12.33,12.46,635230.0,10.2429,10.3087,10.136,10.2429,635230.0
2016-04-01 10:30:00,12.47,12.57,12.42,12.53,251574.0,10.2511,10.3333,10.21,10.3005,251574.0
2016-04-01 11:00:00,12.53,12.56,12.4,12.46,417094.0,10.3005,10.3251,10.1936,10.2429,417094.0
2016-04-01 11:30:00,12.45,12.48,12.37,12.4,233898.0,10.2347,10.2594,10.1689,10.1936,233898.0
2016-04-01 12:00:00,12.41,12.47,12.4,12.43,235332.0,10.2018,10.2511,10.1936,10.2183,235332.0
2016-04-01 12:30:00,12.43,12.5,12.37,12.48,360086.0,10.2183,10.2758,10.1689,10.2594,360086.0
2016-04-01 13:00:00,12.48,12.59,12.43,12.55,751089.0,10.2594,10.3498,10.2183,10.3169,751089.0
2016-04-01 13:30:00,12.55,12.56,12.44,12.45,287044.0,10.3169,10.3251,10.2265,10.2347,287044.0
2016-04-01 14:00:00,12.45,12.59,12.44,12.59,368438.0,10.2347,10.3498,10.2265,10.3498,368438.0
2016-04-01 14:30:00,12.59,12.81,12.58,12.7,617561.0,10.3498,10.5306,10.3416,10.4402,617561.0
2016-04-01 15:00:00,12.7,12.84,12.69,12.84,345323.0,10.4402,10.5553,10.432,10.5553,345323.0
2016-04-01 15:30:00,12.84,12.91,12.77,12.78,1388184.0,10.5553,10.6128,10.4978,10.506,1388184.0
2016-04-04 09:30:00,12.77,12.95,12.62,12.92,441795.0,10.4978,10.6457,10.3744,10.6211,441795.0
2016-04-04 10:00:00,12.91,13.14,12.86,13.07,453628.0,10.6128,10.8019,10.5717,10.7444,453628.0
2016-04-04 10:30:00,13.07,13.27,13.06,13.17,562972.0,10.7444,10.9088,10.7362,10.8266,562972.0
2016-04-04 11:00:00,13.17,13.2,13.03,13.1,436349.0,10.8266,10.8512,10.7115,10.769,436349.0
2016-04-04 11:30:00,13.1,13.11,12.92,12.98,401042.0,10.769,10.7773,10.6211,10.6704,401042.0
2016-04-04 12:00:00,12.98,13.14,12.98,13.09,217179.0,10.6704,10.8019,10.6704,10.7608,217179.0
2016-04-04 12:30:00,13.09,13.1,12.81,12.84,388370.0,10.7608,10.769,10.5306,10.5553,388370.0
2016-04-04 13:00:00,12.84,12.88,12.77,12.79,395905.0,10.5553,10.5882,10.4978,10.5142,395905.0
2016-04-04 13:30:00,12.79,12.87,12.75,12.8,279946.0,10.5142,10.58,10.4813,10.5224,279946.0
2016-04-04 14:00:00,12.8,12.89,12.7,12.74,358854.0,10.5224,10.5964,10.4402,10.4731,358854.0
2016-04-04 14:30:00,12.74,12.84,12.73,12.83,343192.0,10.4731,10.5553,10.4649,10.5471,343192.0
2016-04-04 15:00:00,12.83,12.86,12.72,12.72,454067.0,10.5471,10.5717,10.4566,10.4566,454067.0
2016-04-04 15:30:00,12.73,12.83,12.72,12.81,1050963.0,10.4649,10.5471,10.4566,10.5306,1050963.0
2016-04-05 09:30:00,12.7,12.72,12.51,12.64,311285.0,10.4402,10.4566,10.284,10.3909,311285.0
2016-04-05 10:00:00,12.65,12.75,12.58,12.65,394277.0,10.3991,10.4813,10.3416,10.3991,394277.0
2016-04-05 10:30:00,12.65,12.66,12.45,12.47,419196.0,10.3991,10.4073,10.2347,10.2511,419196.0
2016-04-05 11:00:00,12.47,12.58,12.47,12.5,315344.0,10.2511,10.3416,10.2511,10.2758,315344.0
2016-04-05 11:30:00,12.5,12.51,12.38,12.38,315587.0,10.2758,10.284,10.1771,10.1771,315587.0
2016-04-05 12:00:00,12.39,12.45,12.36,12.44,262054.0,10.1854,10.2347,10.1607,10.2265,262054.0
2016-04-05 12:30:00,12.44,12.47,12.4,12.4,236345.0,10.2265,10.2511,10.1936,10.1936,236345.0
2016-04-05 13:00:00,12.4,12.43,12.37,12.4,256552.0,10.1936,10.2183,10.1689,10.1936,256552.0
2016-04-05 13:30:00,12.4,12.44,12.37,12.41,333836.0,10.1936,10.2265,10.1689,10.2018,333836.0
2016-04-05 14:00:00,12.41,12.41,12.28,12.3,353675.0,10.2018,10.2018,10.0949,10.1114,353675.0
2016-04-05 14:30:00,12.29,12.37,12.29,12.34,787205.0,10.1032,10.1689,10.1032,10.1443,787205.0
2016-04-05 15:00:00,12.34,12.38,12.28,12.28,589030.0,10.1443,10.1771,10.0949,10.0949,589030.0
2016-04-05 15:30:00,12.29,12.3,12.2,12.22,2175078.0,10.1032,10.1114,10.0292,10.0456,2175078.0
2016-04-06 09:30:00,12.29,12.35,11.85,11.87,576218.0,10.1032,10.1525,9.7415,9.7579,576218.0
2016-04-06 10:00:00,11.88,12.0,11.82,11.82,624545.0,9.7661,9.8648,9.7168,9.7168,624545.0
2016-04-06 10:30:00,11.83,11.9,11.69,11.85,1426411.0,9.725,9.7826,9.6099,9.7415,1426411.0
2016-04-06 11:00:00,11.85,11.9,11.8,11.89,856845.0,9.7415,9.7826,9.7004,9.7743,856845.0
2016-04-06 11:30:00,11.9,11.99,11.88,11.93,390778.0,9.7826,9.8565,9.7661,9.8072,390778.0
2016-04-06 12:00:00,11.93,11.96,11.79,11.82,433156.0,9.8072,9.8319,9.6921,9.7168,433156.0
2016-04-06 12:30:00,11.82,11.95,11.82,11.87,731242.0,9.7168,9.8237,9.7168,9.7579,731242.0
2016-04-06 13:00:00,11.87,11.88,11.78,11.8,312090.0,9.7579,9.7661,9.6839,9.7004,312090.0
2016-04-06 13:30:00,11.79,11.9,11.78,11.89,535476.0,9.6921,9.7826,9.6839,9.7743,535476.0
2016-04-06 14:00:00,11.9,11.97,11.86,11.96,556071.0,9.7826,9.8401,9.7497,9.8319,556071.0
2016-04-06 14:30:00,11.96,11.98,11.85,11.98,546955.0,9.8319,9.8483,9.7415,9.8483,546955.0
2016-04-06 15:00:00,11.98,12.0,11.93,12.0,657200.0,9.8483,9.8648,9.8072,9.8648,657200.0
2016-04-06 15:30:00,12.0,12.05,11.99,12.03,1783197.0,9.8648,9.9059,9.8565,9.8894,1783197.0
2016-04-07 09:30:00,12.02,12.49,11.99,12.23,557396.0,9.8812,10.2676,9.8565,10.0538,557396.0
2016-04-07 10:00:00,12.23,12.27,12.02,12.07,730751.0,10.0538,10.0867,9.8812,9.9223,730751.0
2016-04-07 10:30:00,12.07,12.13,11.97,12.11,413786.0,9.9223,9.9716,9.8401,9.9552,413786.0
2016-04-07 11:00:00,12.1,12.26,12.07,12.26,245110.0,9.947,10.0785,9.9223,10.0785,245110.0
2016-04-07 11:30:00,12.25,12.41,12.24,12.29,258503.0,10.0703,10.2018,10.0621,10.1032,258503.0
2016-04-07 12:00:00,12.29,12.43,12.24,12.24,227622.0,10.1032,10.2183,10.0621,10.0621,227622.0
2016-04-07 12:30:00,12.24,12.31,12.22,12.25,192302.0,10.0621,10.1196,10.0456,10.0703,192302.0
2016-04-07 13:00:00,12.25,12.27,12.21,12.23,199395.0,10.0703,10.0867,10.0374,10.0538,199395.0
2016-04-07 13:30:00,12.23,12.23,12.12,12.16,216526.0,10.0538,10.0538,9.9634,9.9963,216526.0
2016-04-07 14:00:00,12.16,12.21,12.11,12.21,237769.0,9.9963,10.0374,9.9552,10.0374,237769.0
2016-04-07 14:30:00,12.21,12.23,12.13,12.16,330716.0,10.0374,10.0538,9.9716,9.9963,330716.0
2016-04-07 15:00:00,12.15,12.32,12.15,12.29,652631.0,9.9881,10.1278,9.9881,10.1032,652631.0
2016-04-07 15:30:00,12.29,12.32,12.23,12.24,1365760.0,10.1032,10.1278,10.0538,10.0621,1365760.0
2016-04-08 09:30:00,12.47,12.93,12.47,12.77,545486.0,10.2511,10.6293,10.2511,10.4978,545486.0
2016-04-08 10:00:00,12.78,13.0,12.77,12.91,410986.0,10.506,10.6868,10.4978,10.6128,410986.0
2016-04-08 10:30:00,12.9,12.98,12.87,12.88,239529.0,10.6046,10.6704,10.58,10.5882,239529.0
2016-04-08 11:00:00,12.88,12.88,12.74,12.85,277288.0,10.5882,10.5882,10.4731,10.5635,277288.0
2016-04-08 11:30:00,12.85,12.85,12.72,12.84,240549.0,10.5635,10.5635,10.4566,10.5553,240549.0
2016-04-08 12:00:00,12.83,12.88,12.8,12.85,133771.0,10.5471,10.5882,10.5224,10.5635,133771.0
2016-04-08 12:30:00,12.84,12.89,12.81,12.85,173712.0,10.5553,10.5964,10.5306,10.5635,173712.0
2016-04-08 13:00:00,12.86,12.87,12.68,12.75,320614.0,10.5717,10.58,10.4238,10.4813,320614.0
2016-04-08 13:30:00,12.74,12.81,12.73,12.76,354785.0,10.4731,10.5306,10.4649,10.4895,354785.0
2016-04-08 14:00:00,12.76,12.76,12.63,12.7,336788.0,10.4895,10.4895,10.3827,10.4402,336788.0
2016-04-08 14:30:00,12.7,12.74,12.6,12.65,286568.0,10.4402,10.4731,10.358,10.3991,286568.0
2016-04-08 15:00:00,12.66,12.7,12.61,12.65,301855.0,10.4073,10.4402,10.3662,10.3991,301855.0
2016-04-08 15:30:00,12.65,12.67,12.59,12.66,1020405.0,10.3991,10.4155,10.3498,10.4073,1020405.0
2016-04-11 09:30:00,12.77,13.19,12.7,13.07,380215.0,10.4978,10.843,10.4402,10.7444,380215.0
2016-04-11 10:00:00,13.07,13.1,12.89,12.9,317175.0,10.7444,10.769,10.5964,10.6046,317175.0
2016-04-11 10:30:00,12.91,13.0,12.86,12.95,175041.0,10.6128,10.6868,10.5717,10.6457,175041.0
2016-04-11 11:00:00,12.94,13.03,12.86,13.0,314965.0,10.6375,10.7115,10.5717,10.6868,314965.0
2016-04-11 11:30:00,12.99,13.05,12.92,13.05,186538.0,10.6786,10.7279,10.6211,10.7279,186538.0
2016-04-11 12:00:00,13.04,13.04,12.99,13.01,149914.0,10.7197,10.7197,10.6786,10.695,149914.0
2016-04-11 12:30:00,13.01,13.13,13.0,13.12,222916.0,10.695,10.7937,10.6868,10.7855,222916.0
2016-04-11 13:00:00,13.12,13.25,13.11,13.23,232282.0,10.7855,10.8923,10.7773,10.8759,232282.0
2016-04-11 13:30:00,13.23,13.35,13.2,13.32,368632.0,10.8759,10.9745,10.8512,10.9499,368632.0
2016-04-11 14:00:00,13.31,13.36,13.17,13.25,360927.0,10.9417,10.9828,10.8266,10.8923,360927.0
2016-04-11 14:30:00,13.24,13.35,13.23,13.29,278796.0,10.8841,10.9745,10.8759,10.9252,278796.0
2016-04-11 15:00:00,13.29,13.3,13.22,13.23,548298.0,10.9252,10.9334,10.8677,10.8759,548298.0
2016-04-11 15:30:00,13.23,13.23,13.11,13.11,1045241.0,10.8759,10.8759,10.7773,10.7773,1045241.0
2016-04-12 09:30:00,13.14,13.19,12.84,13.17,276426.0,10.8019,10.843,10.5553,10.8266,276426.0
2016-04-12 10:00:00,13.17,13.18,13.09,13.14,464931.0,10.8266,10.8348,10.7608,10.8019,464931.0
2016-04-12 10:30:00,13.13,13.35,13.12,13.34,213863.0,10.7937,10.9745,10.7855,10.9663,213863.0
2016-04-12 11:00:00,13.34,13.34,13.19,13.26,263224.0,10.9663,10.9663,10.843,10.9006,263224.0
2016-04-12 11:30:00,13.26,13.36,13.26,13.3,257071.0,10.9006,10.9828,10.9006,10.9334,257071.0
2016-04-12 12:00:00,13.31,13.34,13.29,13.34,197155.0,10.9417,10.9663,10.9252,10.9663,197155.0
2016-04-12 12:30:00,13.34,13.38,13.25,13.29,239409.0,10.9663,10.9992,10.8923,10.9252,239409.0
2016-04-12 13:00:00,13.29,13.29,13.18,13.26,324483.0,10.9252,10.9252,10.8348,10.9006,324483.0
2016-04-12 13:30:00,13.26,13.3,13.21,13.29,199631.0,10.9006,10.9334,10.8595,10.9252,199631.0
2016-04-12 14:00:00,13.29,13.3,13.21,13.27,242531.0,10.9252,10.9334,10.8595,10.9088,242531.0
2016-04-12 14:30:00,13.27,13.3,13.22,13.26,251506.0,10.9088,10.9334,10.8677,10.9006,251506.0
2016-04-12 15:00:00,13.26,13.32,13.24,13.28,389412.0,10.9006,10.9499,10.8841,10.917,389412.0
2016-04-12 15:30:00,13.28,13.29,13.17,13.29,961987.0,10.917,10.9252,10.8266,10.9252,961987.0
2016-04-13 09:30:00,13.31,13.4,13.07,13.22,290581.0,10.9417,11.0157,10.7444,10.8677,290581.0
2016-04-13 10:00:00,13.22,13.43,13.22,13.39,387757.0,10.8677,11.0403,10.8677,11.0074,387757.0
2016-04-13 10:30:00,13.4,13.49,13.3,13.48,362629.0,11.0157,11.0896,10.9334,11.0814,362629.0
2016-04-13 11:00:00,13.47,13.65,13.47,13.55,373994.0,11.0732,11.2212,11.0732,11.139,373994.0
2016-04-13 11:30:00,13.54,13.57,13.43,13.51,182716.0,11.1307,11.1554,11.0403,11.1061,182716.0
2016-04-13 12:00:00,13.51,13.54,13.43,13.5,231584.0,11.1061,11.1307,11.0403,11.0979,231584.0
2016-04-13 12:30:00,13.5,13.53,13.47,13.53,169966.0,11.0979,11.1225,11.0732,11.1225,169966.0
2016-04-13 13:00:00,13.53,13.61,13.52,13.61,186158.0,11.1225,11.1883,11.1143,11.1883,186158.0
2016-04-13 13:30:00,13.61,13.62,13.54,13.6,173108.0,11.1883,11.1965,11.1307,11.1801,173108.0
2016-04-13 14:00:00,13.59,13.62,13.53,13.53,250134.0,11.1718,11.1965,11.1225,11.1225,250134.0
2016-04-13 14:30:00,13.53,13.54,13.39,13.46,230238.0,11.1225,11.1307,11.0074,11.065,230238.0
2016-04-13 15:00:00,13.45,13.47,13.44,13.45,303740.0,11.0568,11.0732,11.0485,11.0568,303740.0
2016-04-13 15:30:00,13.45,13.46,13.41,13.44,537773.0,11.0568,11.065,11.0239,11.0485,537773.0
2016-04-14 09:30:00,13.43,13.44,13.24,13.33,199517.0,11.0403,11.0485,10.8841,10.9581,199517.0
2016-04-14 10:00:00,13.34,13.55,13.32,13.44,469061.0,10.9663,11.139,10.9499,11.0485,469061.0
2016-04-14 10:30:00,13.44,13.5,13.4,13.46,182491.0,11.0485,11.0979,11.0157,11.065,182491.0
2016-04-14 11:00:00,13.46,13.55,13.44,13.54,235788.0,11.065,11.139,11.0485,11.1307,235788.0
2016-04-14 11:30:00,13.53,13.54,13.39,13.46,195368.0,11.1225,11.1307,11.0074,11.065,195368.0
2016-04-14 12:00:00,13.46,13.5,13.38,13.5,162630.0,11.065,11.0979,10.9992,11.0979,162630.0
2016-04-14 12:30:00,13.5,13.54,13.46,13.52,215510.0,11.0979,11.1307,11.065,11.1143,215510.0
2016-04-14 13:00:00,13.52,13.53,13.48,13.49,117775.0,11.1143,11.1225,11.0814,11.0896,117775.0
2016-04-14 13:30:00,13.49,13.52,13.45,13.49,160231.0,11.0896,11.1143,11.0568,11.0896,160231.0
2016-04-14 14:00:00,13.48,13.49,13.45,13.48,129849.0,11.0814,11.0896,11.0568,11.0814,129849.0
2016-04-14 14:30:00,13.48,13.48,13.36,13.37,185689.0,11.0814,11.0814,10.9828,10.991,185689.0
2016-04-14 15:00:00,13.37,13.38,13.32,13.33,250039.0,10.991,10.9992,10.9499,10.9581,250039.0
2016-04-14 15:30:00,13.33,13.35,13.28,13.31,799844.0,10.9581,10.9745,10.917,10.9417,799844.0
2016-04-15 09:30:00,13.22,13.36,13.15,13.28,440366.0,10.8677,10.9828,10.8101,10.917,440366.0
2016-04-15 10:00:00,13.28,13.29,13.2,13.21,232150.0,10.917,10.9252,10.8512,10.8595,232150.0
2016-04-15 10:30:00,13.21,13.47,13.21,13.47,281164.0,10.8595,11.0732,10.8595,11.0732,281164.0
2016-04-15 11:00:00,13.47,13.52,13.4,13.51,406234.0,11.0732,11.1143,11.0157,11.1061,406234.0
2016-04-15 11:30:00,13.52,13.79,13.5,13.79,317253.0,11.1143,11.3363,11.0979,11.3363,317253.0
2016-04-15 12:00:00,13.78,13.8,13.65,13.68,256649.0,11.328,11.3445,11.2212,11.2458,256649.0
2016-04-15 12:30:00,13.67,13.76,13.66,13.74,177247.0,11.2376,11.3116,11.2294,11.2952,177247.0
2016-04-15 13:00:00,13.74,13.77,13.64,13.66,280177.0,11.2952,11.3198,11.2129,11.2294,280177.0
2016-04-15 13:30:00,13.65,13.67,13.6,13.63,181402.0,11.2212,11.2376,11.1801,11.2047,181402.0
2016-04-15 14:00:00,13.63,13.63,13.55,13.56,196128.0,11.2047,11.2047,11.139,11.1472,196128.0
2016-04-15 14:30:00,13.56,13.59,13.55,13.55,102263.0,11.1472,11.1718,11.139,11.139,102263.0
2016-04-15 15:00:00,13.56,13.63,13.55,13.63,273572.0,11.1472,11.2047,11.139,11.2047,273572.0
2016-04-15 15:30:00,13.63,13.66,13.59,13.65,736908.0,11.2047,11.2294,11.1718,11.2212,736908.0
2016-04-18 09:30:00,13.29,13.65,13.12,13.63,476934.0,10.9252,11.2212,10.7855,11.2047,476934.0
2016-04-18 10:00:00,13.63,13.72,13.58,13.67,460197.0,11.2047,11.2787,11.1636,11.2376,460197.0
2016-04-18 10:30:00,13.66,13.78,13.64,13.77,360909.0,11.2294,11.328,11.2129,11.3198,360909.0
2016-04-18 11:00:00,13.76,13.88,13.73,13.87,389371.0,11.3116,11.4102,11.2869,11.402,389371.0
2016-04-18 11:30:00,13.87,13.92,13.84,13.89,282647.0,11.402,11.4431,11.3774,11.4185,282647.0
2016-04-18 12:00:00,13.88,13.89,13.78,13.78,172117.0,11.4102,11.4185,11.328,11.328,172117.0
2016-04-18 12:30:00,13.78,13.79,13.7,13.76,261706.0,11.328,11.3363,11.2623,11.3116,261706.0
2016-04-18 13:00:00,13.75,13.79,13.74,13.75,183236.0,11.3034,11.3363,11.2952,11.3034,183236.0
2016-04-18 13:30:00,13.76,13.78,13.74,13.75,302633.0,11.3116,11.328,11.2952,11.3034,302633.0
2016-04-18 14:00:00,13.75,13.79,13.74,13.77,436980.0,11.3034,11.3363,11.2952,11.3198,436980.0
2016-04-18 14:30:00,13.77,13.8,13.67,13.73,505618.0,11.3198,11.3445,11.2376,11.2869,505618.0
2016-04-18 15:00:00,13.72,13.77,13.7,13.75,312040.0,11.2787,11.3198,11.2623,11.3034,312040.0
2016-04-18 15:30:00,13.75,13.8,13.75,13.78,1005752.0,11.3034,11.3445,11.3034,11.328,1005752.0
2016-04-19 09:30:00,13.91,13.97,13.73,13.92,723072.0,11.4349,11.4842,11.2869,11.4431,723072.0
2016-04-19 10:00:00,13.92,13.98,13.88,13.91,526690.0,11.4431,11.4924,11.4102,11.4349,526690.0
2016-04-19 10:30:00,13.91,13.95,13.8,13.9,613366.0,11.4349,11.4678,11.3445,11.4267,613366.0
2016-04-19 11:00:00,13.9,14.05,13.88,14.04,405910.0,11.4267,11.55,11.4102,11.5418,405910.0
2016-04-19 11:30:00,14.04,14.07,13.99,14.02,522030.0,11.5418,11.5664,11.5007,11.5253,522030.0
2016-04-19 12:00:00,14.02,14.09,13.94,14.04,399156.0,11.5253,11.5829,11.4596,11.5418,399156.0
2016-04-19 12:30:00,14.04,14.1,14.03,14.06,415658.0,11.5418,11.5911,11.5336,11.5582,415658.0
2016-04-19 13:00:00,14.06,14.15,14.06,14.11,295492.0,11.5582,11.6322,11.5582,11.5993,295492.0
2016-04-19 13:30:00,14.11,14.2,14.05,14.16,348641.0,11.5993,11.6733,11.55,11.6404,348641.0
2016-04-19 14:00:00,14.16,14.17,14.07,14.1,381271.0,11.6404,11.6486,11.5664,11.5911,381271.0
2016-04-19 14:30:00,14.1,14.19,14.09,14.19,404006.0,11.5911,11.6651,11.5829,11.6651,404006.0
2016-04-19 15:00:00,14.18,14.26,14.18,14.23,299074.0,11.6569,11.7226,11.6569,11.698,299074.0
2016-04-19 15:30:00,14.23,14.33,14.22,14.3,1063789.0,11.698,11.7802,11.6897,11.7555,1063789.0
2016-04-20 09:30:00,14.3,14.3,14.13,14.3,377453.0,11.7555,11.7555,11.6158,11.7555,377453.0
2016-04-20 10:00:00,14.29,14.3,13.9,13.95,665803.0,11.7473,11.7555,11.4267,11.4678,665803.0
2016-04-20 10:30:00,13.96,14.15,13.95,14.04,356435.0,11.476,11.6322,11.4678,11.5418,356435.0
2016-04-20 11:00:00,14.03,14.26,13.99,14.21,442894.0,11.5336,11.7226,11.5007,11.6815,442894.0
2016-04-20 11:30:00,14.21,14.28,14.06,14.21,416955.0,11.6815,11.7391,11.5582,11.6815,416955.0
2016-04-20 12:00:00,14.21,14.21,14.0,14.06,220922.0,11.6815,11.6815,11.5089,11.5582,220922.0
2016-04-20 12:30:00,14.07,14.18,14.04,14.18,258212.0,11.5664,11.6569,11.5418,11.6569,258212.0
2016-04-20 13:00:00,14.18,14.24,14.04,14.06,295004.0,11.6569,11.7062,11.5418,11.5582,295004.0
2016-04-20 13:30:00,14.07,14.13,14.04,14.1,248696.0,11.5664,11.6158,11.5418,11.5911,248696.0
2016-04-20 14:00:00,14.1,14.17,14.05,14.1,242334.0,11.5911,11.6486,11.55,11.5911,242334.0
2016-04-20 14:30:00,14.1,14.12,14.09,14.1,171710.0,11.5911,11.6075,11.5829,11.5911,171710.0
2016-04-20 15:00:00,14.09,14.11,14.02,14.05,516858.0,11.5829,11.5993,11.5253,11.55,516858.0
2016-04-20 15:30:00,14.04,14.11,14.03,14.1,1281250.0,11.5418,11.5993,11.5336,11.5911,1281250.0
2016-04-21 09:30:00,14.11,14.29,13.92,14.14,515757.0,11.5993,11.7473,11.4431,11.624,515757.0
2016-04-21 10:00:00,14.13,14.37,14.1,14.25,572031.0,11.6158,11.8131,11.5911,11.7144,572031.0
2016-04-21 10:30:00,14.24,14.32,14.16,14.26,486317.0,11.7062,11.772,11.6404,11.7226,486317.0
2016-04-21 11:00:00,14.25,14.31,14.18,14.3,550060.0,11.7144,11.7637,11.6569,11.7555,550060.0
2016-04-21 11:30:00,14.3,14.3,14.05,14.06,244641.0,11.7555,11.7555,11.55,11.5582,244641.0
2016-04-21 12:00:00,14.05,14.06,13.9,13.92,299028.0,11.55,11.5582,11.4267,11.4431,299028.0
2016-04-21 12:30:00,13.93,14.0,13.92,13.93,524556.0,11.4513,11.5089,11.4431,11.4513,524556.0
2016-04-21 13:00:00,13.94,14.0,13.85,13.94,689870.0,11.4596,11.5089,11.3856,11.4596,689870.0
2016-04-21 13:30:00,13.95,13.96,13.9,13.93,332679.0,11.4678,11.476,11.4267,11.4513,332679.0
2016-04-21 14:00:00,13.93,13.94,13.9,13.91,304684.0,11.4513,11.4596,11.4267,11.4349,304684.0
2016-04-21 14:30:00,13.92,13.93,13.88,13.92,206814.0,11.4431,11.4513,11.4102,11.4431,206814.0
2016-04-21 15:00:00,13.92,13.96,13.89,13.94,236105.0,11.4431,11.476,11.4185,11.4596,236105.0
2016-04-21 15:30:00,13.94,14.01,13.92,14.0,721975.0,11.4596,11.5171,11.4431,11.5089,721975.0
2016-04-22 09:30:00,14.08,14.31,14.01,14.31,465725.0,11.5747,11.7637,11.5171,11.7637,465725.0
2016-04-22 10:00:00,14.31,14.57,14.28,14.43,783956.0,11.7637,11.9775,11.7391,11.8624,783956.0
2016-04-22 10:30:00,14.44,14.5,14.29,14.32,568586.0,11.8706,11.9199,11.7473,11.772,568586.0
2016-04-22 11:00:00,14.33,14.4,14.2,14.32,473549.0,11.7802,11.8377,11.6733,11.772,473549.0
2016-04-22 11:30:00,14.32,14.4,14.28,14.39,252528.0,11.772,11.8377,11.7391,11.8295,252528.0
2016-04-22 12:00:00,14.4,14.4,14.26,14.26,230775.0,11.8377,11.8377,11.7226,11.7226,230775.0
2016-04-22 12:30:00,14.26,14.36,14.26,14.28,216080.0,11.7226,11.8048,11.7226,11.7391,216080.0
2016-04-22 13:00:00,14.28,14.34,14.23,14.29,295921.0,11.7391,11.7884,11.698,11.7473,295921.0
2016-04-22 13:30:00,14.28,14.41,14.27,14.34,182459.0,11.7391,11.8459,11.7308,11.7884,182459.0
2016-04-22 14:00:00,14.34,14.45,14.3,14.39,317653.0,11.7884,11.8788,11.7555,11.8295,317653.0
2016-04-22 14:30:00,14.39,14.41,14.25,14.25,227678.0,11.8295,11.8459,11.7144,11.7144,227678.0
2016-04-22 15:00:00,14.26,14.29,14.18,14.18,301524.0,11.7226,11.7473,11.6569,11.6569,301524.0
2016-04-22 15:30:00,14.19,14.21,14.13,14.2,830413.0,11.6651,11.6815,11.6158,11.6733,830413.0
2016-04-25 09:30:00,14.1,14.31,14.05,14.16,399936.0,11.5911,11.7637,11.55,11.6404,399936.0
2016-04-25 10:00:00,14.16,14.28,14.05,14.05,394173.0,11.6404,11.7391,11.55,11.55,394173.0
2016-04-25 10:30:00,14.04,14.13,13.97,14.07,512219.0,11.5418,11.6158,11.4842,11.5664,512219.0
2016-04-25 11:00:00,14.07,14.32,14.03,14.27,554232.0,11.5664,11.772,11.5336,11.7308,554232.0
2016-04-25 11:30:00,14.27,14.28,14.06,14.12,319946.0,11.7308,11.7391,11.5582,11.6075,319946.0
2016-04-25 12:00:00,14.13,14.19,14.07,14.14,199698.0,11.6158,11.6651,11.5664,11.624,199698.0
2016-04-25 12:30:00,14.13,14.17,14.05,14.13,181179.0,11.6158,11.6486,11.55,11.6158,181179.0
2016-04-25 13:00:00,14.14,14.21,14.1,14.18,137747.0,11.624,11.6815,11.5911,11.6569,137747.0
2016-04-25 13:30:00,14.18,14.19,14.07,14.08,219763.0,11.6569,11.6651,11.5664,11.5747,219763.0
2016-04-25 14:00:00,14.08,14.16,14.07,14.15,211404.0,11.5747,11.6404,11.5664,11.6322,211404.0
2016-04-25 14:30:00,14.15,14.15,14.08,14.13,150957.0,11.6322,11.6322,11.5747,11.6158,150957.0
2016-04-25 15:00:00,14.12,14.17,14.12,14.17,205316.0,11.6075,11.6486,11.6075,11.6486,205316.0
2016-04-25 15:30:00,14.17,14.2,14.14,14.19,592846.0,11.6486,11.6733,11.624,11.6651,592846.0
2016-04-26 09:30:00,14.21,14.47,14.2,14.42,394780.0,11.6815,11.8953,11.6733,11.8542,394780.0
2016-04-26 10:00:00,14.42,14.5,14.35,14.44,629898.0,11.8542,11.9199,11.7966,11.8706,629898.0
2016-04-26 10:30:00,14.44,14.48,14.33,14.33,373189.0,11.8706,11.9035,11.7802,11.7802,373189.0
2016-04-26 11:00:00,14.34,14.36,14.24,14.34,269859.0,11.7884,11.8048,11.7062,11.7884,269859.0
2016-04-26 11:30:00,14.33,14.49,14.32,14.44,183100.0,11.7802,11.9117,11.772,11.8706,183100.0
2016-04-26 12:00:00,14.44,14.44,14.33,14.35,496686.0,11.8706,11.8706,11.7802,11.7966,496686.0
2016-04-26 12:30:00,14.35,14.42,14.32,14.37,102362.0,11.7966,11.8542,11.772,11.8131,102362.0
2016-04-26 13:00:00,14.38,14.46,14.36,14.46,157612.0,11.8213,11.887,11.8048,11.887,157612.0
2016-04-26 13:30:00,14.45,14.47,14.41,14.45,139295.0,11.8788,11.8953,11.8459,11.8788,139295.0
2016-04-26 14:00:00,14.44,14.5,14.43,14.44,250444.0,11.8706,11.9199,11.8624,11.8706,250444.0
2016-04-26 14:30:00,14.44,14.48,14.43,14.47,186577.0,11.8706,11.9035,11.8624,11.8953,186577.0
2016-04-26 15:00:00,14.47,14.48,14.4,14.45,273360.0,11.8953,11.9035,11.8377,11.8788,273360.0
2016-04-26 15:30:00,14.46,14.56,14.45,14.55,1104875.0,11.887,11.9692,11.8788,11.961,1104875.0
2016-04-27 09:30:00,14.64,15.24,14.62,15.15,802790.0,12.035,12.5282,12.0186,12.4543,802790.0
2016-04-27 10:00:00,15.15,15.26,15.08,15.09,553605.0,12.4543,12.5447,12.3967,12.4049,553605.0
2016-04-27 10:30:00,15.09,15.09,14.83,14.9,726476.0,12.4049,12.4049,12.1912,12.2487,726476.0
2016-04-27 11:00:00,14.9,14.98,14.89,14.92,385072.0,12.2487,12.3145,12.2405,12.2652,385072.0
2016-04-27 11:30:00,14.92,14.95,14.84,14.91,463886.0,12.2652,12.2899,12.1994,12.257,463886.0
2016-04-27 12:00:00,14.9,14.91,14.82,14.9,595401.0,12.2487,12.257,12.183,12.2487,595401.0
2016-04-27 12:30:00,14.9,14.91,14.78,14.8,248520.0,12.2487,12.257,12.1501,12.1665,248520.0
2016-04-27 13:00:00,14.8,14.87,14.79,14.85,229638.0,12.1665,12.2241,12.1583,12.2076,229638.0
2016-04-27 13:30:00,14.85,14.87,14.8,14.8,211227.0,12.2076,12.2241,12.1665,12.1665,211227.0
2016-04-27 14:00:00,14.81,15.09,14.7,15.0,656793.0,12.1748,12.4049,12.0843,12.331,656793.0
2016-04-27 14:30:00,15.0,15.07,14.99,15.03,402675.0,12.331,12.3885,12.3227,12.3556,402675.0
2016-04-27 15:00:00,15.02,15.05,14.98,15.04,912502.0,12.3474,12.3721,12.3145,12.3638,912502.0
2016-04-27 15:30:00,15.04,15.05,14.94,14.99,1359114.0,12.3638,12.3721,12.2816,12.3227,1359114.0
2016-04-28 09:30:00,14.85,15.31,14.67,15.3,825638.0,12.2321,12.611,12.0838,12.6027,825638.0
2016-04-28 10:00:00,15.29,15.33,14.99,15.07,594827.0,12.5945,12.6274,12.3474,12.4133,594827.0
2016-04-28 10:30:00,15.08,15.22,15.05,15.09,315844.0,12.4215,12.5368,12.3968,12.4297,315844.0
2016-04-28 11:00:00,15.08,15.16,15.08,15.14,287348.0,12.4215,12.4874,12.4215,12.4709,287348.0
2016-04-28 11:30:00,15.15,15.22,15.12,15.19,250952.0,12.4792,12.5368,12.4545,12.5121,250952.0
2016-04-28 12:00:00,15.18,15.2,15.05,15.1,239148.0,12.5039,12.5204,12.3968,12.438,239148.0
2016-04-28 12:30:00,15.1,15.2,15.07,15.14,207523.0,12.438,12.5204,12.4133,12.4709,207523.0
2016-04-28 13:00:00,15.14,15.18,15.09,15.13,162142.0,12.4709,12.5039,12.4297,12.4627,162142.0
2016-04-28 13:30:00,15.13,15.26,15.13,15.26,216857.0,12.4627,12.5698,12.4627,12.5698,216857.0
2016-04-28 14:00:00,15.25,15.29,15.13,15.17,254966.0,12.5615,12.5945,12.4627,12.4956,254966.0
2016-04-28 14:30:00,15.17,15.19,15.11,15.15,382575.0,12.4956,12.5121,12.4462,12.4792,382575.0
2016-04-28 15:00:00,15.15,15.18,14.86,14.87,526330.0,12.4792,12.5039,12.2403,12.2485,526330.0
2016-04-28 15:30:00,14.88,15.01,14.86,15.0,1437674.0,12.2568,12.3639,12.2403,12.3556,1437674.0
2016-04-29 09:30:00,15.1,15.25,14.91,14.92,469463.0,12.438,12.5615,12.2815,12.2897,469463.0
2016-04-29 10:00:00,14.91,15.1,14.88,15.01,512581.0,12.2815,12.438,12.2568,12.3639,512581.0
2016-04-29 10:30:00,15.01,15.07,14.93,14.98,283878.0,12.3639,12.4133,12.298,12.3391,283878.0
2016-04-29 11:00:00,14.98,15.04,14.92,14.95,380448.0,12.3391,12.3886,12.2897,12.3144,380448.0
2016-04-29 11:30:00,14.96,15.02,14.86,14.98,393128.0,12.3227,12.3721,12.2403,12.3391,393128.0
2016-04-29 12:00:00,14.98,15.01,14.86,14.97,182181.0,12.3391,12.3639,12.2403,12.3309,182181.0
2016-04-29 12:30:00,14.97,15.04,14.92,14.96,224239.0,12.3309,12.3886,12.2897,12.3227,224239.0
2016-04-29 13:00:00,14.95,15.02,14.94,14.96,223620.0,12.3144,12.3721,12.3062,12.3227,223620.0
2016-04-29 13:30:00,14.96,14.98,14.91,14.95,290352.0,12.3227,12.3391,12.2815,12.3144,290352.0
2016-04-29 14:00:00,14.95,15.02,14.85,15.0,254373.0,12.3144,12.3721,12.2321,12.3556,254373.0
2016-04-29 14:30:00,15.0,15.0,14.91,14.96,309542.0,12.3556,12.3556,12.2815,12.3227,309542.0
2016-04-29 15:00:00,14.96,15.09,14.95,15.01,385825.0,12.3227,12.4297,12.3144,12.3639,385825.0
2016-04-29 15:30:00,15.01,15.14,15.0,15.09,907889.0,12.3639,12.4709,12.3556,12.4297,907889.0
2016-05-02 09:30:00,15.01,15.08,14.76,14.85,792083.0,12.3639,12.4215,12.1579,12.2321,792083.0
2016-05-02 10:00:00,14.85,14.92,14.76,14.89,751226.0,12.2321,12.2897,12.1579,12.265,751226.0
2016-05-02 10:30:00,14.9,14.97,14.8,14.85,507571.0,12.2732,12.3309,12.1909,12.2321,507571.0
2016-05-02 11:00:00,14.85,14.9,14.79,14.85,394889.0,12.2321,12.2732,12.1826,12.2321,394889.0
2016-05-02 11:30:00,14.85,14.87,14.81,14.85,315481.0,12.2321,12.2485,12.1991,12.2321,315481.0
2016-05-02 12:00:00,14.85,14.87,14.82,14.85,284565.0,12.2321,12.2485,12.2073,12.2321,284565.0
2016-05-02 12:30:00,14.85,14.89,14.83,14.86,178685.0,12.2321,12.265,12.2156,12.2403,178685.0
2016-05-02 13:00:00,14.85,14.99,14.85,14.99,301600.0,12.2321,12.3474,12.2321,12.3474,301600.0
2016-05-02 13:30:00,14.99,15.01,14.91,14.92,233059.0,12.3474,12.3639,12.2815,12.2897,233059.0
2016-05-02 14:00:00,14.92,14.92,14.83,14.84,295537.0,12.2897,12.2897,12.2156,12.2238,295537.0
2016-05-02 14:30:00,14.84,14.87,14.82,14.84,344877.0,12.2238,12.2485,12.2073,12.2238,344877.0
2016-05-02 15:00:00,14.85,14.87,14.76,14.81,389985.0,12.2321,12.2485,12.1579,12.1991,389985.0
2016-05-02 15:30:00,14.8,14.92,14.79,14.9,1825510.0,12.1909,12.2897,12.1826,12.2732,1825510.0
2016-05-03 09:30:00,14.75,14.78,14.15,14.17,402059.0,12.1497,12.1744,11.6555,11.6719,402059.0
2016-05-03 10:00:00,14.17,14.25,14.07,14.1,590825.0,11.6719,11.7378,11.5896,11.6143,590825.0
2016-05-03 10:30:00,14.09,14.16,14.01,14.08,297305.0,11.606,11.6637,11.5401,11.5978,297305.0
2016-05-03 11:00:00,14.07,14.25,14.02,14.24,288635.0,11.5896,11.7378,11.5484,11.7296,288635.0
2016-05-03 11:30:00,14.23,14.3,14.17,14.17,229978.0,11.7214,11.779,11.6719,11.6719,229978.0
2016-05-03 12:00:00,14.17,14.18,13.95,14.04,489662.0,11.6719,11.6802,11.4907,11.5649,489662.0
2016-05-03 12:30:00,14.03,14.05,13.92,14.03,462640.0,11.5566,11.5731,11.466,11.5566,462640.0
2016-05-03 13:00:00,14.02,14.12,14.02,14.09,185475.0,11.5484,11.6308,11.5484,11.606,185475.0
2016-05-03 13:30:00,14.09,14.21,14.02,14.04,203495.0,11.606,11.7049,11.5484,11.5649,203495.0
2016-05-03 14:00:00,14.03,14.12,14.01,14.11,324222.0,11.5566,11.6308,11.5401,11.6225,324222.0
2016-05-03 14:30:00,14.12,14.18,14.1,14.11,383292.0,11.6308,11.6802,11.6143,11.6225,383292.0
2016-05-03 15:00:00,14.11,14.12,14.03,14.07,440699.0,11.6225,11.6308,11.5566,11.5896,440699.0
2016-05-03 15:30:00,14.07,14.08,14.02,14.02,868095.0,11.5896,11.5978,11.5484,11.5484,868095.0
2016-05-04 09:30:00,14.13,14.29,14.11,14.29,357755.0,11.639,11.7708,11.6225,11.7708,357755.0
2016-05-04 10:00:00,14.29,14.54,14.21,14.46,619014.0,11.7708,11.9767,11.7049,11.9108,619014.0
2016-05-04 10:30:00,14.47,14.48,14.33,14.43,397837.0,11.9191,11.9273,11.8037,11.8861,397837.0
2016-05-04 11:00:00,14.43,14.45,14.32,14.39,311984.0,11.8861,11.9026,11.7955,11.8532,311984.0
2016-05-04 11:30:00,14.4,14.64,14.37,14.62,478143.0,11.8614,12.0591,11.8367,12.0426,478143.0
2016-05-04 12:00:00,14.62,14.66,14.49,14.59,522455.0,12.0426,12.0756,11.9355,12.0179,522455.0
2016-05-04 12:30:00,14.58,14.6,14.37,14.38,377453.0,12.0097,12.0261,11.8367,11.8449,377453.0
2016-05-04 13:00:00,14.38,14.49,14.32,14.49,307677.0,11.8449,11.9355,11.7955,11.9355,307677.0
2016-05-04 13:30:00,14.49,14.62,14.48,14.49,391706.0,11.9355,12.0426,11.9273,11.9355,391706.0
2016-05-04 14:00:00,14.48,14.62,14.48,14.62,393667.0,11.9273,12.0426,11.9273,12.0426,393667.0
2016-05-04 14:30:00,14.61,14.62,14.54,14.55,394212.0,12.0344,12.0426,11.9767,11.9849,394212.0
2016-05-04 15:00:00,14.55,14.66,14.55,14.57,533083.0,11.9849,12.0756,11.9849,12.0014,533083.0
2016-05-04 15:30:00,14.57,14.69,14.56,14.61,1202831.0,12.0014,12.1003,11.9932,12.0344,1202831.0
2016-05-05 09:30:00,14.92,15.68,14.92,15.39,1171136.0,12.2897,12.9157,12.2897,12.6769,1171136.0
2016-05-05 10:00:00,15.37,15.42,15.04,15.05,837324.0,12.6604,12.7016,12.3886,12.3968,837324.0
2016-05-05 10:30:00,15.04,15.15,14.99,15.0,687529.0,12.3886,12.4792,12.3474,12.3556,687529.0
2016-05-05 11:00:00,15.0,15.1,14.79,14.9,469740.0,12.3556,12.438,12.1826,12.2732,469740.0
2016-05-05 11:30:00,14.91,15.15,14.88,15.07,230665.0,12.2815,12.4792,12.2568,12.4133,230665.0
2016-05-05 12:00:00,15.07,15.14,14.99,15.04,329553.0,12.4133,12.4709,12.3474,12.3886,329553.0
2016-05-05 12:30:00,15.04,15.1,14.96,15.09,221470.0,12.3886,12.438,12.3227,12.4297,221470.0
2016-05-05 13:00:00,15.08,15.08,14.79,14.81,210100.0,12.4215,12.4215,12.1826,12.1991,210100.0
2016-05-05 13:30:00,14.81,14.86,14.77,14.8,269493.0,12.1991,12.2403,12.1662,12.1909,269493.0
2016-05-05 14:00:00,14.81,14.83,14.79,14.81,385501.0,12.1991,12.2156,12.1826,12.1991,385501.0
2016-05-05 14:30:00,14.8,14.87,14.79,14.82,639125.0,12.1909,12.2485,12.1826,12.2073,639125.0
2016-05-05 15:00:00,14.82,14.92,14.76,14.85,487622.0,12.2073,12.2897,12.1579,12.2321,487622.0
2016-05-05 15:30:00,14.85,14.92,14.84,14.85,871428.0,12.2321,12.2897,12.2238,12.2321,871428.0
2016-05-06 09:30:00,14.88,15.58,14.84,15.4,775263.0,12.2568,12.8334,12.2238,12.6851,775263.0
2016-05-06 10:00:00,15.41,15.47,15.29,15.41,570368.0,12.6933,12.7428,12.5945,12.6933,570368.0
2016-05-06 10:30:00,15.41,15.46,15.1,15.2,446940.0,12.6933,12.7345,12.438,12.5204,446940.0
2016-05-06 11:00:00,15.2,15.38,15.2,15.36,269585.0,12.5204,12.6686,12.5204,12.6522,269585.0
2016-05-06 11:30:00,15.36,15.43,15.21,15.21,328417.0,12.6522,12.7098,12.5286,12.5286,328417.0
2016-05-06 12:00:00,15.21,15.39,15.21,15.36,188902.0,12.5286,12.6769,12.5286,12.6522,188902.0
2016-05-06 12:30:00,15.36,15.43,15.21,15.27,354730.0,12.6522,12.7098,12.5286,12.578,354730.0
2016-05-06 13:00:00,15.27,15.41,15.27,15.36,241818.0,12.578,12.6933,12.578,12.6522,241818.0
2016-05-06 13:30:00,15.37,15.5,15.33,15.49,227557.0,12.6604,12.7675,12.6274,12.7592,227557.0
2016-05-06 14:00:00,15.48,15.5,15.4,15.46,323198.0,12.751,12.7675,12.6851,12.7345,323198.0
2016-05-06 14:30:00,15.46,15.54,15.4,15.54,319763.0,12.7345,12.8004,12.6851,12.8004,319763.0
2016-05-06 15:00:00,15.52,15.59,15.49,15.57,339851.0,12.7839,12.8416,12.7592,12.8251,339851.0
2016-05-06 15:30:00,15.57,15.57,15.5,15.52,833030.0,12.8251,12.8251,12.7675,12.7839,833030.0
2016-05-09 09:30:00,15.66,15.74,15.24,15.4,357888.0,12.8993,12.9652,12.5533,12.6851,357888.0
2016-05-09 10:00:00,15.4,15.51,15.36,15.49,247906.0,12.6851,12.7757,12.6522,12.7592,247906.0
2016-05-09 10:30:00,15.48,15.63,15.43,15.5,349159.0,12.751,12.8746,12.7098,12.7675,349159.0
2016-05-09 11:00:00,15.5,15.56,15.43,15.47,270566.0,12.7675,12.8169,12.7098,12.7428,270566.0
2016-05-09 11:30:00,15.46,15.7,15.43,15.64,256424.0,12.7345,12.9322,12.7098,12.8828,256424.0
2016-05-09 12:00:00,15.63,15.64,15.49,15.55,175235.0,12.8746,12.8828,12.7592,12.8087,175235.0
2016-05-09 12:30:00,15.55,15.71,15.54,15.7,168156.0,12.8087,12.9404,12.8004,12.9322,168156.0
2016-05-09 13:00:00,15.7,15.72,15.6,15.67,154993.0,12.9322,12.9487,12.8498,12.9075,154993.0
2016-05-09 13:30:00,15.66,15.68,15.55,15.58,164971.0,12.8993,12.9157,12.8087,12.8334,164971.0
2016-05-09 14:00:00,15.58,15.7,15.54,15.62,343846.0,12.8334,12.9322,12.8004,12.8663,343846.0
2016-05-09 14:30:00,15.62,15.75,15.6,15.75,290587.0,12.8663,12.9734,12.8498,12.9734,290587.0
2016-05-09 15:00:00,15.75,15.75,15.66,15.7,288458.0,12.9734,12.9734,12.8993,12.9322,288458.0
2016-05-09 15:30:00,15.7,15.77,15.65,15.67,815883.0,12.9322,12.9899,12.891,12.9075,815883.0
2016-05-10 09:30:00,15.75,15.83,15.57,15.58,421689.0,12.9734,13.0393,12.8251,12.8334,421689.0
2016-05-10 10:00:00,15.57,15.78,15.56,15.73,456125.0,12.8251,12.9981,12.8169,12.9569,456125.0
2016-05-10 10:30:00,15.72,15.75,15.6,15.62,244382.0,12.9487,12.9734,12.8498,12.8663,244382.0
2016-05-10 11:00:00,15.61,15.72,15.6,15.68,275069.0,12.8581,12.9487,12.8498,12.9157,275069.0
2016-05-10 11:30:00,15.67,15.69,15.59,15.67,185827.0,12.9075,12.924,12.8416,12.9075,185827.0
2016-05-10 12:00:00,15.68,15.78,15.67,15.78,235416.0,12.9157,12.9981,12.9075,12.9981,235416.0
2016-05-10 12:30:00,15.78,15.83,15.77,15.79,269979.0,12.9981,13.0393,12.9899,13.0063,269979.0
2016-05-10 13:00:00,15.8,15.81,15.76,15.79,272997.0,13.0146,13.0228,12.9816,13.0063,272997.0
2016-05-10 13:30:00,15.79,15.9,15.76,15.89,289338.0,13.0063,13.097,12.9816,13.0887,289338.0
2016-05-10 14:00:00,15.89,15.95,15.82,15.91,269206.0,13.0887,13.1381,13.0311,13.1052,269206.0
2016-05-10 14:30:00,15.91,15.94,15.86,15.91,252648.0,13.1052,13.1299,13.064,13.1052,252648.0
2016-05-10 15:00:00,15.91,15.97,15.89,15.94,373686.0,13.1052,13.1546,13.0887,13.1299,373686.0
2016-05-10 15:30:00,15.93,15.96,15.92,15.96,518956.0,13.1217,13.1464,13.1134,13.1464,518956.0
2016-05-11 09:30:00,15.95,16.08,15.77,15.81,1146496.0,13.1381,13.2452,12.9899,13.0228,1146496.0
2016-05-11 10:00:00,15.82,15.85,15.6,15.78,243628.0,13.0311,13.0558,12.8498,12.9981,243628.0
2016-05-11 10:30:00,15.78,16.01,15.78,15.96,394203.0,12.9981,13.1876,12.9981,13.1464,394203.0
2016-05-11 11:00:00,15.95,16.06,15.92,16.01,403753.0,13.1381,13.2287,13.1134,13.1876,403753.0
2016-05-11 11:30:00,16.02,16.15,15.99,16.08,469060.0,13.1958,13.3029,13.1711,13.2452,469060.0
2016-05-11 12:00:00,16.07,16.07,16.0,16.05,177261.0,13.237,13.237,13.1793,13.2205,177261.0
2016-05-11 12:30:00,16.05,16.08,15.92,15.96,290095.0,13.2205,13.2452,13.1134,13.1464,290095.0
2016-05-11 13:00:00,15.95,15.98,15.91,15.95,263319.0,13.1381,13.1628,13.1052,13.1381,263319.0
2016-05-11 13:30:00,15.95,16.0,15.92,15.94,262864.0,13.1381,13.1793,13.1134,13.1299,262864.0
2016-05-11 14:00:00,15.94,15.96,15.86,15.88,180429.0,13.1299,13.1464,13.064,13.0805,180429.0
2016-05-11 14:30:00,15.89,15.94,15.87,15.89,160216.0,13.0887,13.1299,13.0722,13.0887,160216.0
2016-05-11 15:00:00,15.89,15.9,15.8,15.82,253730.0,13.0887,13.097,13.0146,13.0311,253730.0
2016-05-11 15:30:00,15.82,15.84,15.75,15.77,631650.0,13.0311,13.0475,12.9734,12.9899,631650.0
2016-05-12 09:30:00,15.89,16.03,15.8,15.83,219082.0,13.0887,13.204,13.0146,13.0393,219082.0
2016-05-12 10:00:00,15.82,15.93,15.77,15.86,153945.0,13.0311,13.1217,12.9899,13.064,153945.0
2016-05-12 10:30:00,15.86,15.86,15.74,15.81,240277.0,13.064,13.064,12.9652,13.0228,240277.0
2016-05-12 11:00:00,15.8,15.81,15.58,15.7,304582.0,13.0146,13.0228,12.8334,12.9322,304582.0
2016-05-12 11:30:00,15.7,15.75,15.62,15.64,170222.0,12.9322,12.9734,12.8663,12.8828,170222.0
2016-05-12 12:00:00,15.63,15.72,15.62,15.66,194637.0,12.8746,12.9487,12.8663,12.8993,194637.0
2016-05-12 12:30:00,15.66,15.71,15.64,15.68,271310.0,12.8993,12.9404,12.8828,12.9157,271310.0
2016-05-12 13:00:00,15.69,15.78,15.67,15.75,221571.0,12.924,12.9981,12.9075,12.9734,221571.0
2016-05-12 13:30:00,15.76,15.76,15.52,15.56,313900.0,12.9816,12.9816,12.7839,12.8169,313900.0
2016-05-12 14:00:00,15.56,15.68,15.55,15.6,182220.0,12.8169,12.9157,12.8087,12.8498,182220.0
2016-05-12 14:30:00,15.6,15.71,15.54,15.7,553502.0,12.8498,12.9404,12.8004,12.9322,553502.0
2016-05-12 15:00:00,15.7,15.71,15.61,15.65,398372.0,12.9322,12.9404,12.8581,12.891,398372.0
2016-05-12 15:30:00,15.65,15.67,15.61,15.62,898294.0,12.891,12.9075,12.8581,12.8663,898294.0
2016-05-13 09:30:00,15.58,15.8,15.48,15.61,228886.0,12.8334,13.0146,12.751,12.8581,228886.0
2016-05-13 10:00:00,15.62,15.64,15.46,15.47,194719.0,12.8663,12.8828,12.7345,12.7428,194719.0
2016-05-13 10:30:00,15.47,15.6,15.43,15.58,153887.0,12.7428,12.8498,12.7098,12.8334,153887.0
2016-05-13 11:00:00,15.58,15.69,15.57,15.64,779200.0,12.8334,12.924,12.8251,12.8828,779200.0
2016-05-13 11:30:00,15.64,15.65,15.5,15.57,335133.0,12.8828,12.891,12.7675,12.8251,335133.0
2016-05-13 12:00:00,15.58,15.65,15.57,15.61,131401.0,12.8334,12.891,12.8251,12.8581,131401.0
2016-05-13 12:30:00,15.61,15.61,15.5,15.51,100858.0,12.8581,12.8581,12.7675,12.7757,100858.0
2016-05-13 13:00:00,15.51,15.57,15.5,15.51,115073.0,12.7757,12.8251,12.7675,12.7757,115073.0
2016-05-13 13:30:00,15.49,15.52,15.42,15.46,106107.0,12.7592,12.7839,12.7016,12.7345,106107.0
2016-05-13 14:00:00,15.46,15.53,15.45,15.5,147844.0,12.7345,12.7922,12.7263,12.7675,147844.0
2016-05-13 14:30:00,15.48,15.5,15.38,15.46,314887.0,12.751,12.7675,12.6686,12.7345,314887.0
2016-05-13 15:00:00,15.45,15.49,15.43,15.44,150195.0,12.7263,12.7592,12.7098,12.718,150195.0
2016-05-13 15:30:00,15.44,15.48,15.43,15.45,880834.0,12.718,12.751,12.7098,12.7263,880834.0
2016-05-16 09:30:00,15.5,15.96,15.44,15.66,444783.0,12.7675,13.1464,12.718,12.8993,444783.0
2016-05-16 10:00:00,15.66,15.75,15.64,15.72,497269.0,12.8993,12.9734,12.8828,12.9487,497269.0
2016-05-16 10:30:00,15.72,15.75,15.62,15.72,426715.0,12.9487,12.9734,12.8663,12.9487,426715.0
2016-05-16 11:00:00,15.71,15.72,15.59,15.68,238273.0,12.9404,12.9487,12.8416,12.9157,238273.0
2016-05-16 11:30:00,15.68,15.72,15.59,15.65,152382.0,12.9157,12.9487,12.8416,12.891,152382.0
2016-05-16 12:00:00,15.66,15.69,15.59,15.6,141826.0,12.8993,12.924,12.8416,12.8498,141826.0
2016-05-16 12:30:00,15.6,15.66,15.6,15.64,172797.0,12.8498,12.8993,12.8498,12.8828,172797.0
2016-05-16 13:00:00,15.64,15.68,15.59,15.62,397675.0,12.8828,12.9157,12.8416,12.8663,397675.0
2016-05-16 13:30:00,15.62,15.64,15.56,15.61,187951.0,12.8663,12.8828,12.8169,12.8581,187951.0
2016-05-16 14:00:00,15.61,15.7,15.61,15.66,132781.0,12.8581,12.9322,12.8581,12.8993,132781.0
2016-05-16 14:30:00,15.65,15.72,15.65,15.72,172526.0,12.891,12.9487,12.891,12.9487,172526.0
2016-05-16 15:00:00,15.72,15.72,15.65,15.67,204334.0,12.9487,12.9487,12.891,12.9075,204334.0
2016-05-16 15:30:00,15.67,15.76,15.63,15.75,1130800.0,12.9075,12.9816,12.8746,12.9734,1130800.0
2016-05-17 09:30:00,15.73,15.94,15.57,15.92,395007.0,12.9569,13.1299,12.8251,13.1134,395007.0
2016-05-17 10:00:00,15.92,15.93,15.71,15.77,174342.0,13.1134,13.1217,12.9404,12.9899,174342.0
2016-05-17 10:30:00,15.77,15.97,15.74,15.96,313772.0,12.9899,13.1546,12.9652,13.1464,313772.0
2016-05-17 11:00:00,15.96,16.12,15.92,15.97,251093.0,13.1464,13.2782,13.1134,13.1546,251093.0
2016-05-17 11:30:00,15.98,16.12,15.97,16.0,204058.0,13.1628,13.2782,13.1546,13.1793,204058.0
2016-05-17 12:00:00,16.0,16.16,15.99,16.05,527265.0,13.1793,13.3111,13.1711,13.2205,527265.0
2016-05-17 12:30:00,16.04,16.04,15.91,15.92,192808.0,13.2123,13.2123,13.1052,13.1134,192808.0
2016-05-17 13:00:00,15.92,15.99,15.9,15.97,304335.0,13.1134,13.1711,13.097,13.1546,304335.0
2016-05-17 13:30:00,15.96,15.98,15.88,15.88,214336.0,13.1464,13.1628,13.0805,13.0805,214336.0
2016-05-17 14:00:00,15.89,15.91,15.73,15.81,258799.0,13.0887,13.1052,12.9569,13.0228,258799.0
2016-05-17 14:30:00,15.81,15.83,15.76,15.81,180359.0,13.0228,13.0393,12.9816,13.0228,180359.0
2016-05-17 15:00:00,15.8,15.91,15.76,15.78,224673.0,13.0146,13.1052,12.9816,12.9981,224673.0
2016-05-17 15:30:00,15.78,15.81,15.75,15.79,786418.0,12.9981,13.0228,12.9734,13.0063,786418.0
2016-05-18 09:30:00,15.64,15.86,15.56,15.6,187225.0,12.8828,13.064,12.8169,12.8498,187225.0
2016-05-18 10:00:00,15.61,15.71,15.54,15.7,151194.0,12.8581,12.9404,12.8004,12.9322,151194.0
2016-05-18 10:30:00,15.69,15.69,15.56,15.6,238839.0,12.924,12.924,12.8169,12.8498,238839.0
2016-05-18 11:00:00,15.61,15.74,15.59,15.74,228106.0,12.8581,12.9652,12.8416,12.9652,228106.0
2016-05-18 11:30:00,15.74,15.82,15.7,15.71,135380.0,12.9652,13.0311,12.9322,12.9404,135380.0
2016-05-18 12:00:00,15.72,15.77,15.7,15.75,114280.0,12.9487,12.9899,12.9322,12.9734,114280.0
2016-05-18 12:30:00,15.75,15.78,15.7,15.75,136423.0,12.9734,12.9981,12.9322,12.9734,136423.0
2016-05-18 13:00:00,15.76,15.8,15.72,15.76,147123.0,12.9816,13.0146,12.9487,12.9816,147123.0
2016-05-18 13:30:00,15.76,15.81,15.71,15.79,93627.0,12.9816,13.0228,12.9404,13.0063,93627.0
2016-05-18 14:00:00,15.79,15.79,15.29,15.31,383823.0,13.0063,13.0063,12.5945,12.611,383823.0
2016-05-18 14:30:00,15.3,15.43,15.26,15.41,260279.0,12.6027,12.7098,12.5698,12.6933,260279.0
2016-05-18 15:00:00,15.41,15.46,15.18,15.21,484194.0,12.6933,12.7345,12.5039,12.5286,484194.0
2016-05-18 15:30:00,15.21,15.33,15.21,15.31,773363.0,12.5286,12.6274,12.5286,12.611,773363.0
2016-05-19 09:30:00,15.17,15.7,15.08,15.52,415423.0,12.4956,12.9322,12.4215,12.7839,415423.0
2016-05-19 10:00:00,15.52,15.58,15.2,15.32,269352.0,12.7839,12.8334,12.5204,12.6192,269352.0
2016-05-19 10:30:00,15.32,15.45,15.24,15.31,199663.0,12.6192,12.7263,12.5533,12.611,199663.0
2016-05-19 11:00:00,15.31,15.45,15.25,15.38,270107.0,12.611,12.7263,12.5615,12.6686,270107.0
2016-05-19 11:30:00,15.38,15.45,15.31,15.42,188976.0,12.6686,12.7263,12.611,12.7016,188976.0
2016-05-19 12:00:00,15.42,15.53,15.39,15.46,172629.0,12.7016,12.7922,12.6769,12.7345,172629.0
2016-05-19 12:30:00,15.45,15.54,15.38,15.41,262305.0,12.7263,12.8004,12.6686,12.6933,262305.0
2016-05-19 13:00:00,15.4,15.46,15.35,15.39,151185.0,12.6851,12.7345,12.6439,12.6769,151185.0
2016-05-19 13:30:00,15.39,15.49,15.38,15.44,148416.0,12.6769,12.7592,12.6686,12.718,148416.0
2016-05-19 14:00:00,15.45,15.5,15.43,15.47,163531.0,12.7263,12.7675,12.7098,12.7428,163531.0
2016-05-19 14:30:00,15.48,15.49,15.39,15.4,141187.0,12.751,12.7592,12.6769,12.6851,141187.0
2016-05-19 15:00:00,15.4,15.52,15.4,15.49,174892.0,12.6851,12.7839,12.6851,12.7592,174892.0
2016-05-19 15:30:00,15.49,15.51,15.44,15.5,311295.0,12.7592,12.7757,12.718,12.7675,311295.0
2016-05-20 09:30:00,15.57,15.7,15.49,15.63,554599.0,12.8251,12.9322,12.7592,12.8746,554599.0
2016-05-20 10:00:00,15.63,15.68,15.56,15.62,228429.0,12.8746,12.9157,12.8169,12.8663,228429.0
2016-05-20 10:30:00,15.62,15.81,15.59,15.8,211872.0,12.8663,13.0228,12.8416,13.0146,211872.0
2016-05-20 11:00:00,15.81,15.82,15.72,15.75,192568.0,13.0228,13.0311,12.9487,12.9734,192568.0
2016-05-20 11:30:00,15.74,15.78,15.68,15.75,105445.0,12.9652,12.9981,12.9157,12.9734,105445.0
2016-05-20 12:00:00,15.75,15.75,15.64,15.68,73523.0,12.9734,12.9734,12.8828,12.9157,73523.0
2016-05-20 12:30:00,15.68,15.68,15.61,15.67,101426.0,12.9157,12.9157,12.8581,12.9075,101426.0
2016-05-20 13:00:00,15.66,15.68,15.63,15.66,79113.0,12.8993,12.9157,12.8746,12.8993,79113.0
2016-05-20 13:30:00,15.66,15.66,15.58,15.62,92888.0,12.8993,12.8993,12.8334,12.8663,92888.0
2016-05-20 14:00:00,15.61,15.69,15.61,15.69,113471.0,12.8581,12.924,12.8581,12.924,113471.0
2016-05-20 14:30:00,15.69,15.72,15.66,15.67,102608.0,12.924,12.9487,12.8993,12.9075,102608.0
2016-05-20 15:00:00,15.66,15.68,15.61,15.63,153435.0,12.8993,12.9157,12.8581,12.8746,153435.0
2016-05-20 15:30:00,15.63,15.74,15.63,15.74,515918.0,12.8746,12.9652,12.8746,12.9652,515918.0
2016-05-23 09:30:00,15.69,15.97,15.66,15.92,400750.0,12.924,13.1546,12.8993,13.1134,400750.0
2016-05-23 10:00:00,15.94,16.06,15.9,16.02,216727.0,13.1299,13.2287,13.097,13.1958,216727.0
2016-05-23 10:30:00,16.02,16.07,15.93,16.04,193518.0,13.1958,13.237,13.1217,13.2123,193518.0
2016-05-23 11:00:00,16.04,16.15,16.03,16.06,259155.0,13.2123,13.3029,13.204,13.2287,259155.0
2016-05-23 11:30:00,16.07,16.08,15.9,15.94,139633.0,13.237,13.2452,13.097,13.1299,139633.0
2016-05-23 12:00:00,15.94,15.95,15.8,15.9,218870.0,13.1299,13.1381,13.0146,13.097,218870.0
2016-05-23 12:30:00,15.91,16.06,15.9,16.06,241198.0,13.1052,13.2287,13.097,13.2287,241198.0
2016-05-23 13:00:00,16.06,16.09,16.0,16.02,108898.0,13.2287,13.2535,13.1793,13.1958,108898.0
2016-05-23 13:30:00,16.02,16.02,15.93,15.95,93454.0,13.1958,13.1958,13.1217,13.1381,93454.0
2016-05-23 14:00:00,15.96,16.01,15.92,16.0,214703.0,13.1464,13.1876,13.1134,13.1793,214703.0
2016-05-23 14:30:00,16.0,16.04,15.98,16.01,116278.0,13.1793,13.2123,13.1628,13.1876,116278.0
2016-05-23 15:00:00,16.0,16.01,15.95,15.97,112077.0,13.1793,13.1876,13.1381,13.1546,112077.0
2016-05-23 15:30:00,15.97,16.0,15.88,15.91,424607.0,13.1546,13.1793,13.0805,13.1052,424607.0
2016-05-24 09:30:00,16.01,16.09,15.7,15.76,279532.0,13.1876,13.2535,12.9322,12.9816,279532.0
2016-05-24 10:00:00,15.77,15.85,15.7,15.79,217694.0,12.9899,13.0558,12.9322,13.0063,217694.0
2016-05-24 10:30:00,15.79,15.88,15.76,15.88,124793.0,13.0063,13.0805,12.9816,13.0805,124793.0
2016-05-24 11:00:00,15.88,16.09,15.87,16.06,361628.0,13.0805,13.2535,13.0722,13.2287,361628.0
2016-05-24 11:30:00,16.06,16.16,16.01,16.14,213657.0,13.2287,13.3111,13.1876,13.2946,213657.0
2016-05-24 12:00:00,16.15,16.21,16.1,16.12,290467.0,13.3029,13.3523,13.2617,13.2782,290467.0
2016-05-24 12:30:00,16.12,16.14,16.06,16.06,240078.0,13.2782,13.2946,13.2287,13.2287,240078.0
2016-05-24 13:00:00,16.06,16.1,15.96,16.0,162483.0,13.2287,13.2617,13.1464,13.1793,162483.0
2016-05-24 13:30:00,16.0,16.04,15.94,15.99,133216.0,13.1793,13.2123,13.1299,13.1711,133216.0
2016-05-24 14:00:00,15.99,16.0,15.92,15.98,164669.0,13.1711,13.1793,13.1134,13.1628,164669.0
2016-05-24 14:30:00,15.98,15.98,15.88,15.89,255339.0,13.1628,13.1628,13.0805,13.0887,255339.0
2016-05-24 15:00:00,15.89,16.04,15.86,16.01,321462.0,13.0887,13.2123,13.064,13.1876,321462.0
2016-05-24 15:30:00,16.01,16.04,15.96,16.03,607732.0,13.1876,13.2123,13.1464,13.204,607732.0
2016-05-25 09:30:00,15.62,15.76,15.45,15.46,867061.0,12.8663,12.9816,12.7263,12.7345,867061.0
2016-05-25 10:00:00,15.47,15.66,15.43,15.54,914997.0,12.7428,12.8993,12.7098,12.8004,914997.0
2016-05-25 10:30:00,15.54,15.8,15.49,15.77,627271.0,12.8004,13.0146,12.7592,12.9899,627271.0
2016-05-25 11:00:00,15.78,15.93,15.76,15.85,402400.0,12.9981,13.1217,12.9816,13.0558,402400.0
2016-05-25 11:30:00,15.85,15.86,15.75,15.79,351626.0,13.0558,13.064,12.9734,13.0063,351626.0
2016-05-25 12:00:00,15.77,15.81,15.65,15.72,282781.0,12.9899,13.0228,12.891,12.9487,282781.0
2016-05-25 12:30:00,15.73,15.83,15.63,15.81,228504.0,12.9569,13.0393,12.8746,13.0228,228504.0
2016-05-25 13:00:00,15.82,15.94,15.82,15.87,262273.0,13.0311,13.1299,13.0311,13.0722,262273.0
2016-05-25 13:30:00,15.87,15.95,15.85,15.93,165318.0,13.0722,13.1381,13.0558,13.1217,165318.0
2016-05-25 14:00:00,15.93,15.95,15.84,15.89,236654.0,13.1217,13.1381,13.0475,13.0887,236654.0
2016-05-25 14:30:00,15.89,15.93,15.84,15.85,323781.0,13.0887,13.1217,13.0475,13.0558,323781.0
2016-05-25 15:00:00,15.86,15.87,15.79,15.83,396892.0,13.064,13.0722,13.0063,13.0393,396892.0
2016-05-25 15:30:00,15.84,15.88,15.83,15.85,737061.0,13.0475,13.0805,13.0393,13.0558,737061.0
2016-05-26 09:30:00,15.93,16.09,15.56,15.61,432537.0,13.1217,13.2535,12.8169,12.8581,432537.0
2016-05-26 10:00:00,15.61,15.99,15.57,15.98,365397.0,12.8581,13.1711,12.8251,13.1628,365397.0
2016-05-26 10:30:00,15.99,16.0,15.58,15.65,436770.0,13.1711,13.1793,12.8334,12.891,436770.0
2016-05-26 11:00:00,15.65,15.82,15.56,15.79,384873.0,12.891,13.0311,12.8169,13.0063,384873.0
2016-05-26 11:30:00,15.79,15.88,15.75,15.83,1553955.0,13.0063,13.0805,12.9734,13.0393,1553955.0
2016-05-26 12:00:00,15.82,15.85,15.76,15.77,256984.0,13.0311,13.0558,12.9816,12.9899,256984.0
2016-05-26 12:30:00,15.78,15.84,15.72,15.73,384148.0,12.9981,13.0475,12.9487,12.9569,384148.0
2016-05-26 13:00:00,15.73,15.75,15.69,15.75,343439.0,12.9569,12.9734,12.924,12.9734,343439.0
2016-05-26 13:30:00,15.74,15.77,15.66,15.71,307359.0,12.9652,12.9899,12.8993,12.9404,307359.0
2016-05-26 14:00:00,15.71,15.76,15.71,15.73,254658.0,12.9404,12.9816,12.9404,12.9569,254658.0
2016-05-26 14:30:00,15.73,15.76,15.64,15.64,343278.0,12.9569,12.9816,12.8828,12.8828,343278.0
2016-05-26 15:00:00,15.64,15.7,15.63,15.66,384251.0,12.8828,12.9322,12.8746,12.8993,384251.0
2016-05-26 15:30:00,15.66,15.74,15.64,15.65,1062731.0,12.8993,12.9652,12.8828,12.891,1062731.0
2016-05-27 09:30:00,15.66,16.03,15.66,15.95,319545.0,12.8993,13.204,12.8993,13.1381,319545.0
2016-05-27 10:00:00,15.94,16.24,15.94,16.11,381206.0,13.1299,13.377,13.1299,13.2699,381206.0
2016-05-27 10:30:00,16.11,16.15,16.05,16.11,257973.0,13.2699,13.3029,13.2205,13.2699,257973.0
2016-05-27 11:00:00,16.11,16.13,15.98,16.08,250989.0,13.2699,13.2864,13.1628,13.2452,250989.0
2016-05-27 11:30:00,16.09,16.13,16.06,16.1,262379.0,13.2535,13.2864,13.2287,13.2617,262379.0
2016-05-27 12:00:00,16.1,16.13,16.09,16.12,160967.0,13.2617,13.2864,13.2535,13.2782,160967.0
2016-05-27 12:30:00,16.12,16.13,16.06,16.1,155943.0,13.2782,13.2864,13.2287,13.2617,155943.0
2016-05-27 13:00:00,16.09,16.26,16.09,16.22,209280.0,13.2535,13.3935,13.2535,13.3605,209280.0
2016-05-27 13:30:00,16.22,16.22,16.07,16.1,183163.0,13.3605,13.3605,13.237,13.2617,183163.0
2016-05-27 14:00:00,16.1,16.2,16.1,16.19,234210.0,13.2617,13.3441,13.2617,13.3358,234210.0
2016-05-27 14:30:00,16.18,16.19,16.12,16.13,189928.0,13.3276,13.3358,13.2782,13.2864,189928.0
2016-05-27 15:00:00,16.12,16.14,16.09,16.12,240258.0,13.2782,13.2946,13.2535,13.2782,240258.0
2016-05-27 15:30:00,16.12,16.21,16.12,16.18,528872.0,13.2782,13.3523,13.2782,13.3276,528872.0
2016-05-31 09:30:00,16.24,16.71,16.2,16.49,538843.0,13.377,13.7642,13.3441,13.5829,538843.0
2016-05-31 10:00:00,16.5,16.75,16.49,16.58,531532.0,13.5912,13.7971,13.5829,13.6571,531532.0
2016-05-31 10:30:00,16.58,16.58,16.41,16.46,376552.0,13.6571,13.6571,13.517,13.5582,376552.0
2016-05-31 11:00:00,16.45,16.52,16.4,16.49,246186.0,13.55,13.6077,13.5088,13.5829,246186.0
2016-05-31 11:30:00,16.49,16.5,16.38,16.45,288561.0,13.5829,13.5912,13.4923,13.55,288561.0
2016-05-31 12:00:00,16.45,16.49,16.41,16.46,160041.0,13.55,13.5829,13.517,13.5582,160041.0
2016-05-31 12:30:00,16.47,16.5,16.39,16.46,167734.0,13.5665,13.5912,13.5006,13.5582,167734.0
2016-05-31 13:00:00,16.46,16.5,16.43,16.45,195215.0,13.5582,13.5912,13.5335,13.55,195215.0
2016-05-31 13:30:00,16.45,16.46,16.37,16.37,162603.0,13.55,13.5582,13.4841,13.4841,162603.0
2016-05-31 14:00:00,16.37,16.38,16.23,16.26,226883.0,13.4841,13.4923,13.3688,13.3935,226883.0
2016-05-31 14:30:00,16.26,16.28,16.18,16.19,197634.0,13.3935,13.41,13.3276,13.3358,197634.0
2016-05-31 15:00:00,16.2,16.38,16.19,16.37,384999.0,13.3441,13.4923,13.3358,13.4841,384999.0
2016-05-31 15:30:00,16.36,16.46,16.36,16.38,1025015.0,13.4759,13.5582,13.4759,13.4923,1025015.0
2016-06-01 09:30:00,16.34,16.55,16.3,16.5,398457.0,13.4594,13.6324,13.4264,13.5912,398457.0
2016-06-01 10:00:00,16.49,16.59,16.43,16.5,425043.0,13.5829,13.6653,13.5335,13.5912,425043.0
2016-06-01 10:30:00,16.49,16.54,16.43,16.45,300918.0,13.5829,13.6241,13.5335,13.55,300918.0
2016-06-01 11:00:00,16.45,16.63,16.44,16.57,427753.0,13.55,13.6983,13.5418,13.6488,427753.0
2016-06-01 11:30:00,16.57,16.65,16.44,16.45,381055.0,13.6488,13.7147,13.5418,13.55,381055.0
2016-06-01 12:00:00,16.45,16.63,16.41,16.63,317296.0,13.55,13.6983,13.517,13.6983,317296.0
2016-06-01 12:30:00,16.63,16.71,16.62,16.63,243986.0,13.6983,13.7642,13.69,13.6983,243986.0
2016-06-01 13:00:00,16.64,16.69,16.58,16.69,253364.0,13.7065,13.7477,13.6571,13.7477,253364.0
2016-06-01 13:30:00,16.68,16.77,16.68,16.73,338499.0,13.7394,13.8136,13.7394,13.7806,338499.0
2016-06-01 14:00:00,16.73,16.79,16.64,16.78,337040.0,13.7806,13.8301,13.7065,13.8218,337040.0
2016-06-01 14:30:00,16.78,16.79,16.75,16.78,260476.0,13.8218,13.8301,13.7971,13.8218,260476.0
2016-06-01 15:00:00,16.77,16.93,16.77,16.89,521471.0,13.8136,13.9454,13.8136,13.9124,521471.0
2016-06-01 15:30:00,16.89,16.93,16.83,16.86,1216721.0,13.9124,13.9454,13.863,13.8877,1216721.0
2016-06-02 09:30:00,16.75,17.35,16.75,17.04,641266.0,13.7971,14.2913,13.7971,14.036,641266.0
2016-06-02 10:00:00,17.03,17.16,16.78,16.79,445673.0,14.0277,14.1348,13.8218,13.8301,445673.0
2016-06-02 10:30:00,16.79,16.9,16.78,16.83,290882.0,13.8301,13.9207,13.8218,13.863,290882.0
2016-06-02 11:00:00,16.83,16.9,16.8,16.87,289868.0,13.863,13.9207,13.8383,13.8959,289868.0
2016-06-02 11:30:00,16.87,17.11,16.87,17.05,278732.0,13.8959,14.0936,13.8959,14.0442,278732.0
2016-06-02 12:00:00,17.05,17.16,17.01,17.16,180383.0,14.0442,14.1348,14.0113,14.1348,180383.0
2016-06-02 12:30:00,17.16,17.17,17.07,17.13,180377.0,14.1348,14.1431,14.0607,14.1101,180377.0
2016-06-02 13:00:00,17.13,17.15,17.06,17.14,212386.0,14.1101,14.1266,14.0525,14.1183,212386.0
2016-06-02 13:30:00,17.13,17.16,17.08,17.15,173243.0,14.1101,14.1348,14.0689,14.1266,173243.0
2016-06-02 14:00:00,17.16,17.2,17.13,17.14,182912.0,14.1348,14.1678,14.1101,14.1183,182912.0
2016-06-02 14:30:00,17.15,17.18,17.1,17.18,179408.0,14.1266,14.1513,14.0854,14.1513,179408.0
2016-06-02 15:00:00,17.18,17.18,17.07,17.13,429782.0,14.1513,14.1513,14.0607,14.1101,429782.0
2016-06-02 15:30:00,17.13,17.19,17.11,17.15,474405.0,14.1101,14.1595,14.0936,14.1266,474405.0
2016-06-03 09:30:00,17.3,17.57,17.22,17.29,467916.0,14.2501,14.4725,14.1842,14.2419,467916.0
2016-06-03 10:00:00,17.28,17.3,17.07,17.13,309677.0,14.2337,14.2501,14.0607,14.1101,309677.0
2016-06-03 10:30:00,17.13,17.14,17.06,17.13,329808.0,14.1101,14.1183,14.0525,14.1101,329808.0
2016-06-03 11:00:00,17.13,17.25,17.12,17.21,513837.0,14.1101,14.209,14.1019,14.176,513837.0
2016-06-03 11:30:00,17.21,17.33,17.19,17.31,475739.0,14.176,14.2749,14.1595,14.2584,475739.0
2016-06-03 12:00:00,17.31,17.32,17.23,17.29,251535.0,14.2584,14.2666,14.1925,14.2419,251535.0
2016-06-03 12:30:00,17.28,17.31,17.24,17.27,219022.0,14.2337,14.2584,14.2007,14.2254,219022.0
2016-06-03 13:00:00,17.27,17.31,17.25,17.27,292019.0,14.2254,14.2584,14.209,14.2254,292019.0
2016-06-03 13:30:00,17.27,17.37,17.26,17.35,221993.0,14.2254,14.3078,14.2172,14.2913,221993.0
2016-06-03 14:00:00,17.35,17.4,17.34,17.39,392417.0,14.2913,14.3325,14.2831,14.3243,392417.0
2016-06-03 14:30:00,17.38,17.44,17.36,17.39,505690.0,14.316,14.3655,14.2996,14.3243,505690.0
2016-06-03 15:00:00,17.39,17.43,17.36,17.37,291711.0,14.3243,14.3572,14.2996,14.3078,291711.0
2016-06-03 15:30:00,17.37,17.41,17.32,17.4,1198414.0,14.3078,14.3408,14.2666,14.3325,1198414.0
2016-06-06 09:30:00,17.5,17.62,17.44,17.51,449273.0,14.4149,14.5137,14.3655,14.4231,449273.0
2016-06-06 10:00:00,17.51,17.6,17.45,17.57,644404.0,14.4231,14.4973,14.3737,14.4725,644404.0
2016-06-06 10:30:00,17.57,17.61,17.53,17.54,297011.0,14.4725,14.5055,14.4396,14.4478,297011.0
2016-06-06 11:00:00,17.54,17.58,17.51,17.57,353495.0,14.4478,14.4808,14.4231,14.4725,353495.0
2016-06-06 11:30:00,17.56,17.75,17.55,17.7,332757.0,14.4643,14.6208,14.4561,14.5796,332757.0
2016-06-06 12:00:00,17.7,17.7,17.63,17.67,265870.0,14.5796,14.5796,14.522,14.5549,265870.0
2016-06-06 12:30:00,17.66,17.67,17.6,17.65,384075.0,14.5467,14.5549,14.4973,14.5384,384075.0
2016-06-06 13:00:00,17.65,17.8,17.65,17.79,219288.0,14.5384,14.662,14.5384,14.6538,219288.0
2016-06-06 13:30:00,17.79,17.79,17.69,17.72,378504.0,14.6538,14.6538,14.5714,14.5961,378504.0
2016-06-06 14:00:00,17.72,17.79,17.7,17.75,262992.0,14.5961,14.6538,14.5796,14.6208,262992.0
2016-06-06 14:30:00,17.75,17.88,17.73,17.82,380926.0,14.6208,14.7279,14.6043,14.6785,380926.0
2016-06-06 15:00:00,17.82,17.83,17.78,17.79,437744.0,14.6785,14.6867,14.6455,14.6538,437744.0
2016-06-06 15:30:00,17.8,17.9,17.78,17.87,1330036.0,14.662,14.7444,14.6455,14.7197,1330036.0
2016-06-07 09:30:00,17.81,17.88,17.57,17.61,498145.0,14.6702,14.7279,14.4725,14.5055,498145.0
2016-06-07 10:00:00,17.61,17.86,17.57,17.84,494468.0,14.5055,14.7114,14.4725,14.6949,494468.0
2016-06-07 10:30:00,17.84,17.88,17.77,17.83,278714.0,14.6949,14.7279,14.6373,14.6867,278714.0
2016-06-07 11:00:00,17.83,17.9,17.74,17.88,381350.0,14.6867,14.7444,14.6126,14.7279,381350.0
2016-06-07 11:30:00,17.88,17.93,17.85,17.93,189425.0,14.7279,14.7691,14.7032,14.7691,189425.0
2016-06-07 12:00:00,17.93,17.95,17.84,17.93,255233.0,14.7691,14.7856,14.6949,14.7691,255233.0
2016-06-07 12:30:00,17.93,17.94,17.87,17.89,173399.0,14.7691,14.7773,14.7197,14.7361,173399.0
2016-06-07 13:00:00,17.89,17.93,17.87,17.93,210061.0,14.7361,14.7691,14.7197,14.7691,210061.0
2016-06-07 13:30:00,17.93,18.0,17.92,17.93,263795.0,14.7691,14.8267,14.7608,14.7691,263795.0
2016-06-07 14:00:00,17.94,17.95,17.86,17.88,500502.0,14.7773,14.7856,14.7114,14.7279,500502.0
2016-06-07 14:30:00,17.88,17.89,17.83,17.84,337311.0,14.7279,14.7361,14.6867,14.6949,337311.0
2016-06-07 15:00:00,17.84,17.87,17.8,17.84,360383.0,14.6949,14.7197,14.662,14.6949,360383.0
2016-06-07 15:30:00,17.84,17.91,17.82,17.91,1196181.0,14.6949,14.7526,14.6785,14.7526,1196181.0
2016-06-08 09:30:00,18.07,18.32,18.0,18.16,531772.0,14.8844,15.0903,14.8267,14.9585,531772.0
2016-06-08 10:00:00,18.15,18.17,17.99,18.08,349372.0,14.9503,14.9668,14.8185,14.8926,349372.0
2016-06-08 10:30:00,18.07,18.11,17.89,17.96,408805.0,14.8844,14.9173,14.7361,14.7938,408805.0
2016-06-08 11:00:00,17.97,18.06,17.79,17.81,471177.0,14.802,14.8762,14.6538,14.6702,471177.0
2016-06-08 11:30:00,17.82,17.9,17.73,17.9,418022.0,14.6785,14.7444,14.6043,14.7444,418022.0
2016-06-08 12:00:00,17.9,17.98,17.89,17.98,165073.0,14.7444,14.8103,14.7361,14.8103,165073.0
2016-06-08 12:30:00,17.98,18.0,17.93,17.97,182158.0,14.8103,14.8267,14.7691,14.802,182158.0
2016-06-08 13:00:00,17.98,18.01,17.94,17.94,123808.0,14.8103,14.835,14.7773,14.7773,123808.0
2016-06-08 13:30:00,17.94,17.95,17.9,17.93,93142.0,14.7773,14.7856,14.7444,14.7691,93142.0
2016-06-08 14:00:00,17.93,17.94,17.85,17.88,172164.0,14.7691,14.7773,14.7032,14.7279,172164.0
2016-06-08 14:30:00,17.88,17.9,17.83,17.85,272001.0,14.7279,14.7444,14.6867,14.7032,272001.0
2016-06-08 15:00:00,17.85,17.86,17.8,17.82,243364.0,14.7032,14.7114,14.662,14.6785,243364.0
2016-06-08 15:30:00,17.82,17.83,17.77,17.78,697896.0,14.6785,14.6867,14.6373,14.6455,697896.0
2016-06-09 09:30:00,16.91,16.92,16.23,16.3,2044568.0,13.9289,13.9371,13.3688,13.4264,2044568.0
2016-06-09 10:00:00,16.3,16.39,16.05,16.1,1266660.0,13.4264,13.5006,13.2205,13.2617,1266660.0
2016-06-09 10:30:00,16.1,16.7,16.09,16.41,1294919.0,13.2617,13.7559,13.2535,13.517,1294919.0
2016-06-09 11:00:00,16.41,16.6,16.35,16.41,778292.0,13.517,13.6735,13.4676,13.517,778292.0
2016-06-09 11:30:00,16.41,16.5,16.36,16.37,428772.0,13.517,13.5912,13.4759,13.4841,428772.0
2016-06-09 12:00:00,16.36,16.53,16.35,16.48,319791.0,13.4759,13.6159,13.4676,13.5747,319791.0
2016-06-09 12:30:00,16.48,16.53,16.45,16.51,335500.0,13.5747,13.6159,13.55,13.5994,335500.0
2016-06-09 13:00:00,16.52,16.59,16.5,16.58,407258.0,13.6077,13.6653,13.5912,13.6571,407258.0
2016-06-09 13:30:00,16.59,16.65,16.5,16.55,411075.0,13.6653,13.7147,13.5912,13.6324,411075.0
2016-06-09 14:00:00,16.55,16.64,16.52,16.58,357143.0,13.6324,13.7065,13.6077,13.6571,357143.0
2016-06-09 14:30:00,16.59,16.62,16.57,16.6,369355.0,13.6653,13.69,13.6488,13.6735,369355.0
2016-06-09 15:00:00,16.6,16.62,16.54,16.55,589942.0,13.6735,13.69,13.6241,13.6324,589942.0
2016-06-09 15:30:00,16.55,16.66,16.54,16.6,1211398.0,13.6324,13.723,13.6241,13.6735,1211398.0
2016-06-10 09:30:00,16.36,16.36,15.8,15.88,986392.0,13.4759,13.4759,13.0146,13.0805,986392.0
2016-06-10 10:00:00,15.88,15.91,15.71,15.81,480934.0,13.0805,13.1052,12.9404,13.0228,480934.0
2016-06-10 10:30:00,15.81,15.83,15.6,15.61,382538.0,13.0228,13.0393,12.8498,12.8581,382538.0
2016-06-10 11:00:00,15.6,15.72,15.51,15.52,394693.0,12.8498,12.9487,12.7757,12.7839,394693.0
2016-06-10 11:30:00,15.51,15.61,15.45,15.48,302352.0,12.7757,12.8581,12.7263,12.751,302352.0
2016-06-10 12:00:00,15.48,15.5,15.32,15.34,465632.0,12.751,12.7675,12.6192,12.6357,465632.0
2016-06-10 12:30:00,15.33,15.37,15.21,15.24,486310.0,12.6274,12.6604,12.5286,12.5533,486310.0
2016-06-10 13:00:00,15.25,15.3,15.16,15.18,559880.0,12.5615,12.6027,12.4874,12.5039,559880.0
2016-06-10 13:30:00,15.19,15.23,15.11,15.15,645596.0,12.5121,12.5451,12.4462,12.4792,645596.0
2016-06-10 14:00:00,15.15,15.17,15.04,15.08,550126.0,12.4792,12.4956,12.3886,12.4215,550126.0
2016-06-10 14:30:00,15.08,15.09,14.86,14.89,658632.0,12.4215,12.4297,12.2403,12.265,658632.0
2016-06-10 15:00:00,14.9,14.96,14.86,14.9,928333.0,12.2732,12.3227,12.2403,12.2732,928333.0
2016-06-10 15:30:00,14.9,15.0,14.89,14.9,1318598.0,12.2732,12.3556,12.265,12.2732,1318598.0
2016-06-13 09:30:00,14.8,15.11,14.66,14.99,769489.0,12.1909,12.4462,12.0756,12.3474,769489.0
2016-06-13 10:00:00,15.0,15.13,14.85,15.01,564651.0,12.3556,12.4627,12.2321,12.3639,564651.0
2016-06-13 10:30:00,15.01,15.18,15.0,15.04,474629.0,12.3639,12.5039,12.3556,12.3886,474629.0
2016-06-13 11:00:00,15.04,15.06,14.95,15.04,360326.0,12.3886,12.405,12.3144,12.3886,360326.0
2016-06-13 11:30:00,15.05,15.12,14.96,14.96,318318.0,12.3968,12.4545,12.3227,12.3227,318318.0
2016-06-13 12:00:00,14.96,15.05,14.94,15.02,278773.0,12.3227,12.3968,12.3062,12.3721,278773.0
2016-06-13 12:30:00,15.02,15.02,14.99,15.01,175679.0,12.3721,12.3721,12.3474,12.3639,175679.0
2016-06-13 13:00:00,15.01,15.07,14.99,14.99,273848.0,12.3639,12.4133,12.3474,12.3474,273848.0
2016-06-13 13:30:00,15.0,15.0,14.88,14.89,222681.0,12.3556,12.3556,12.2568,12.265,222681.0
2016-06-13 14:00:00,14.89,14.95,14.85,14.91,283006.0,12.265,12.3144,12.2321,12.2815,283006.0
2016-06-13 14:30:00,14.91,15.0,14.9,15.0,273647.0,12.2815,12.3556,12.2732,12.3556,273647.0
2016-06-13 15:00:00,15.0,15.0,14.91,14.94,394192.0,12.3556,12.3556,12.2815,12.3062,394192.0
2016-06-13 15:30:00,14.94,14.94,14.88,14.89,776875.0,12.3062,12.3062,12.2568,12.265,776875.0
2016-06-14 09:30:00,14.8,14.89,14.62,14.8,658517.0,12.1909,12.265,12.0426,12.1909,658517.0
2016-06-14 10:00:00,14.8,14.83,14.47,14.53,369664.0,12.1909,12.2156,11.9191,11.9685,369664.0
2016-06-14 10:30:00,14.53,14.54,14.34,14.37,345410.0,11.9685,11.9767,11.812,11.8367,345410.0
2016-06-14 11:00:00,14.37,14.47,14.32,14.35,249191.0,11.8367,11.9191,11.7955,11.8202,249191.0
2016-06-14 11:30:00,14.35,14.48,14.32,14.32,248483.0,11.8202,11.9273,11.7955,11.7955,248483.0
2016-06-14 12:00:00,14.33,14.5,14.31,14.49,336353.0,11.8037,11.9438,11.7873,11.9355,336353.0
2016-06-14 12:30:00,14.49,14.49,14.23,14.23,235450.0,11.9355,11.9355,11.7214,11.7214,235450.0
2016-06-14 13:00:00,14.24,14.34,14.22,14.25,243882.0,11.7296,11.812,11.7131,11.7378,243882.0
2016-06-14 13:30:00,14.26,14.27,14.2,14.23,901004.0,11.7461,11.7543,11.6966,11.7214,901004.0
2016-06-14 14:00:00,14.23,14.26,14.12,14.15,627536.0,11.7214,11.7461,11.6308,11.6555,627536.0
2016-06-14 14:30:00,14.15,14.23,14.09,14.15,369213.0,11.6555,11.7214,11.606,11.6555,369213.0
2016-06-14 15:00:00,14.16,14.22,14.12,14.21,800950.0,11.6637,11.7131,11.6308,11.7049,800950.0
2016-06-14 15:30:00,14.22,14.26,14.18,14.24,1073877.0,11.7131,11.7461,11.6802,11.7296,1073877.0
2016-06-15 09:30:00,14.12,14.18,13.76,14.0,425889.0,11.6308,11.6802,11.3342,11.5319,425889.0
2016-06-15 10:00:00,14.0,14.28,13.99,14.23,257323.0,11.5319,11.7625,11.5237,11.7214,257323.0
2016-06-15 10:30:00,14.24,14.34,14.04,14.14,504417.0,11.7296,11.812,11.5649,11.6472,504417.0
2016-06-15 11:00:00,14.14,14.27,14.1,14.18,261408.0,11.6472,11.7543,11.6143,11.6802,261408.0
2016-06-15 11:30:00,14.17,14.25,14.12,14.21,239359.0,11.6719,11.7378,11.6308,11.7049,239359.0
2016-06-15 12:00:00,14.21,14.25,14.17,14.2,180565.0,11.7049,11.7378,11.6719,11.6966,180565.0
2016-06-15 12:30:00,14.19,14.3,14.17,14.29,320529.0,11.6884,11.779,11.6719,11.7708,320529.0
2016-06-15 13:00:00,14.29,14.3,14.19,14.2,310862.0,11.7708,11.779,11.6884,11.6966,310862.0
2016-06-15 13:30:00,14.21,14.28,14.2,14.21,184509.0,11.7049,11.7625,11.6966,11.7049,184509.0
2016-06-15 14:00:00,14.21,14.29,14.09,14.12,366523.0,11.7049,11.7708,11.606,11.6308,366523.0
2016-06-15 14:30:00,14.12,14.17,14.03,14.14,320462.0,11.6308,11.6719,11.5566,11.6472,320462.0
2016-06-15 15:00:00,14.13,14.14,14.03,14.05,376491.0,11.639,11.6472,11.5566,11.5731,376491.0
2016-06-15 15:30:00,14.04,14.06,13.94,13.96,1548641.0,11.5649,11.5813,11.4825,11.499,1548641.0
2016-06-16 09:30:00,13.84,13.93,13.73,13.73,356714.0,11.4001,11.4742,11.3095,11.3095,356714.0
2016-06-16 10:00:00,13.73,13.77,13.67,13.74,356971.0,11.3095,11.3425,11.2601,11.3177,356971.0
2016-06-16 10:30:00,13.74,13.89,13.62,13.88,520511.0,11.3177,11.4413,11.2189,11.4331,520511.0
2016-06-16 11:00:00,13.89,14.21,13.88,14.19,320450.0,11.4413,11.7049,11.4331,11.6884,320450.0
2016-06-16 11:30:00,14.18,14.2,14.0,14.04,230229.0,11.6802,11.6966,11.5319,11.5649,230229.0
2016-06-16 12:00:00,14.04,14.13,14.02,14.1,166098.0,11.5649,11.639,11.5484,11.6143,166098.0
2016-06-16 12:30:00,14.09,14.16,14.02,14.12,402793.0,11.606,11.6637,11.5484,11.6308,402793.0
2016-06-16 13:00:00,14.12,14.2,14.08,14.12,224202.0,11.6308,11.6966,11.5978,11.6308,224202.0
2016-06-16 13:30:00,14.11,14.12,13.95,13.96,177042.0,11.6225,11.6308,11.4907,11.499,177042.0
2016-06-16 14:00:00,13.96,14.1,13.96,14.02,184429.0,11.499,11.6143,11.499,11.5484,184429.0
2016-06-16 14:30:00,14.02,14.1,14.02,14.06,144772.0,11.5484,11.6143,11.5484,11.5813,144772.0
2016-06-16 15:00:00,14.05,14.07,13.98,14.0,206169.0,11.5731,11.5896,11.5154,11.5319,206169.0
2016-06-16 15:30:00,13.99,14.03,13.96,13.98,631223.0,11.5237,11.5566,11.499,11.5154,631223.0
2016-06-17 09:30:00,14.02,14.72,14.02,14.64,1020495.0,11.5484,12.125,11.5484,12.0591,1020495.0
2016-06-17 10:00:00,14.64,14.64,14.38,14.38,390024.0,12.0591,12.0591,11.8449,11.8449,390024.0
2016-06-17 10:30:00,14.38,14.53,14.38,14.46,249731.0,11.8449,11.9685,11.8449,11.9108,249731.0
2016-06-17 11:00:00,14.46,14.46,14.29,14.29,262627.0,11.9108,11.9108,11.7708,11.7708,262627.0
2016-06-17 11:30:00,14.28,14.45,14.26,14.41,243943.0,11.7625,11.9026,11.7461,11.8696,243943.0
2016-06-17 12:00:00,14.4,14.47,14.28,14.33,315660.0,11.8614,11.9191,11.7625,11.8037,315660.0
2016-06-17 12:30:00,14.34,14.36,14.27,14.3,232472.0,11.812,11.8284,11.7543,11.779,232472.0
2016-06-17 13:00:00,14.31,14.33,14.24,14.24,198655.0,11.7873,11.8037,11.7296,11.7296,198655.0
2016-06-17 13:30:00,14.24,14.35,14.24,14.28,170390.0,11.7296,11.8202,11.7296,11.7625,170390.0
2016-06-17 14:00:00,14.28,14.36,14.25,14.35,241667.0,11.7625,11.8284,11.7378,11.8202,241667.0
2016-06-17 14:30:00,14.33,14.34,14.27,14.28,162857.0,11.8037,11.812,11.7543,11.7625,162857.0
2016-06-17 15:00:00,14.29,14.36,14.23,14.34,461921.0,11.7708,11.8284,11.7214,11.812,461921.0
2016-06-17 15:30:00,14.34,14.4,14.31,14.4,1267012.0,11.812,11.8614,11.7873,11.8614,1267012.0
2016-06-20 09:30:00,14.44,14.72,14.39,14.58,475068.0,11.8943,12.125,11.8532,12.0097,475068.0
2016-06-20 10:00:00,14.57,14.69,14.56,14.59,270383.0,12.0014,12.1003,11.9932,12.0179,270383.0
2016-06-20 10:30:00,14.59,14.62,14.47,14.57,259123.0,12.0179,12.0426,11.9191,12.0014,259123.0
2016-06-20 11:00:00,14.56,14.58,14.37,14.38,332610.0,11.9932,12.0097,11.8367,11.8449,332610.0
2016-06-20 11:30:00,14.38,14.52,14.31,14.52,303401.0,11.8449,11.9602,11.7873,11.9602,303401.0
2016-06-20 12:00:00,14.52,14.52,14.42,14.44,152923.0,11.9602,11.9602,11.8779,11.8943,152923.0
2016-06-20 12:30:00,14.45,14.53,14.43,14.51,185666.0,11.9026,11.9685,11.8861,11.952,185666.0
2016-06-20 13:00:00,14.5,14.52,14.43,14.49,199937.0,11.9438,11.9602,11.8861,11.9355,199937.0
2016-06-20 13:30:00,14.49,14.55,14.48,14.52,284192.0,11.9355,11.9849,11.9273,11.9602,284192.0
2016-06-20 14:00:00,14.52,14.52,14.34,14.38,208438.0,11.9602,11.9602,11.812,11.8449,208438.0
2016-06-20 14:30:00,14.37,14.43,14.36,14.4,168285.0,11.8367,11.8861,11.8284,11.8614,168285.0
2016-06-20 15:00:00,14.4,14.42,14.28,14.29,163675.0,11.8614,11.8779,11.7625,11.7708,163675.0
2016-06-20 15:30:00,14.28,14.3,14.24,14.24,561068.0,11.7625,11.779,11.7296,11.7296,561068.0
2016-06-21 09:30:00,14.26,14.33,14.07,14.33,262573.0,11.7461,11.8037,11.5896,11.8037,262573.0
2016-06-21 10:00:00,14.33,14.33,14.16,14.23,241672.0,11.8037,11.8037,11.6637,11.7214,241672.0
2016-06-21 10:30:00,14.23,14.35,14.21,14.33,259800.0,11.7214,11.8202,11.7049,11.8037,259800.0
2016-06-21 11:00:00,14.33,14.46,14.31,14.41,242413.0,11.8037,11.9108,11.7873,11.8696,242413.0
2016-06-21 11:30:00,14.4,14.4,14.29,14.31,183492.0,11.8614,11.8614,11.7708,11.7873,183492.0
2016-06-21 12:00:00,14.31,14.37,14.21,14.36,170994.0,11.7873,11.8367,11.7049,11.8284,170994.0
2016-06-21 12:30:00,14.36,14.43,14.35,14.4,141433.0,11.8284,11.8861,11.8202,11.8614,141433.0
2016-06-21 13:00:00,14.41,14.44,14.29,14.34,299934.0,11.8696,11.8943,11.7708,11.812,299934.0
2016-06-21 13:30:00,14.34,14.36,14.3,14.33,118636.0,11.812,11.8284,11.779,11.8037,118636.0
2016-06-21 14:00:00,14.33,14.39,14.28,14.38,266765.0,11.8037,11.8532,11.7625,11.8449,266765.0
2016-06-21 14:30:00,14.38,14.46,14.35,14.38,197348.0,11.8449,11.9108,11.8202,11.8449,197348.0
2016-06-21 15:00:00,14.38,14.41,14.37,14.39,164229.0,11.8449,11.8696,11.8367,11.8532,164229.0
2016-06-21 15:30:00,14.39,14.4,14.33,14.34,460238.0,11.8532,11.8614,11.8037,11.812,460238.0
2016-06-22 09:30:00,14.3,14.33,14.04,14.04,202988.0,11.779,11.8037,11.5649,11.5649,202988.0
2016-06-22 10:00:00,14.04,14.05,13.88,13.96,369261.0,11.5649,11.5731,11.4331,11.499,369261.0
2016-06-22 10:30:00,13.96,14.28,13.91,14.25,322613.0,11.499,11.7625,11.4578,11.7378,322613.0
2016-06-22 11:00:00,14.25,14.36,14.23,14.33,155186.0,11.7378,11.8284,11.7214,11.8037,155186.0
2016-06-22 11:30:00,14.33,14.34,14.18,14.25,139529.0,11.8037,11.812,11.6802,11.7378,139529.0
2016-06-22 12:00:00,14.25,14.25,14.12,14.14,88456.0,11.7378,11.7378,11.6308,11.6472,88456.0
2016-06-22 12:30:00,14.14,14.22,14.12,14.16,169894.0,11.6472,11.7131,11.6308,11.6637,169894.0
2016-06-22 13:00:00,14.15,14.22,14.11,14.17,283879.0,11.6555,11.7131,11.6225,11.6719,283879.0
2016-06-22 13:30:00,14.16,14.2,14.14,14.15,106725.0,11.6637,11.6966,11.6472,11.6555,106725.0
2016-06-22 14:00:00,14.15,14.2,14.1,14.2,261432.0,11.6555,11.6966,11.6143,11.6966,261432.0
2016-06-22 14:30:00,14.2,14.22,14.15,14.21,183479.0,11.6966,11.7131,11.6555,11.7049,183479.0
2016-06-22 15:00:00,14.21,14.22,14.09,14.1,203089.0,11.7049,11.7131,11.606,11.6143,203089.0
2016-06-22 15:30:00,14.1,14.17,14.08,14.13,732458.0,11.6143,11.6719,11.5978,11.639,732458.0
2016-06-23 09:30:00,14.27,14.45,14.21,14.41,223826.0,11.7543,11.9026,11.7049,11.8696,223826.0
2016-06-23 10:00:00,14.42,14.49,14.36,14.37,177055.0,11.8779,11.9355,11.8284,11.8367,177055.0
2016-06-23 10:30:00,14.36,14.36,14.25,14.27,228110.0,11.8284,11.8284,11.7378,11.7543,228110.0
2016-06-23 11:00:00,14.27,14.35,14.25,14.3,125453.0,11.7543,11.8202,11.7378,11.779,125453.0
2016-06-23 11:30:00,14.3,14.32,14.26,14.28,85545.0,11.779,11.7955,11.7461,11.7625,85545.0
2016-06-23 12:00:00,14.27,14.4,14.27,14.39,135759.0,11.7543,11.8614,11.7543,11.8532,135759.0
2016-06-23 12:30:00,14.39,14.4,14.33,14.35,151951.0,11.8532,11.8614,11.8037,11.8202,151951.0
2016-06-23 13:00:00,14.35,14.45,14.32,14.45,285016.0,11.8202,11.9026,11.7955,11.9026,285016.0
2016-06-23 13:30:00,14.45,14.47,14.42,14.46,182747.0,11.9026,11.9191,11.8779,11.9108,182747.0
2016-06-23 14:00:00,14.45,14.48,14.42,14.47,153884.0,11.9026,11.9273,11.8779,11.9191,153884.0
2016-06-23 14:30:00,14.47,14.51,14.46,14.47,140703.0,11.9191,11.952,11.9108,11.9191,140703.0
2016-06-23 15:00:00,14.47,14.52,14.46,14.51,163687.0,11.9191,11.9602,11.9108,11.952,163687.0
2016-06-23 15:30:00,14.52,14.55,14.5,14.53,649669.0,11.9602,11.9849,11.9438,11.9685,649669.0
2016-06-24 09:30:00,14.17,14.32,14.04,14.31,815678.0,11.6719,11.7955,11.5649,11.7873,815678.0
2016-06-24 10:00:00,14.31,14.35,14.1,14.19,573360.0,11.7873,11.8202,11.6143,11.6884,573360.0
2016-06-24 10:30:00,14.2,14.23,14.04,14.09,271476.0,11.6966,11.7214,11.5649,11.606,271476.0
2016-06-24 11:00:00,14.09,14.15,14.07,14.14,261364.0,11.606,11.6555,11.5896,11.6472,261364.0
2016-06-24 11:30:00,14.14,14.16,14.06,14.1,259815.0,11.6472,11.6637,11.5813,11.6143,259815.0
2016-06-24 12:00:00,14.1,14.12,14.02,14.08,181316.0,11.6143,11.6308,11.5484,11.5978,181316.0
2016-06-24 12:30:00,14.07,14.08,13.94,13.97,186315.0,11.5896,11.5978,11.4825,11.5072,186315.0
2016-06-24 13:00:00,13.97,14.0,13.92,13.97,160831.0,11.5072,11.5319,11.466,11.5072,160831.0
2016-06-24 13:30:00,13.97,14.1,13.96,14.08,222611.0,11.5072,11.6143,11.499,11.5978,222611.0
2016-06-24 14:00:00,14.08,14.1,14.0,14.01,411286.0,11.5978,11.6143,11.5319,11.5401,411286.0
2016-06-24 14:30:00,14.01,14.02,13.9,13.9,297300.0,11.5401,11.5484,11.4495,11.4495,297300.0
2016-06-24 15:00:00,13.91,13.95,13.87,13.93,353649.0,11.4578,11.4907,11.4248,11.4742,353649.0
2016-06-24 15:30:00,13.93,14.05,13.89,13.99,1405786.0,11.4742,11.5731,11.4413,11.5237,1405786.0
2016-06-27 09:30:00,13.81,13.98,13.6,13.68,614338.0,11.3754,11.5154,11.2024,11.2683,614338.0
2016-06-27 10:00:00,13.69,13.77,13.41,13.5,385694.0,11.2766,11.3425,11.0459,11.1201,385694.0
2016-06-27 10:30:00,13.5,13.51,13.29,13.33,380703.0,11.1201,11.1283,10.9471,10.98,380703.0
2016-06-27 11:00:00,13.34,13.41,13.3,13.38,325413.0,10.9883,11.0459,10.9553,11.0212,325413.0
2016-06-27 11:30:00,13.38,13.52,13.34,13.38,352760.0,11.0212,11.1365,10.9883,11.0212,352760.0
2016-06-27 12:00:00,13.38,13.45,13.37,13.41,223596.0,11.0212,11.0789,11.013,11.0459,223596.0
2016-06-27 12:30:00,13.42,13.45,13.36,13.41,261351.0,11.0542,11.0789,11.0047,11.0459,261351.0
2016-06-27 13:00:00,13.41,13.43,13.36,13.37,169932.0,11.0459,11.0624,11.0047,11.013,169932.0
2016-06-27 13:30:00,13.37,13.4,13.29,13.34,258340.0,11.013,11.0377,10.9471,10.9883,258340.0
2016-06-27 14:00:00,13.33,13.35,13.22,13.29,473175.0,10.98,10.9965,10.8894,10.9471,473175.0
2016-06-27 14:30:00,13.29,13.34,13.27,13.29,313179.0,10.9471,10.9883,10.9306,10.9471,313179.0
2016-06-27 15:00:00,13.3,13.38,13.29,13.32,308125.0,10.9553,11.0212,10.9471,10.9718,308125.0
2016-06-27 15:30:00,13.33,13.4,13.3,13.32,764633.0,10.98,11.0377,10.9553,10.9718,764633.0
2016-06-28 09:30:00,13.59,13.95,13.59,13.89,661477.0,11.1942,11.4907,11.1942,11.4413,661477.0
2016-06-28 10:00:00,13.89,13.94,13.82,13.88,643108.0,11.4413,11.4825,11.3836,11.4331,643108.0
2016-06-28 10:30:00,13.88,13.98,13.83,13.84,292531.0,11.4331,11.5154,11.3919,11.4001,292531.0
2016-06-28 11:00:00,13.83,13.89,13.75,13.79,255943.0,11.3919,11.4413,11.326,11.3589,255943.0
2016-06-28 11:30:00,13.79,13.84,13.69,13.81,238306.0,11.3589,11.4001,11.2766,11.3754,238306.0
2016-06-28 12:00:00,13.81,13.9,13.77,13.86,183335.0,11.3754,11.4495,11.3425,11.4166,183335.0
2016-06-28 12:30:00,13.86,13.98,13.85,13.96,179664.0,11.4166,11.5154,11.4084,11.499,179664.0
2016-06-28 13:00:00,13.95,13.96,13.84,13.91,211737.0,11.4907,11.499,11.4001,11.4578,211737.0
2016-06-28 13:30:00,13.91,13.99,13.87,13.97,195364.0,11.4578,11.5237,11.4248,11.5072,195364.0
2016-06-28 14:00:00,13.97,14.02,13.95,14.0,231287.0,11.5072,11.5484,11.4907,11.5319,231287.0
2016-06-28 14:30:00,14.0,14.21,13.99,14.18,419587.0,11.5319,11.7049,11.5237,11.6802,419587.0
2016-06-28 15:00:00,14.17,14.27,14.14,14.17,864857.0,11.6719,11.7543,11.6472,11.6719,864857.0
2016-06-28 15:30:00,14.17,14.2,14.12,14.18,1131689.0,11.6719,11.6966,11.6308,11.6802,1131689.0
2016-06-29 09:30:00,14.37,14.76,14.36,14.68,658681.0,11.8367,12.1579,11.8284,12.092,658681.0
2016-06-29 10:00:00,14.68,14.75,14.4,14.43,526104.0,12.092,12.1497,11.8614,11.8861,526104.0
2016-06-29 10:30:00,14.42,14.75,14.41,14.63,539667.0,11.8779,12.1497,11.8696,12.0508,539667.0
2016-06-29 11:00:00,14.64,14.79,14.58,14.77,600489.0,12.0591,12.1826,12.0097,12.1662,600489.0
2016-06-29 11:30:00,14.78,14.83,14.68,14.83,401235.0,12.1744,12.2156,12.092,12.2156,401235.0
2016-06-29 12:00:00,14.82,14.84,14.61,14.66,227593.0,12.2073,12.2238,12.0344,12.0756,227593.0
2016-06-29 12:30:00,14.66,14.66,14.47,14.48,174089.0,12.0756,12.0756,11.9191,11.9273,174089.0
2016-06-29 13:00:00,14.49,14.58,14.45,14.53,188857.0,11.9355,12.0097,11.9026,11.9685,188857.0
2016-06-29 13:30:00,14.52,14.68,14.52,14.66,199143.0,11.9602,12.092,11.9602,12.0756,199143.0
2016-06-29 14:00:00,14.66,14.74,14.65,14.69,259291.0,12.0756,12.1415,12.0673,12.1003,259291.0
2016-06-29 14:30:00,14.69,14.73,14.65,14.73,253752.0,12.1003,12.1332,12.0673,12.1332,253752.0
2016-06-29 15:00:00,14.72,14.77,14.71,14.73,420381.0,12.125,12.1662,12.1167,12.1332,420381.0
2016-06-29 15:30:00,14.74,14.76,14.69,14.72,752264.0,12.1415,12.1579,12.1003,12.125,752264.0
2016-06-30 09:30:00,14.75,14.76,14.31,14.42,382819.0,12.1497,12.1579,11.7873,11.8779,382819.0
2016-06-30 10:00:00,14.42,14.59,14.42,14.57,174037.0,11.8779,12.0179,11.8779,12.0014,174037.0
2016-06-30 10:30:00,14.58,14.83,14.57,14.83,289138.0,12.0097,12.2156,12.0014,12.2156,289138.0
2016-06-30 11:00:00,14.82,14.87,14.69,14.73,187792.0,12.2073,12.2485,12.1003,12.1332,187792.0
2016-06-30 11:30:00,14.74,14.79,14.69,14.72,164315.0,12.1415,12.1826,12.1003,12.125,164315.0
2016-06-30 12:00:00,14.72,14.8,14.68,14.78,173043.0,12.125,12.1909,12.092,12.1744,173043.0
2016-06-30 12:30:00,14.78,14.81,14.74,14.77,122613.0,12.1744,12.1991,12.1415,12.1662,122613.0
2016-06-30 13:00:00,14.77,14.8,14.74,14.75,114071.0,12.1662,12.1909,12.1415,12.1497,114071.0
2016-06-30 13:30:00,14.75,14.8,14.73,14.8,124413.0,12.1497,12.1909,12.1332,12.1909,124413.0
2016-06-30 14:00:00,14.8,14.9,14.79,14.89,260740.0,12.1909,12.2732,12.1826,12.265,260740.0
2016-06-30 14:30:00,14.88,14.97,14.88,14.95,325520.0,12.2568,12.3309,12.2568,12.3144,325520.0
2016-06-30 15:00:00,14.95,14.97,14.91,14.97,336434.0,12.3144,12.3309,12.2815,12.3309,336434.0
2016-06-30 15:30:00,14.97,15.01,14.89,15.0,1509036.0,12.3309,12.3639,12.265,12.3556,1509036.0
2016-07-01 09:30:00,15.03,15.41,14.96,15.33,456180.0,12.3803,12.6933,12.3227,12.6274,456180.0
2016-07-01 10:00:00,15.34,15.41,15.23,15.28,441920.0,12.6357,12.6933,12.5451,12.5863,441920.0
2016-07-01 10:30:00,15.29,15.33,15.17,15.23,244890.0,12.5945,12.6274,12.4956,12.5451,244890.0
2016-07-01 11:00:00,15.22,15.25,15.04,15.07,255877.0,12.5368,12.5615,12.3886,12.4133,255877.0
2016-07-01 11:30:00,15.08,15.18,15.06,15.18,245804.0,12.4215,12.5039,12.405,12.5039,245804.0
2016-07-01 12:00:00,15.19,15.21,15.1,15.12,134620.0,12.5121,12.5286,12.438,12.4545,134620.0
2016-07-01 12:30:00,15.12,15.14,14.98,14.99,514327.0,12.4545,12.4709,12.3391,12.3474,514327.0
2016-07-01 13:00:00,14.98,15.06,14.97,15.06,142790.0,12.3391,12.405,12.3309,12.405,142790.0
2016-07-01 13:30:00,15.05,15.06,14.97,15.0,253165.0,12.3968,12.405,12.3309,12.3556,253165.0
2016-07-01 14:00:00,15.0,15.05,14.95,14.98,250655.0,12.3556,12.3968,12.3144,12.3391,250655.0
2016-07-01 14:30:00,14.99,15.02,14.97,15.0,123735.0,12.3474,12.3721,12.3309,12.3556,123735.0
2016-07-01 15:00:00,15.01,15.02,14.98,15.01,270593.0,12.3639,12.3721,12.3391,12.3639,270593.0
2016-07-01 15:30:00,15.01,15.06,14.99,15.01,590997.0,12.3639,12.405,12.3474,12.3639,590997.0
2016-07-05 09:30:00,14.85,14.93,14.42,14.44,302899.0,12.2321,12.298,11.8779,11.8943,302899.0
2016-07-05 10:00:00,14.44,14.53,14.36,14.43,206923.0,11.8943,11.9685,11.8284,11.8861,206923.0
2016-07-05 10:30:00,14.42,14.47,14.29,14.35,198559.0,11.8779,11.9191,11.7708,11.8202,198559.0
2016-07-05 11:00:00,14.35,14.41,14.31,14.33,197084.0,11.8202,11.8696,11.7873,11.8037,197084.0
2016-07-05 11:30:00,14.32,14.33,14.2,14.22,108685.0,11.7955,11.8037,11.6966,11.7131,108685.0
2016-07-05 12:00:00,14.22,14.4,14.21,14.4,144553.0,11.7131,11.8614,11.7049,11.8614,144553.0
2016-07-05 12:30:00,14.4,14.4,14.31,14.33,109115.0,11.8614,11.8614,11.7873,11.8037,109115.0
2016-07-05 13:00:00,14.33,14.36,14.3,14.31,73342.0,11.8037,11.8284,11.779,11.7873,73342.0
2016-07-05 13:30:00,14.31,14.33,14.25,14.28,74688.0,11.7873,11.8037,11.7378,11.7625,74688.0
2016-07-05 14:00:00,14.28,14.47,14.27,14.43,138949.0,11.7625,11.9191,11.7543,11.8861,138949.0
2016-07-05 14:30:00,14.42,14.45,14.41,14.43,103292.0,11.8779,11.9026,11.8696,11.8861,103292.0
2016-07-05 15:00:00,14.43,14.5,14.42,14.49,140287.0,11.8861,11.9438,11.8779,11.9355,140287.0
2016-07-05 15:30:00,14.49,14.56,14.48,14.51,607195.0,11.9355,11.9932,11.9273,11.952,607195.0
2016-07-06 09:30:00,14.4,14.64,14.32,14.62,197530.0,11.8614,12.0591,11.7955,12.0426,197530.0
2016-07-06 10:00:00,14.63,14.7,14.38,14.39,148124.0,12.0508,12.1085,11.8449,11.8532,148124.0
2016-07-06 10:30:00,14.39,14.65,14.38,14.65,130371.0,11.8532,12.0673,11.8449,12.0673,130371.0
2016-07-06 11:00:00,14.66,14.71,14.51,14.52,119454.0,12.0756,12.1167,11.952,11.9602,119454.0
2016-07-06 11:30:00,14.52,14.54,14.44,14.45,118505.0,11.9602,11.9767,11.8943,11.9026,118505.0
2016-07-06 12:00:00,14.44,14.6,14.44,14.53,101648.0,11.8943,12.0261,11.8943,11.9685,101648.0
2016-07-06 12:30:00,14.52,14.54,14.41,14.43,111982.0,11.9602,11.9767,11.8696,11.8861,111982.0
2016-07-06 13:00:00,14.43,14.56,14.42,14.49,100114.0,11.8861,11.9932,11.8779,11.9355,100114.0
2016-07-06 13:30:00,14.48,14.5,14.41,14.42,102286.0,11.9273,11.9438,11.8696,11.8779,102286.0
2016-07-06 14:00:00,14.42,14.55,14.39,14.52,198522.0,11.8779,11.9849,11.8532,11.9602,198522.0
2016-07-06 14:30:00,14.53,14.65,14.52,14.63,132423.0,11.9685,12.0673,11.9602,12.0508,132423.0
2016-07-06 15:00:00,14.64,14.64,14.52,14.55,96801.0,12.0591,12.0591,11.9602,11.9849,96801.0
2016-07-06 15:30:00,14.55,14.64,14.52,14.62,333126.0,11.9849,12.0591,11.9602,12.0426,333126.0
2016-07-07 09:30:00,14.65,14.88,14.56,14.86,168822.0,12.0673,12.2568,11.9932,12.2403,168822.0
2016-07-07 10:00:00,14.86,14.92,14.82,14.88,225911.0,12.2403,12.2897,12.2073,12.2568,225911.0
2016-07-07 10:30:00,14.89,14.94,14.67,14.68,246820.0,12.265,12.3062,12.0838,12.092,246820.0
2016-07-07 11:00:00,14.67,14.7,14.49,14.54,244141.0,12.0838,12.1085,11.9355,11.9767,244141.0
2016-07-07 11:30:00,14.54,14.59,14.43,14.58,199802.0,11.9767,12.0179,11.8861,12.0097,199802.0
2016-07-07 12:00:00,14.58,14.6,14.4,14.49,166387.0,12.0097,12.0261,11.8614,11.9355,166387.0
2016-07-07 12:30:00,14.5,14.53,14.4,14.42,129231.0,11.9438,11.9685,11.8614,11.8779,129231.0
2016-07-07 13:00:00,14.41,14.5,14.36,14.44,128739.0,11.8696,11.9438,11.8284,11.8943,128739.0
2016-07-07 13:30:00,14.45,14.5,14.4,14.48,129397.0,11.9026,11.9438,11.8614,11.9273,129397.0
2016-07-07 14:00:00,14.49,14.53,14.44,14.48,131999.0,11.9355,11.9685,11.8943,11.9273,131999.0
2016-07-07 14:30:00,14.48,14.5,14.42,14.44,132015.0,11.9273,11.9438,11.8779,11.8943,132015.0
2016-07-07 15:00:00,14.43,14.53,14.42,14.48,178709.0,11.8861,11.9685,11.8779,11.9273,178709.0
2016-07-07 15:30:00,14.49,14.56,14.48,14.56,551778.0,11.9355,11.9932,11.9273,11.9932,551778.0
2016-07-08 09:30:00,14.69,14.88,14.68,14.81,210528.0,12.1003,12.2568,12.092,12.1991,210528.0
2016-07-08 10:00:00,14.82,14.91,14.75,14.82,197114.0,12.2073,12.2815,12.1497,12.2073,197114.0
2016-07-08 10:30:00,14.83,14.99,14.83,14.93,186100.0,12.2156,12.3474,12.2156,12.298,186100.0
2016-07-08 11:00:00,14.93,14.96,14.88,14.9,166015.0,12.298,12.3227,12.2568,12.2732,166015.0
2016-07-08 11:30:00,14.9,14.9,14.77,14.78,144301.0,12.2732,12.2732,12.1662,12.1744,144301.0
2016-07-08 12:00:00,14.78,14.85,14.74,14.84,107438.0,12.1744,12.2321,12.1415,12.2238,107438.0
2016-07-08 12:30:00,14.84,14.95,14.83,14.93,143039.0,12.2238,12.3144,12.2156,12.298,143039.0
2016-07-08 13:00:00,14.92,14.93,14.86,14.87,86635.0,12.2897,12.298,12.2403,12.2485,86635.0
2016-07-08 13:30:00,14.86,14.97,14.84,14.96,174305.0,12.2403,12.3309,12.2238,12.3227,174305.0
2016-07-08 14:00:00,14.95,14.96,14.9,14.92,156396.0,12.3144,12.3227,12.2732,12.2897,156396.0
2016-07-08 14:30:00,14.92,15.0,14.91,14.96,175725.0,12.2897,12.3556,12.2815,12.3227,175725.0
2016-07-08 15:00:00,14.95,14.99,14.91,14.97,200167.0,12.3144,12.3474,12.2815,12.3309,200167.0
2016-07-08 15:30:00,14.97,15.07,14.96,15.06,861374.0,12.3309,12.4133,12.3227,12.405,861374.0
2016-07-11 09:30:00,14.95,15.17,14.93,15.04,268420.0,12.3144,12.4956,12.298,12.3886,268420.0
2016-07-11 10:00:00,15.04,15.06,14.93,14.96,264330.0,12.3886,12.405,12.298,12.3227,264330.0
2016-07-11 10:30:00,14.96,15.21,14.96,15.2,194870.0,12.3227,12.5286,12.3227,12.5204,194870.0
2016-07-11 11:00:00,15.21,15.23,15.13,15.19,195777.0,12.5286,12.5451,12.4627,12.5121,195777.0
2016-07-11 11:30:00,15.19,15.25,15.14,15.16,260864.0,12.5121,12.5615,12.4709,12.4874,260864.0
2016-07-11 12:00:00,15.17,15.22,15.13,15.2,178899.0,12.4956,12.5368,12.4627,12.5204,178899.0
2016-07-11 12:30:00,15.21,15.22,15.18,15.2,92386.0,12.5286,12.5368,12.5039,12.5204,92386.0
2016-07-11 13:00:00,15.21,15.28,15.2,15.24,70235.0,12.5286,12.5863,12.5204,12.5533,70235.0
2016-07-11 13:30:00,15.24,15.28,15.24,15.25,121228.0,12.5533,12.5863,12.5533,12.5615,121228.0
2016-07-11 14:00:00,15.25,15.28,15.21,15.27,132212.0,12.5615,12.5863,12.5286,12.578,132212.0
2016-07-11 14:30:00,15.27,15.28,15.25,15.27,104158.0,12.578,12.5863,12.5615,12.578,104158.0
2016-07-11 15:00:00,15.26,15.33,15.26,15.31,190388.0,12.5698,12.6274,12.5698,12.611,190388.0
2016-07-11 15:30:00,15.32,15.37,15.29,15.35,670273.0,12.6192,12.6604,12.5945,12.6439,670273.0
2016-07-12 09:30:00,15.49,15.8,15.49,15.76,343625.0,12.7592,13.0146,12.7592,12.9816,343625.0
2016-07-12 10:00:00,15.76,15.84,15.7,15.77,435001.0,12.9816,13.0475,12.9322,12.9899,435001.0
2016-07-12 10:30:00,15.77,15.81,15.75,15.77,224040.0,12.9899,13.0228,12.9734,12.9899,224040.0
2016-07-12 11:00:00,15.76,15.86,15.74,15.8,237150.0,12.9816,13.064,12.9652,13.0146,237150.0
2016-07-12 11:30:00,15.8,15.92,15.8,15.91,151555.0,13.0146,13.1134,13.0146,13.1052,151555.0
2016-07-12 12:00:00,15.9,15.94,15.79,15.82,170083.0,13.097,13.1299,13.0063,13.0311,170083.0
2016-07-12 12:30:00,15.82,15.86,15.77,15.84,237818.0,13.0311,13.064,12.9899,13.0475,237818.0
2016-07-12 13:00:00,15.85,15.94,15.85,15.93,133080.0,13.0558,13.1299,13.0558,13.1217,133080.0
2016-07-12 13:30:00,15.93,15.97,15.89,15.9,158549.0,13.1217,13.1546,13.0887,13.097,158549.0
2016-07-12 14:00:00,15.91,15.94,15.88,15.92,127024.0,13.1052,13.1299,13.0805,13.1134,127024.0
2016-07-12 14:30:00,15.92,15.93,15.89,15.93,160792.0,13.1134,13.1217,13.0887,13.1217,160792.0
2016-07-12 15:00:00,15.93,15.95,15.83,15.84,260347.0,13.1217,13.1381,13.0393,13.0475,260347.0
2016-07-12 15:30:00,15.83,15.87,15.76,15.78,945976.0,13.0393,13.0722,12.9816,12.9981,945976.0
2016-07-13 09:30:00,15.81,15.82,15.5,15.64,298854.0,13.0228,13.0311,12.7675,12.8828,298854.0
2016-07-13 10:00:00,15.65,15.79,15.65,15.77,237512.0,12.891,13.0063,12.891,12.9899,237512.0
2016-07-13 10:30:00,15.78,15.86,15.74,15.77,590151.0,12.9981,13.064,12.9652,12.9899,590151.0
2016-07-13 11:00:00,15.77,15.82,15.58,15.59,243529.0,12.9899,13.0311,12.8334,12.8416,243529.0
2016-07-13 11:30:00,15.59,15.64,15.5,15.62,175348.0,12.8416,12.8828,12.7675,12.8663,175348.0
2016-07-13 12:00:00,15.62,15.65,15.58,15.64,185502.0,12.8663,12.891,12.8334,12.8828,185502.0
2016-07-13 12:30:00,15.64,15.69,15.61,15.69,148459.0,12.8828,12.924,12.8581,12.924,148459.0
2016-07-13 13:00:00,15.69,15.81,15.67,15.74,296303.0,12.924,13.0228,12.9075,12.9652,296303.0
2016-07-13 13:30:00,15.73,15.79,15.71,15.71,430753.0,12.9569,13.0063,12.9404,12.9404,430753.0
2016-07-13 14:00:00,15.71,15.72,15.67,15.71,237935.0,12.9404,12.9487,12.9075,12.9404,237935.0
2016-07-13 14:30:00,15.71,15.76,15.69,15.75,235769.0,12.9404,12.9816,12.924,12.9734,235769.0
2016-07-13 15:00:00,15.75,15.78,15.71,15.77,498809.0,12.9734,12.9981,12.9404,12.9899,498809.0
2016-07-13 15:30:00,15.77,15.88,15.77,15.86,515744.0,12.9899,13.0805,12.9899,13.064,515744.0
2016-07-14 09:30:00,15.61,16.02,15.61,15.77,223972.0,12.8581,13.1958,12.8581,12.9899,223972.0
2016-07-14 10:00:00,15.77,15.85,15.63,15.75,280102.0,12.9899,13.0558,12.8746,12.9734,280102.0
2016-07-14 10:30:00,15.75,15.85,15.74,15.83,311060.0,12.9734,13.0558,12.9652,13.0393,311060.0
2016-07-14 11:00:00,15.83,15.87,15.68,15.69,369266.0,13.0393,13.0722,12.9157,12.924,369266.0
2016-07-14 11:30:00,15.69,15.73,15.57,15.59,229673.0,12.924,12.9569,12.8251,12.8416,229673.0
2016-07-14 12:00:00,15.58,15.59,15.47,15.56,485520.0,12.8334,12.8416,12.7428,12.8169,485520.0
2016-07-14 12:30:00,15.56,15.59,15.53,15.55,310280.0,12.8169,12.8416,12.7922,12.8087,310280.0
2016-07-14 13:00:00,15.56,15.58,15.51,15.54,315109.0,12.8169,12.8334,12.7757,12.8004,315109.0
2016-07-14 13:30:00,15.55,15.57,15.53,15.54,140045.0,12.8087,12.8251,12.7922,12.8004,140045.0
2016-07-14 14:00:00,15.55,15.56,15.5,15.54,598889.0,12.8087,12.8169,12.7675,12.8004,598889.0
2016-07-14 14:30:00,15.54,15.54,15.47,15.48,253510.0,12.8004,12.8004,12.7428,12.751,253510.0
2016-07-14 15:00:00,15.48,15.5,15.39,15.4,785087.0,12.751,12.7675,12.6769,12.6851,785087.0
2016-07-14 15:30:00,15.4,15.4,15.29,15.32,1055538.0,12.6851,12.6851,12.5945,12.6192,1055538.0
2016-07-15 09:30:00,15.35,15.47,15.23,15.37,245887.0,12.6439,12.7428,12.5451,12.6604,245887.0
2016-07-15 10:00:00,15.36,15.54,15.33,15.48,282937.0,12.6522,12.8004,12.6274,12.751,282937.0
2016-07-15 10:30:00,15.48,15.52,15.45,15.47,187971.0,12.751,12.7839,12.7263,12.7428,187971.0
2016-07-15 11:00:00,15.47,15.51,15.42,15.51,185860.0,12.7428,12.7757,12.7016,12.7757,185860.0
2016-07-15 11:30:00,15.5,15.51,15.43,15.5,131688.0,12.7675,12.7757,12.7098,12.7675,131688.0
2016-07-15 12:00:00,15.5,15.51,15.43,15.5,138866.0,12.7675,12.7757,12.7098,12.7675,138866.0
2016-07-15 12:30:00,15.5,15.5,15.43,15.46,141250.0,12.7675,12.7675,12.7098,12.7345,141250.0
2016-07-15 13:00:00,15.47,15.5,15.46,15.48,80742.0,12.7428,12.7675,12.7345,12.751,80742.0
2016-07-15 13:30:00,15.48,15.5,15.47,15.5,168007.0,12.751,12.7675,12.7428,12.7675,168007.0
2016-07-15 14:00:00,15.49,15.51,15.44,15.46,129496.0,12.7592,12.7757,12.718,12.7345,129496.0
2016-07-15 14:30:00,15.46,15.51,15.46,15.47,166165.0,12.7345,12.7757,12.7345,12.7428,166165.0
2016-07-15 15:00:00,15.48,15.55,15.47,15.53,232904.0,12.751,12.8087,12.7428,12.7922,232904.0
2016-07-15 15:30:00,15.52,15.54,15.47,15.48,645360.0,12.7839,12.8004,12.7428,12.751,645360.0
2016-07-18 09:30:00,15.47,15.51,15.35,15.49,239128.0,12.7428,12.7757,12.6439,12.7592,239128.0
2016-07-18 10:00:00,15.49,15.5,15.42,15.45,96595.0,12.7592,12.7675,12.7016,12.7263,96595.0
2016-07-18 10:30:00,15.44,15.46,15.35,15.44,108739.0,12.718,12.7345,12.6439,12.718,108739.0
2016-07-18 11:00:00,15.44,15.45,15.39,15.43,141348.0,12.718,12.7263,12.6769,12.7098,141348.0
2016-07-18 11:30:00,15.43,15.44,15.4,15.41,419573.0,12.7098,12.718,12.6851,12.6933,419573.0
2016-07-18 12:00:00,15.42,15.44,15.38,15.41,221991.0,12.7016,12.718,12.6686,12.6933,221991.0
2016-07-18 12:30:00,15.41,15.43,15.38,15.43,155649.0,12.6933,12.7098,12.6686,12.7098,155649.0
2016-07-18 13:00:00,15.43,15.43,15.39,15.43,291059.0,12.7098,12.7098,12.6769,12.7098,291059.0
2016-07-18 13:30:00,15.43,15.43,15.4,15.42,138178.0,12.7098,12.7098,12.6851,12.7016,138178.0
2016-07-18 14:00:00,15.42,15.48,15.41,15.48,173761.0,12.7016,12.751,12.6933,12.751,173761.0
2016-07-18 14:30:00,15.48,15.51,15.47,15.51,277825.0,12.751,12.7757,12.7428,12.7757,277825.0
2016-07-18 15:00:00,15.51,15.54,15.5,15.51,149919.0,12.7757,12.8004,12.7675,12.7757,149919.0
2016-07-18 15:30:00,15.5,15.54,15.49,15.53,504727.0,12.7675,12.8004,12.7592,12.7922,504727.0
2016-07-19 09:30:00,15.48,15.53,14.89,14.94,300662.0,12.751,12.7922,12.265,12.3062,300662.0
2016-07-19 10:00:00,14.94,14.96,14.77,14.79,392273.0,12.3062,12.3227,12.1662,12.1826,392273.0
2016-07-19 10:30:00,14.79,14.84,14.73,14.79,281185.0,12.1826,12.2238,12.1332,12.1826,281185.0
2016-07-19 11:00:00,14.79,14.8,14.6,14.79,507997.0,12.1826,12.1909,12.0261,12.1826,507997.0
2016-07-19 11:30:00,14.78,14.95,14.78,14.92,260569.0,12.1744,12.3144,12.1744,12.2897,260569.0
2016-07-19 12:00:00,14.92,14.93,14.84,14.85,142174.0,12.2897,12.298,12.2238,12.2321,142174.0
2016-07-19 12:30:00,14.86,14.87,14.73,14.74,246977.0,12.2403,12.2485,12.1332,12.1415,246977.0
2016-07-19 13:00:00,14.74,14.74,14.63,14.63,169921.0,12.1415,12.1415,12.0508,12.0508,169921.0
2016-07-19 13:30:00,14.64,14.68,14.61,14.65,200109.0,12.0591,12.092,12.0344,12.0673,200109.0
2016-07-19 14:00:00,14.65,14.77,14.65,14.77,146683.0,12.0673,12.1662,12.0673,12.1662,146683.0
2016-07-19 14:30:00,14.77,14.77,14.68,14.69,173223.0,12.1662,12.1662,12.092,12.1003,173223.0
2016-07-19 15:00:00,14.7,14.7,14.63,14.63,345061.0,12.1085,12.1085,12.0508,12.0508,345061.0
2016-07-19 15:30:00,14.64,14.65,14.62,14.63,760109.0,12.0591,12.0673,12.0426,12.0508,760109.0
2016-07-20 09:30:00,14.53,14.55,14.18,14.23,419992.0,11.9685,11.9849,11.6802,11.7214,419992.0
2016-07-20 10:00:00,14.23,14.4,14.2,14.38,507142.0,11.7214,11.8614,11.6966,11.8449,507142.0
2016-07-20 10:30:00,14.38,14.44,14.32,14.43,318853.0,11.8449,11.8943,11.7955,11.8861,318853.0
2016-07-20 11:00:00,14.43,14.51,14.35,14.39,371353.0,11.8861,11.952,11.8202,11.8532,371353.0
2016-07-20 11:30:00,14.4,14.51,14.36,14.48,242552.0,11.8614,11.952,11.8284,11.9273,242552.0
2016-07-20 12:00:00,14.48,14.6,14.45,14.59,531126.0,11.9273,12.0261,11.9026,12.0179,531126.0
2016-07-20 12:30:00,14.59,14.73,14.57,14.72,307100.0,12.0179,12.1332,12.0014,12.125,307100.0
2016-07-20 13:00:00,14.73,14.78,14.7,14.76,147303.0,12.1332,12.1744,12.1085,12.1579,147303.0
2016-07-20 13:30:00,14.77,14.78,14.72,14.72,169362.0,12.1662,12.1744,12.125,12.125,169362.0
2016-07-20 14:00:00,14.73,14.75,14.66,14.68,308197.0,12.1332,12.1497,12.0756,12.092,308197.0
2016-07-20 14:30:00,14.68,14.69,14.66,14.68,218598.0,12.092,12.1003,12.0756,12.092,218598.0
2016-07-20 15:00:00,14.67,14.69,14.66,14.67,165304.0,12.0838,12.1003,12.0756,12.0838,165304.0
2016-07-20 15:30:00,14.67,14.67,14.63,14.66,714556.0,12.0838,12.0838,12.0508,12.0756,714556.0
2016-07-21 09:30:00,14.65,14.86,14.63,14.71,210183.0,12.0673,12.2403,12.0508,12.1167,210183.0
2016-07-21 10:00:00,14.7,14.82,14.67,14.69,185392.0,12.1085,12.2073,12.0838,12.1003,185392.0
2016-07-21 10:30:00,14.69,14.81,14.67,14.81,643446.0,12.1003,12.1991,12.0838,12.1991,643446.0
2016-07-21 11:00:00,14.8,14.8,14.74,14.78,244151.0,12.1909,12.1909,12.1415,12.1744,244151.0
2016-07-21 11:30:00,14.78,14.8,14.74,14.79,188898.0,12.1744,12.1909,12.1415,12.1826,188898.0
2016-07-21 12:00:00,14.79,14.79,14.66,14.73,249881.0,12.1826,12.1826,12.0756,12.1332,249881.0
2016-07-21 12:30:00,14.73,14.75,14.66,14.67,156921.0,12.1332,12.1497,12.0756,12.0838,156921.0
2016-07-21 13:00:00,14.67,14.76,14.66,14.75,94356.0,12.0838,12.1579,12.0756,12.1497,94356.0
2016-07-21 13:30:00,14.75,14.75,14.64,14.69,455396.0,12.1497,12.1497,12.0591,12.1003,455396.0
2016-07-21 14:00:00,14.68,14.73,14.67,14.71,274733.0,12.092,12.1332,12.0838,12.1167,274733.0
2016-07-21 14:30:00,14.71,14.73,14.62,14.62,528541.0,12.1167,12.1332,12.0426,12.0426,528541.0
2016-07-21 15:00:00,14.63,14.63,14.5,14.52,313232.0,12.0508,12.0508,11.9438,11.9602,313232.0
2016-07-21 15:30:00,14.51,14.6,14.5,14.57,537488.0,11.952,12.0261,11.9438,12.0014,537488.0
2016-07-22 09:30:00,14.62,14.68,14.52,14.66,207878.0,12.0426,12.092,11.9602,12.0756,207878.0
2016-07-22 10:00:00,14.66,14.71,14.53,14.63,256159.0,12.0756,12.1167,11.9685,12.0508,256159.0
2016-07-22 10:30:00,14.62,14.7,14.55,14.69,399061.0,12.0426,12.1085,11.9849,12.1003,399061.0
2016-07-22 11:00:00,14.68,14.79,14.66,14.74,213255.0,12.092,12.1826,12.0756,12.1415,213255.0
2016-07-22 11:30:00,14.75,14.81,14.74,14.78,157274.0,12.1497,12.1991,12.1415,12.1744,157274.0
2016-07-22 12:00:00,14.78,14.86,14.77,14.83,168816.0,12.1744,12.2403,12.1662,12.2156,168816.0
2016-07-22 12:30:00,14.83,14.87,14.8,14.84,92895.0,12.2156,12.2485,12.1909,12.2238,92895.0
2016-07-22 13:00:00,14.83,14.89,14.83,14.83,109561.0,12.2156,12.265,12.2156,12.2156,109561.0
2016-07-22 13:30:00,14.84,14.85,14.76,14.77,144848.0,12.2238,12.2321,12.1579,12.1662,144848.0
2016-07-22 14:00:00,14.76,14.82,14.75,14.76,146349.0,12.1579,12.2073,12.1497,12.1579,146349.0
2016-07-22 14:30:00,14.75,14.8,14.73,14.73,110834.0,12.1497,12.1909,12.1332,12.1332,110834.0
2016-07-22 15:00:00,14.73,14.8,14.72,14.76,162882.0,12.1332,12.1909,12.125,12.1579,162882.0
2016-07-22 15:30:00,14.76,14.83,14.76,14.78,440122.0,12.1579,12.2156,12.1579,12.1744,440122.0
2016-07-25 09:30:00,14.81,15.03,14.66,14.95,198099.0,12.1991,12.3803,12.0756,12.3144,198099.0
2016-07-25 10:00:00,14.95,14.95,14.79,14.86,131007.0,12.3144,12.3144,12.1826,12.2403,131007.0
2016-07-25 10:30:00,14.85,14.98,14.8,14.98,168976.0,12.2321,12.3391,12.1909,12.3391,168976.0
2016-07-25 11:00:00,14.98,14.98,14.86,14.94,149143.0,12.3391,12.3391,12.2403,12.3062,149143.0
2016-07-25 11:30:00,14.94,14.99,14.87,14.88,264037.0,12.3062,12.3474,12.2485,12.2568,264037.0
2016-07-25 12:00:00,14.89,14.98,14.89,14.92,211781.0,12.265,12.3391,12.265,12.2897,211781.0
2016-07-25 12:30:00,14.92,14.93,14.86,14.86,144701.0,12.2897,12.298,12.2403,12.2403,144701.0
2016-07-25 13:00:00,14.86,14.87,14.82,14.86,178420.0,12.2403,12.2485,12.2073,12.2403,178420.0
2016-07-25 13:30:00,14.86,14.86,14.7,14.74,199705.0,12.2403,12.2403,12.1085,12.1415,199705.0
2016-07-25 14:00:00,14.74,14.88,14.73,14.86,164570.0,12.1415,12.2568,12.1332,12.2403,164570.0
2016-07-25 14:30:00,14.85,14.87,14.78,14.79,151639.0,12.2321,12.2485,12.1744,12.1826,151639.0
2016-07-25 15:00:00,14.79,14.81,14.71,14.71,249584.0,12.1826,12.1991,12.1167,12.1167,249584.0
2016-07-25 15:30:00,14.71,14.79,14.71,14.79,371265.0,12.1167,12.1826,12.1167,12.1826,371265.0
2016-07-26 09:30:00,14.84,15.05,14.8,14.89,189965.0,12.2238,12.3968,12.1909,12.265,189965.0
2016-07-26 10:00:00,14.9,15.0,14.88,14.93,177146.0,12.2732,12.3556,12.2568,12.298,177146.0
2016-07-26 10:30:00,14.93,14.97,14.81,14.81,167507.0,12.298,12.3309,12.1991,12.1991,167507.0
2016-07-26 11:00:00,14.8,14.81,14.66,14.75,317205.0,12.1909,12.1991,12.0756,12.1497,317205.0
2016-07-26 11:30:00,14.75,14.84,14.71,14.79,133890.0,12.1497,12.2238,12.1167,12.1826,133890.0
2016-07-26 12:00:00,14.8,14.81,14.75,14.76,134966.0,12.1909,12.1991,12.1497,12.1579,134966.0
2016-07-26 12:30:00,14.76,14.87,14.76,14.8,149491.0,12.1579,12.2485,12.1579,12.1909,149491.0
2016-07-26 13:00:00,14.8,14.81,14.7,14.71,115264.0,12.1909,12.1991,12.1085,12.1167,115264.0
2016-07-26 13:30:00,14.71,14.8,14.7,14.79,134429.0,12.1167,12.1909,12.1085,12.1826,134429.0
2016-07-26 14:00:00,14.79,14.81,14.72,14.75,162043.0,12.1826,12.1991,12.125,12.1497,162043.0
2016-07-26 14:30:00,14.75,14.8,14.74,14.79,115530.0,12.1497,12.1909,12.1415,12.1826,115530.0
2016-07-26 15:00:00,14.78,14.84,14.77,14.79,179706.0,12.1744,12.2238,12.1662,12.1826,179706.0
2016-07-26 15:30:00,14.79,14.79,14.77,14.78,253688.0,12.1826,12.1826,12.1662,12.1744,253688.0
2016-07-27 09:30:00,14.87,14.99,14.78,14.85,474567.0,12.2485,12.3474,12.1744,12.2321,474567.0
2016-07-27 10:00:00,14.84,14.88,14.55,14.6,285570.0,12.2238,12.2568,11.9849,12.0261,285570.0
2016-07-27 10:30:00,14.59,14.6,14.31,14.43,389121.0,12.0179,12.0261,11.7873,11.8861,389121.0
2016-07-27 11:00:00,14.43,14.49,14.31,14.36,271697.0,11.8861,11.9355,11.7873,11.8284,271697.0
2016-07-27 11:30:00,14.36,14.45,14.31,14.42,351848.0,11.8284,11.9026,11.7873,11.8779,351848.0
2016-07-27 12:00:00,14.42,14.42,14.11,14.11,458435.0,11.8779,11.8779,11.6225,11.6225,458435.0
2016-07-27 12:30:00,14.12,14.14,13.99,13.99,488564.0,11.6308,11.6472,11.5237,11.5237,488564.0
2016-07-27 13:00:00,14.0,14.02,13.88,13.94,307300.0,11.5319,11.5484,11.4331,11.4825,307300.0
2016-07-27 13:30:00,13.93,14.07,13.93,14.05,242341.0,11.4742,11.5896,11.4742,11.5731,242341.0
2016-07-27 14:00:00,14.04,14.07,13.88,14.0,356560.0,11.5649,11.5896,11.4331,11.5319,356560.0
2016-07-27 14:30:00,14.0,14.05,13.97,14.02,239326.0,11.5319,11.5731,11.5072,11.5484,239326.0
2016-07-27 15:00:00,14.03,14.14,14.02,14.08,470885.0,11.5566,11.6472,11.5484,11.5978,470885.0
2016-07-27 15:30:00,14.09,14.09,13.98,13.98,794418.0,11.606,11.606,11.5154,11.5154,794418.0
2016-07-28 09:30:00,13.97,14.13,13.8,14.13,199925.0,11.5317,11.6638,11.3914,11.6638,199925.0
2016-07-28 10:00:00,14.13,14.14,13.86,13.9,198558.0,11.6638,11.672,11.4409,11.4739,198558.0
2016-07-28 10:30:00,13.9,14.03,13.88,13.91,446599.0,11.4739,11.5812,11.4574,11.4822,446599.0
2016-07-28 11:00:00,13.91,14.1,13.91,14.09,278243.0,11.4822,11.639,11.4822,11.6308,278243.0
2016-07-28 11:30:00,14.09,14.11,14.03,14.06,279902.0,11.6308,11.6473,11.5812,11.606,279902.0
2016-07-28 12:00:00,14.06,14.11,14.05,14.07,112961.0,11.606,11.6473,11.5977,11.6142,112961.0
2016-07-28 12:30:00,14.07,14.07,13.99,14.03,226536.0,11.6142,11.6142,11.5482,11.5812,226536.0
2016-07-28 13:00:00,14.03,14.04,13.97,14.04,215198.0,11.5812,11.5895,11.5317,11.5895,215198.0
2016-07-28 13:30:00,14.04,14.11,14.04,14.1,241131.0,11.5895,11.6473,11.5895,11.639,241131.0
2016-07-28 14:00:00,14.1,14.16,14.08,14.11,174824.0,11.639,11.6885,11.6225,11.6473,174824.0
2016-07-28 14:30:00,14.11,14.18,14.1,14.17,254247.0,11.6473,11.705,11.639,11.6968,254247.0
2016-07-28 15:00:00,14.17,14.17,14.11,14.11,170938.0,11.6968,11.6968,11.6473,11.6473,170938.0
2016-07-28 15:30:00,14.11,14.14,14.07,14.09,411193.0,11.6473,11.672,11.6142,11.6308,411193.0
2016-07-29 09:30:00,14.03,14.13,13.82,13.87,425627.0,11.5812,11.6638,11.4079,11.4492,425627.0
2016-07-29 10:00:00,13.85,14.01,13.81,13.83,198508.0,11.4326,11.5647,11.3996,11.4161,198508.0
2016-07-29 10:30:00,13.83,13.88,13.76,13.85,222621.0,11.4161,11.4574,11.3584,11.4326,222621.0
2016-07-29 11:00:00,13.84,13.96,13.82,13.87,348996.0,11.4244,11.5234,11.4079,11.4492,348996.0
2016-07-29 11:30:00,13.87,13.98,13.85,13.94,260151.0,11.4492,11.54,11.4326,11.5069,260151.0
2016-07-29 12:00:00,13.94,13.97,13.87,13.87,229455.0,11.5069,11.5317,11.4492,11.4492,229455.0
2016-07-29 12:30:00,13.87,13.9,13.8,13.81,123882.0,11.4492,11.4739,11.3914,11.3996,123882.0
2016-07-29 13:00:00,13.81,13.92,13.8,13.87,141570.0,11.3996,11.4904,11.3914,11.4492,141570.0
2016-07-29 13:30:00,13.86,13.91,13.82,13.91,124621.0,11.4409,11.4822,11.4079,11.4822,124621.0
2016-07-29 14:00:00,13.9,13.93,13.87,13.9,219505.0,11.4739,11.4987,11.4492,11.4739,219505.0
2016-07-29 14:30:00,13.9,13.9,13.84,13.88,167603.0,11.4739,11.4739,11.4244,11.4574,167603.0
2016-07-29 15:00:00,13.88,13.89,13.83,13.85,221179.0,11.4574,11.4657,11.4161,11.4326,221179.0
2016-07-29 15:30:00,13.84,13.9,13.83,13.84,1029710.0,11.4244,11.4739,11.4161,11.4244,1029710.0
2016-08-01 09:30:00,13.78,13.89,13.46,13.61,278078.0,11.3749,11.4657,11.1107,11.2345,278078.0
2016-08-01 10:00:00,13.61,13.85,13.59,13.71,288393.0,11.2345,11.4326,11.218,11.3171,288393.0
2016-08-01 10:30:00,13.71,13.78,13.59,13.72,260399.0,11.3171,11.3749,11.218,11.3253,260399.0
2016-08-01 11:00:00,13.72,13.9,13.72,13.77,276522.0,11.3253,11.4739,11.3253,11.3666,276522.0
2016-08-01 11:30:00,13.77,13.84,13.75,13.83,193386.0,11.3666,11.4244,11.3501,11.4161,193386.0
2016-08-01 12:00:00,13.83,13.85,13.68,13.68,183721.0,11.4161,11.4326,11.2923,11.2923,183721.0
2016-08-01 12:30:00,13.67,13.73,13.67,13.68,152644.0,11.2841,11.3336,11.2841,11.2923,152644.0
2016-08-01 13:00:00,13.68,13.68,13.62,13.65,138801.0,11.2923,11.2923,11.2428,11.2675,138801.0
2016-08-01 13:30:00,13.65,13.67,13.56,13.62,268016.0,11.2675,11.2841,11.1933,11.2428,268016.0
2016-08-01 14:00:00,13.62,13.81,13.62,13.78,459260.0,11.2428,11.3996,11.2428,11.3749,459260.0
2016-08-01 14:30:00,13.78,13.81,13.74,13.79,209501.0,11.3749,11.3996,11.3418,11.3831,209501.0
2016-08-01 15:00:00,13.79,13.81,13.67,13.68,339840.0,11.3831,11.3996,11.2841,11.2923,339840.0
2016-08-01 15:30:00,13.67,13.7,13.63,13.67,889984.0,11.2841,11.3088,11.251,11.2841,889984.0
2016-08-02 09:30:00,13.68,13.84,13.59,13.76,318270.0,11.2923,11.4244,11.218,11.3584,318270.0
2016-08-02 10:00:00,13.76,13.87,13.74,13.86,266627.0,11.3584,11.4492,11.3418,11.4409,266627.0
2016-08-02 10:30:00,13.86,13.86,13.72,13.73,256388.0,11.4409,11.4409,11.3253,11.3336,256388.0
2016-08-02 11:00:00,13.71,13.84,13.71,13.8,233174.0,11.3171,11.4244,11.3171,11.3914,233174.0
2016-08-02 11:30:00,13.79,13.82,13.69,13.7,174471.0,11.3831,11.4079,11.3006,11.3088,174471.0
2016-08-02 12:00:00,13.7,13.73,13.63,13.64,227194.0,11.3088,11.3336,11.251,11.2593,227194.0
2016-08-02 12:30:00,13.63,13.63,13.57,13.59,194272.0,11.251,11.251,11.2015,11.218,194272.0
2016-08-02 13:00:00,13.59,13.6,13.54,13.58,202340.0,11.218,11.2263,11.1767,11.2098,202340.0
2016-08-02 13:30:00,13.58,13.68,13.57,13.68,132490.0,11.2098,11.2923,11.2015,11.2923,132490.0
2016-08-02 14:00:00,13.67,13.77,13.65,13.75,167706.0,11.2841,11.3666,11.2675,11.3501,167706.0
2016-08-02 14:30:00,13.76,13.81,13.72,13.78,163330.0,11.3584,11.3996,11.3253,11.3749,163330.0
2016-08-02 15:00:00,13.78,13.8,13.76,13.78,289232.0,11.3749,11.3914,11.3584,11.3749,289232.0
2016-08-02 15:30:00,13.78,13.8,13.76,13.78,456701.0,11.3749,11.3914,11.3584,11.3749,456701.0
2016-08-03 09:30:00,13.8,13.94,13.66,13.93,333263.0,11.3914,11.5069,11.2758,11.4987,333263.0
2016-08-03 10:00:00,13.93,14.17,13.88,14.16,349552.0,11.4987,11.6968,11.4574,11.6885,349552.0
2016-08-03 10:30:00,14.16,14.33,14.06,14.21,496226.0,11.6885,11.8289,11.606,11.7298,496226.0
2016-08-03 11:00:00,14.21,14.35,14.14,14.31,310607.0,11.7298,11.8454,11.672,11.8124,310607.0
2016-08-03 11:30:00,14.31,14.49,14.28,14.41,271133.0,11.8124,11.9609,11.7876,11.8949,271133.0
2016-08-03 12:00:00,14.4,14.51,14.37,14.47,204665.0,11.8866,11.9774,11.8619,11.9444,204665.0
2016-08-03 12:30:00,14.47,14.54,14.46,14.52,118355.0,11.9444,12.0022,11.9362,11.9857,118355.0
2016-08-03 13:00:00,14.52,14.53,14.36,14.36,117528.0,11.9857,11.994,11.8536,11.8536,117528.0
2016-08-03 13:30:00,14.35,14.36,14.22,14.24,323010.0,11.8454,11.8536,11.7381,11.7546,323010.0
2016-08-03 14:00:00,14.23,14.27,14.15,14.15,161735.0,11.7463,11.7793,11.6803,11.6803,161735.0
2016-08-03 14:30:00,14.15,14.18,14.12,14.14,134705.0,11.6803,11.705,11.6555,11.672,134705.0
2016-08-03 15:00:00,14.14,14.14,14.06,14.11,218134.0,11.672,11.672,11.606,11.6473,218134.0
2016-08-03 15:30:00,14.11,14.14,14.08,14.13,486268.0,11.6473,11.672,11.6225,11.6638,486268.0
2016-08-04 09:30:00,14.1,14.25,13.79,13.8,215543.0,11.639,11.7628,11.3831,11.3914,215543.0
2016-08-04 10:00:00,13.82,13.93,13.69,13.75,227951.0,11.4079,11.4987,11.3006,11.3501,227951.0
2016-08-04 10:30:00,13.75,13.77,13.56,13.58,358763.0,11.3501,11.3666,11.1933,11.2098,358763.0
2016-08-04 11:00:00,13.58,13.8,13.58,13.76,364667.0,11.2098,11.3914,11.2098,11.3584,364667.0
2016-08-04 11:30:00,13.76,14.07,13.72,14.04,390718.0,11.3584,11.6142,11.3253,11.5895,390718.0
2016-08-04 12:00:00,14.04,14.17,14.01,14.07,601321.0,11.5895,11.6968,11.5647,11.6142,601321.0
2016-08-04 12:30:00,14.07,14.14,14.05,14.13,192479.0,11.6142,11.672,11.5977,11.6638,192479.0
2016-08-04 13:00:00,14.13,14.21,14.08,14.11,279575.0,11.6638,11.7298,11.6225,11.6473,279575.0
2016-08-04 13:30:00,14.11,14.22,14.09,14.15,279441.0,11.6473,11.7381,11.6308,11.6803,279441.0
2016-08-04 14:00:00,14.15,14.15,14.0,14.01,285725.0,11.6803,11.6803,11.5565,11.5647,285725.0
2016-08-04 14:30:00,14.01,14.04,13.9,13.93,258318.0,11.5647,11.5895,11.4739,11.4987,258318.0
2016-08-04 15:00:00,13.92,13.95,13.84,13.84,270511.0,11.4904,11.5152,11.4244,11.4244,270511.0
2016-08-04 15:30:00,13.85,13.85,13.76,13.81,806003.0,11.4326,11.4326,11.3584,11.3996,806003.0
2016-08-05 09:30:00,13.64,13.93,13.6,13.71,279200.0,11.2593,11.4987,11.2263,11.3171,279200.0
2016-08-05 10:00:00,13.71,13.83,13.69,13.77,215918.0,11.3171,11.4161,11.3006,11.3666,215918.0
2016-08-05 10:30:00,13.77,13.83,13.67,13.83,134599.0,11.3666,11.4161,11.2841,11.4161,134599.0
2016-08-05 11:00:00,13.83,13.87,13.8,13.83,205577.0,11.4161,11.4492,11.3914,11.4161,205577.0
2016-08-05 11:30:00,13.84,13.9,13.82,13.86,190463.0,11.4244,11.4739,11.4079,11.4409,190463.0
2016-08-05 12:00:00,13.86,13.87,13.8,13.84,131471.0,11.4409,11.4492,11.3914,11.4244,131471.0
2016-08-05 12:30:00,13.85,13.86,13.81,13.81,131417.0,11.4326,11.4409,11.3996,11.3996,131417.0
2016-08-05 13:00:00,13.81,13.82,13.78,13.79,89275.0,11.3996,11.4079,11.3749,11.3831,89275.0
2016-08-05 13:30:00,13.79,13.8,13.77,13.78,80437.0,11.3831,11.3914,11.3666,11.3749,80437.0
2016-08-05 14:00:00,13.78,13.78,13.72,13.73,91853.0,11.3749,11.3749,11.3253,11.3336,91853.0
2016-08-05 14:30:00,13.73,13.75,13.67,13.72,355273.0,11.3336,11.3501,11.2841,11.3253,355273.0
2016-08-05 15:00:00,13.72,13.76,13.71,13.73,246105.0,11.3253,11.3584,11.3171,11.3336,246105.0
2016-08-05 15:30:00,13.73,13.73,13.61,13.62,991272.0,11.3336,11.3336,11.2345,11.2428,991272.0
2016-08-08 09:30:00,13.7,13.88,13.66,13.83,361022.0,11.3088,11.4574,11.2758,11.4161,361022.0
2016-08-08 10:00:00,13.82,13.84,13.62,13.76,375870.0,11.4079,11.4244,11.2428,11.3584,375870.0
2016-08-08 10:30:00,13.76,13.76,13.65,13.71,333931.0,11.3584,11.3584,11.2675,11.3171,333931.0
2016-08-08 11:00:00,13.72,13.85,13.71,13.79,243327.0,11.3253,11.4326,11.3171,11.3831,243327.0
2016-08-08 11:30:00,13.79,13.84,13.71,13.73,254967.0,11.3831,11.4244,11.3171,11.3336,254967.0
2016-08-08 12:00:00,13.74,13.84,13.73,13.76,150638.0,11.3418,11.4244,11.3336,11.3584,150638.0
2016-08-08 12:30:00,13.75,13.77,13.69,13.72,201463.0,11.3501,11.3666,11.3006,11.3253,201463.0
2016-08-08 13:00:00,13.73,13.73,13.68,13.69,149500.0,11.3336,11.3336,11.2923,11.3006,149500.0
2016-08-08 13:30:00,13.69,13.78,13.67,13.74,156496.0,11.3006,11.3749,11.2841,11.3418,156496.0
2016-08-08 14:00:00,13.73,13.73,13.51,13.53,293357.0,11.3336,11.3336,11.152,11.1685,293357.0
2016-08-08 14:30:00,13.53,13.61,13.51,13.55,229789.0,11.1685,11.2345,11.152,11.185,229789.0
2016-08-08 15:00:00,13.54,13.59,13.52,13.59,226384.0,11.1767,11.218,11.1602,11.218,226384.0
2016-08-08 15:30:00,13.59,13.59,13.5,13.52,984574.0,11.218,11.218,11.1437,11.1602,984574.0
2016-08-09 09:30:00,13.51,13.82,13.08,13.27,681943.0,11.152,11.4079,10.797,10.9539,681943.0
2016-08-09 10:00:00,13.26,13.36,13.1,13.25,384114.0,10.9456,11.0282,10.8135,10.9374,384114.0
2016-08-09 10:30:00,13.25,13.27,12.92,13.05,304627.0,10.9374,10.9539,10.665,10.7723,304627.0
2016-08-09 11:00:00,13.05,13.26,13.03,13.21,344156.0,10.7723,10.9456,10.7558,10.9043,344156.0
2016-08-09 11:30:00,13.22,13.28,13.17,13.19,176499.0,10.9126,10.9621,10.8713,10.8878,176499.0
2016-08-09 12:00:00,13.19,13.22,13.16,13.21,289422.0,10.8878,10.9126,10.8631,10.9043,289422.0
2016-08-09 12:30:00,13.21,13.21,13.17,13.17,259339.0,10.9043,10.9043,10.8713,10.8713,259339.0
2016-08-09 13:00:00,13.18,13.22,13.17,13.2,202265.0,10.8796,10.9126,10.8713,10.8961,202265.0
2016-08-09 13:30:00,13.2,13.21,13.17,13.19,163480.0,10.8961,10.9043,10.8713,10.8878,163480.0
2016-08-09 14:00:00,13.19,13.19,13.16,13.18,227672.0,10.8878,10.8878,10.8631,10.8796,227672.0
2016-08-09 14:30:00,13.18,13.18,12.91,12.91,466720.0,10.8796,10.8796,10.6567,10.6567,466720.0
2016-08-09 15:00:00,12.92,12.98,12.8,12.85,575358.0,10.665,10.7145,10.5659,10.6072,575358.0
2016-08-09 15:30:00,12.85,12.88,12.75,12.83,1271175.0,10.6072,10.6319,10.5246,10.5907,1271175.0
2016-08-10 09:30:00,12.85,12.94,12.54,12.91,488729.0,10.6072,10.6815,10.3513,10.6567,488729.0
2016-08-10 10:00:00,12.91,13.11,12.89,13.02,437284.0,10.6567,10.8218,10.6402,10.7475,437284.0
2016-08-10 10:30:00,13.01,13.08,12.92,12.98,271937.0,10.7393,10.797,10.665,10.7145,271937.0
2016-08-10 11:00:00,12.99,13.03,12.83,12.83,324900.0,10.7227,10.7558,10.5907,10.5907,324900.0
2016-08-10 11:30:00,12.83,12.87,12.77,12.82,303265.0,10.5907,10.6237,10.5411,10.5824,303265.0
2016-08-10 12:00:00,12.82,13.07,12.82,13.07,504295.0,10.5824,10.7888,10.5824,10.7888,504295.0
2016-08-10 12:30:00,13.07,13.07,12.92,12.93,229793.0,10.7888,10.7888,10.665,10.6732,229793.0
2016-08-10 13:00:00,12.93,12.97,12.83,12.83,286133.0,10.6732,10.7062,10.5907,10.5907,286133.0
2016-08-10 13:30:00,12.83,12.96,12.82,12.89,276915.0,10.5907,10.698,10.5824,10.6402,276915.0
2016-08-10 14:00:00,12.88,12.89,12.8,12.84,346273.0,10.6319,10.6402,10.5659,10.5989,346273.0
2016-08-10 14:30:00,12.85,12.85,12.75,12.8,296629.0,10.6072,10.6072,10.5246,10.5659,296629.0
2016-08-10 15:00:00,12.8,12.85,12.8,12.81,253816.0,10.5659,10.6072,10.5659,10.5742,253816.0
2016-08-10 15:30:00,12.8,12.81,12.72,12.76,769530.0,10.5659,10.5742,10.4999,10.5329,769530.0
2016-08-11 09:30:00,12.81,13.05,12.72,12.97,415691.0,10.5742,10.7723,10.4999,10.7062,415691.0
2016-08-11 10:00:00,12.97,13.0,12.85,12.86,250613.0,10.7062,10.731,10.6072,10.6154,250613.0
2016-08-11 10:30:00,12.86,12.91,12.77,12.78,181731.0,10.6154,10.6567,10.5411,10.5494,181731.0
2016-08-11 11:00:00,12.79,12.89,12.77,12.88,173714.0,10.5577,10.6402,10.5411,10.6319,173714.0
2016-08-11 11:30:00,12.89,12.97,12.85,12.96,194903.0,10.6402,10.7062,10.6072,10.698,194903.0
2016-08-11 12:00:00,12.96,12.99,12.89,12.9,126406.0,10.698,10.7227,10.6402,10.6485,126406.0
2016-08-11 12:30:00,12.91,12.91,12.79,12.79,103693.0,10.6567,10.6567,10.5577,10.5577,103693.0
2016-08-11 13:00:00,12.79,12.81,12.69,12.7,98623.0,10.5577,10.5742,10.4751,10.4834,98623.0
2016-08-11 13:30:00,12.7,12.82,12.69,12.78,240127.0,10.4834,10.5824,10.4751,10.5494,240127.0
2016-08-11 14:00:00,12.78,12.88,12.77,12.86,353981.0,10.5494,10.6319,10.5411,10.6154,353981.0
2016-08-11 14:30:00,12.87,12.88,12.84,12.88,156313.0,10.6237,10.6319,10.5989,10.6319,156313.0
2016-08-11 15:00:00,12.88,12.92,12.87,12.91,225300.0,10.6319,10.665,10.6237,10.6567,225300.0
2016-08-11 15:30:00,12.92,12.97,12.91,12.96,674884.0,10.665,10.7062,10.6567,10.698,674884.0
2016-08-12 09:30:00,13.02,13.04,12.85,13.0,370924.0,10.7475,10.764,10.6072,10.731,370924.0
2016-08-12 10:00:00,13.01,13.07,12.95,13.07,273778.0,10.7393,10.7888,10.6897,10.7888,273778.0
2016-08-12 10:30:00,13.07,13.15,13.06,13.12,257133.0,10.7888,10.8548,10.7805,10.8301,257133.0
2016-08-12 11:00:00,13.12,13.13,13.03,13.05,224309.0,10.8301,10.8383,10.7558,10.7723,224309.0
2016-08-12 11:30:00,13.06,13.06,12.98,13.0,112241.0,10.7805,10.7805,10.7145,10.731,112241.0
2016-08-12 12:00:00,13.0,13.01,12.86,12.87,223652.0,10.731,10.7393,10.6154,10.6237,223652.0
2016-08-12 12:30:00,12.87,12.87,12.81,12.85,334929.0,10.6237,10.6237,10.5742,10.6072,334929.0
2016-08-12 13:00:00,12.84,12.85,12.74,12.78,140820.0,10.5989,10.6072,10.5164,10.5494,140820.0
2016-08-12 13:30:00,12.78,12.78,12.71,12.71,144641.0,10.5494,10.5494,10.4916,10.4916,144641.0
2016-08-12 14:00:00,12.71,12.74,12.67,12.72,139841.0,10.4916,10.5164,10.4586,10.4999,139841.0
2016-08-12 14:30:00,12.72,12.76,12.72,12.76,99227.0,10.4999,10.5329,10.4999,10.5329,99227.0
2016-08-12 15:00:00,12.76,12.77,12.74,12.76,214327.0,10.5329,10.5411,10.5164,10.5329,214327.0
2016-08-12 15:30:00,12.76,12.77,12.72,12.73,534262.0,10.5329,10.5411,10.4999,10.5081,534262.0
2016-08-15 09:30:00,12.77,12.86,12.55,12.61,303767.0,10.5411,10.6154,10.3595,10.4091,303767.0
2016-08-15 10:00:00,12.61,12.72,12.6,12.67,267447.0,10.4091,10.4999,10.4008,10.4586,267447.0
2016-08-15 10:30:00,12.68,12.72,12.64,12.67,150898.0,10.4669,10.4999,10.4338,10.4586,150898.0
2016-08-15 11:00:00,12.67,12.79,12.65,12.79,287777.0,10.4586,10.5577,10.4421,10.5577,287777.0
2016-08-15 11:30:00,12.79,12.83,12.74,12.83,205598.0,10.5577,10.5907,10.5164,10.5907,205598.0
2016-08-15 12:00:00,12.83,12.87,12.73,12.73,165327.0,10.5907,10.6237,10.5081,10.5081,165327.0
2016-08-15 12:30:00,12.74,12.75,12.72,12.73,156795.0,10.5164,10.5246,10.4999,10.5081,156795.0
2016-08-15 13:00:00,12.73,12.75,12.7,12.75,105971.0,10.5081,10.5246,10.4834,10.5246,105971.0
2016-08-15 13:30:00,12.75,12.75,12.67,12.67,102913.0,10.5246,10.5246,10.4586,10.4586,102913.0
2016-08-15 14:00:00,12.68,12.68,12.63,12.65,276833.0,10.4669,10.4669,10.4256,10.4421,276833.0
2016-08-15 14:30:00,12.65,12.7,12.63,12.69,162666.0,10.4421,10.4834,10.4256,10.4751,162666.0
2016-08-15 15:00:00,12.7,12.7,12.63,12.64,190058.0,10.4834,10.4834,10.4256,10.4338,190058.0
2016-08-15 15:30:00,12.63,12.67,12.6,12.62,715116.0,10.4256,10.4586,10.4008,10.4173,715116.0
2016-08-16 09:30:00,12.64,12.68,12.51,12.66,458470.0,10.4338,10.4669,10.3265,10.4503,458470.0
2016-08-16 10:00:00,12.66,12.73,12.64,12.67,255143.0,10.4503,10.5081,10.4338,10.4586,255143.0
2016-08-16 10:30:00,12.67,12.7,12.6,12.67,333041.0,10.4586,10.4834,10.4008,10.4586,333041.0
2016-08-16 11:00:00,12.68,12.68,12.57,12.58,149370.0,10.4669,10.4669,10.3761,10.3843,149370.0
2016-08-16 11:30:00,12.58,12.7,12.57,12.67,195230.0,10.3843,10.4834,10.3761,10.4586,195230.0
2016-08-16 12:00:00,12.67,12.67,12.61,12.63,220682.0,10.4586,10.4586,10.4091,10.4256,220682.0
2016-08-16 12:30:00,12.63,12.64,12.57,12.59,350402.0,10.4256,10.4338,10.3761,10.3926,350402.0
2016-08-16 13:00:00,12.59,12.6,12.57,12.57,129870.0,10.3926,10.4008,10.3761,10.3761,129870.0
2016-08-16 13:30:00,12.58,12.58,12.5,12.52,125510.0,10.3843,10.3843,10.3183,10.3348,125510.0
2016-08-16 14:00:00,12.51,12.52,12.39,12.45,300987.0,10.3265,10.3348,10.2275,10.277,300987.0
2016-08-16 14:30:00,12.45,12.49,12.41,12.42,223950.0,10.277,10.31,10.244,10.2522,223950.0
2016-08-16 15:00:00,12.41,12.43,12.35,12.36,243837.0,10.244,10.2605,10.1944,10.2027,243837.0
2016-08-16 15:30:00,12.35,12.38,12.28,12.29,1014535.0,10.1944,10.2192,10.1367,10.1449,1014535.0
2016-08-17 09:30:00,12.28,12.31,12.09,12.13,279181.0,10.1367,10.1614,9.9798,10.0128,279181.0
2016-08-17 10:00:00,12.13,12.24,12.08,12.21,254025.0,10.0128,10.1036,9.9716,10.0789,254025.0
2016-08-17 10:30:00,12.22,12.31,12.2,12.26,390536.0,10.0871,10.1614,10.0706,10.1202,390536.0
2016-08-17 11:00:00,12.25,12.37,12.24,12.3,308158.0,10.1119,10.211,10.1036,10.1532,308158.0
2016-08-17 11:30:00,12.29,12.31,12.2,12.2,139021.0,10.1449,10.1614,10.0706,10.0706,139021.0
2016-08-17 12:00:00,12.21,12.45,12.19,12.3,436742.0,10.0789,10.277,10.0624,10.1532,436742.0
2016-08-17 12:30:00,12.3,12.31,12.18,12.27,275725.0,10.1532,10.1614,10.0541,10.1284,275725.0
2016-08-17 13:00:00,12.27,12.35,12.26,12.3,217686.0,10.1284,10.1944,10.1202,10.1532,217686.0
2016-08-17 13:30:00,12.3,12.33,12.21,12.25,184378.0,10.1532,10.1779,10.0789,10.1119,184378.0
2016-08-17 14:00:00,12.25,12.38,12.21,12.38,377661.0,10.1119,10.2192,10.0789,10.2192,377661.0
2016-08-17 14:30:00,12.37,12.38,12.18,12.26,638176.0,10.211,10.2192,10.0541,10.1202,638176.0
2016-08-17 15:00:00,12.26,12.36,12.24,12.36,392390.0,10.1202,10.2027,10.1036,10.2027,392390.0
2016-08-17 15:30:00,12.36,12.45,12.35,12.37,858197.0,10.2027,10.277,10.1944,10.211,858197.0
2016-08-18 09:30:00,12.39,12.5,12.35,12.5,161883.0,10.2275,10.3183,10.1944,10.3183,161883.0
2016-08-18 10:00:00,12.5,12.56,12.48,12.52,267441.0,10.3183,10.3678,10.3018,10.3348,267441.0
2016-08-18 10:30:00,12.52,12.57,12.5,12.55,309829.0,10.3348,10.3761,10.3183,10.3595,309829.0
2016-08-18 11:00:00,12.55,12.56,12.52,12.54,169135.0,10.3595,10.3678,10.3348,10.3513,169135.0
2016-08-18 11:30:00,12.54,12.56,12.51,12.51,129476.0,10.3513,10.3678,10.3265,10.3265,129476.0
2016-08-18 12:00:00,12.51,12.52,12.49,12.51,116774.0,10.3265,10.3348,10.31,10.3265,116774.0
2016-08-18 12:30:00,12.51,12.51,12.45,12.46,106400.0,10.3265,10.3265,10.277,10.2853,106400.0
2016-08-18 13:00:00,12.46,12.51,12.45,12.5,131560.0,10.2853,10.3265,10.277,10.3183,131560.0
2016-08-18 13:30:00,12.5,12.52,12.49,12.51,81169.0,10.3183,10.3348,10.31,10.3265,81169.0
2016-08-18 14:00:00,12.51,12.52,12.5,12.52,77590.0,10.3265,10.3348,10.3183,10.3348,77590.0
2016-08-18 14:30:00,12.52,12.55,12.49,12.54,197878.0,10.3348,10.3595,10.31,10.3513,197878.0
2016-08-18 15:00:00,12.54,12.55,12.53,12.55,182040.0,10.3513,10.3595,10.343,10.3595,182040.0
2016-08-18 15:30:00,12.55,12.57,12.53,12.56,768846.0,10.3595,10.3761,10.343,10.3678,768846.0
2016-08-19 09:30:00,12.51,12.51,12.28,12.35,369406.0,10.3265,10.3265,10.1367,10.1944,369406.0
2016-08-19 10:00:00,12.35,12.4,12.34,12.36,214039.0,10.1944,10.2357,10.1862,10.2027,214039.0
2016-08-19 10:30:00,12.36,12.42,12.36,12.41,106415.0,10.2027,10.2522,10.2027,10.244,106415.0
2016-08-19 11:00:00,12.4,12.42,12.36,12.38,148514.0,10.2357,10.2522,10.2027,10.2192,148514.0
2016-08-19 11:30:00,12.39,12.43,12.38,12.42,116425.0,10.2275,10.2605,10.2192,10.2522,116425.0
2016-08-19 12:00:00,12.42,12.43,12.38,12.38,92325.0,10.2522,10.2605,10.2192,10.2192,92325.0
2016-08-19 12:30:00,12.39,12.4,12.38,12.38,176219.0,10.2275,10.2357,10.2192,10.2192,176219.0
2016-08-19 13:00:00,12.38,12.41,12.38,12.4,79489.0,10.2192,10.244,10.2192,10.2357,79489.0
2016-08-19 13:30:00,12.41,12.43,12.4,12.41,72573.0,10.244,10.2605,10.2357,10.244,72573.0
2016-08-19 14:00:00,12.4,12.41,12.4,12.41,68860.0,10.2357,10.244,10.2357,10.244,68860.0
2016-08-19 14:30:00,12.41,12.41,12.4,12.41,74480.0,10.244,10.244,10.2357,10.244,74480.0
2016-08-19 15:00:00,12.41,12.41,12.39,12.39,127687.0,10.244,10.244,10.2275,10.2275,127687.0
2016-08-19 15:30:00,12.4,12.4,12.37,12.37,473847.0,10.2357,10.2357,10.211,10.211,473847.0
2016-08-22 09:30:00,12.29,12.34,12.22,12.22,138230.0,10.1449,10.1862,10.0871,10.0871,138230.0
2016-08-22 10:00:00,12.22,12.38,12.19,12.38,201387.0,10.0871,10.2192,10.0624,10.2192,201387.0
2016-08-22 10:30:00,12.38,12.5,12.38,12.5,191864.0,10.2192,10.3183,10.2192,10.3183,191864.0
2016-08-22 11:00:00,12.49,12.5,12.35,12.39,231903.0,10.31,10.3183,10.1944,10.2275,231903.0
2016-08-22 11:30:00,12.39,12.45,12.38,12.43,100132.0,10.2275,10.277,10.2192,10.2605,100132.0
2016-08-22 12:00:00,12.42,12.43,12.33,12.39,114302.0,10.2522,10.2605,10.1779,10.2275,114302.0
2016-08-22 12:30:00,12.4,12.43,12.39,12.43,85439.0,10.2357,10.2605,10.2275,10.2605,85439.0
2016-08-22 13:00:00,12.43,12.44,12.35,12.38,77951.0,10.2605,10.2687,10.1944,10.2192,77951.0
2016-08-22 13:30:00,12.38,12.42,12.38,12.4,70827.0,10.2192,10.2522,10.2192,10.2357,70827.0
2016-08-22 14:00:00,12.4,12.41,12.36,12.38,135330.0,10.2357,10.244,10.2027,10.2192,135330.0
2016-08-22 14:30:00,12.38,12.44,12.38,12.44,120238.0,10.2192,10.2687,10.2192,10.2687,120238.0
2016-08-22 15:00:00,12.44,12.45,12.42,12.45,97035.0,10.2687,10.277,10.2522,10.277,97035.0
2016-08-22 15:30:00,12.45,12.49,12.43,12.49,759898.0,10.277,10.31,10.2605,10.31,759898.0
2016-08-23 09:30:00,12.55,12.8,12.48,12.61,499920.0,10.3595,10.5659,10.3018,10.4091,499920.0
2016-08-23 10:00:00,12.61,12.67,12.52,12.56,621428.0,10.4091,10.4586,10.3348,10.3678,621428.0
2016-08-23 10:30:00,12.57,12.6,12.54,12.56,323211.0,10.3761,10.4008,10.3513,10.3678,323211.0
2016-08-23 11:00:00,12.57,12.66,12.55,12.6,433473.0,10.3761,10.4503,10.3595,10.4008,433473.0
2016-08-23 11:30:00,12.61,12.63,12.55,12.55,105609.0,10.4091,10.4256,10.3595,10.3595,105609.0
2016-08-23 12:00:00,12.55,12.61,12.53,12.6,117025.0,10.3595,10.4091,10.343,10.4008,117025.0
2016-08-23 12:30:00,12.6,12.62,12.54,12.54,98425.0,10.4008,10.4173,10.3513,10.3513,98425.0
2016-08-23 13:00:00,12.54,12.63,12.54,12.61,130576.0,10.3513,10.4256,10.3513,10.4091,130576.0
2016-08-23 13:30:00,12.6,12.62,12.59,12.6,93696.0,10.4008,10.4173,10.3926,10.4008,93696.0
2016-08-23 14:00:00,12.6,12.63,12.58,12.62,160234.0,10.4008,10.4256,10.3843,10.4173,160234.0
2016-08-23 14:30:00,12.62,12.63,12.51,12.54,203952.0,10.4173,10.4256,10.3265,10.3513,203952.0
2016-08-23 15:00:00,12.55,12.56,12.51,12.55,183186.0,10.3595,10.3678,10.3265,10.3595,183186.0
2016-08-23 15:30:00,12.55,12.57,12.54,12.57,721834.0,10.3595,10.3761,10.3513,10.3761,721834.0
2016-08-24 09:30:00,12.55,12.62,12.45,12.53,201505.0,10.3595,10.4173,10.277,10.343,201505.0
2016-08-24 10:00:00,12.53,12.57,12.51,12.54,146543.0,10.343,10.3761,10.3265,10.3513,146543.0
2016-08-24 10:30:00,12.54,12.56,12.46,12.54,136361.0,10.3513,10.3678,10.2853,10.3513,136361.0
2016-08-24 11:00:00,12.53,12.54,12.45,12.45,148872.0,10.343,10.3513,10.277,10.277,148872.0
2016-08-24 11:30:00,12.45,12.46,12.38,12.38,126715.0,10.277,10.2853,10.2192,10.2192,126715.0
2016-08-24 12:00:00,12.38,12.39,12.29,12.3,194663.0,10.2192,10.2275,10.1449,10.1532,194663.0
2016-08-24 12:30:00,12.29,12.34,12.29,12.34,119844.0,10.1449,10.1862,10.1449,10.1862,119844.0
2016-08-24 13:00:00,12.34,12.34,12.26,12.26,85761.0,10.1862,10.1862,10.1202,10.1202,85761.0
2016-08-24 13:30:00,12.27,12.33,12.25,12.33,250885.0,10.1284,10.1779,10.1119,10.1779,250885.0
2016-08-24 14:00:00,12.33,12.33,12.24,12.28,280916.0,10.1779,10.1779,10.1036,10.1367,280916.0
2016-08-24 14:30:00,12.27,12.28,12.25,12.26,104858.0,10.1284,10.1367,10.1119,10.1202,104858.0
2016-08-24 15:00:00,12.27,12.27,12.16,12.17,231818.0,10.1284,10.1284,10.0376,10.0459,231818.0
2016-08-24 15:30:00,12.17,12.21,12.14,12.2,752370.0,10.0459,10.0789,10.0211,10.0706,752370.0
2016-08-25 09:30:00,12.21,12.43,12.2,12.42,172173.0,10.0789,10.2605,10.0706,10.2522,172173.0
2016-08-25 10:00:00,12.41,12.46,12.3,12.33,129327.0,10.244,10.2853,10.1532,10.1779,129327.0
2016-08-25 10:30:00,12.33,12.36,12.26,12.3,85626.0,10.1779,10.2027,10.1202,10.1532,85626.0
2016-08-25 11:00:00,12.31,12.36,12.31,12.33,83910.0,10.1614,10.2027,10.1614,10.1779,83910.0
2016-08-25 11:30:00,12.34,12.34,12.23,12.23,57467.0,10.1862,10.1862,10.0954,10.0954,57467.0
2016-08-25 12:00:00,12.23,12.31,12.21,12.27,98275.0,10.0954,10.1614,10.0789,10.1284,98275.0
2016-08-25 12:30:00,12.27,12.31,12.27,12.28,69699.0,10.1284,10.1614,10.1284,10.1367,69699.0
2016-08-25 13:00:00,12.28,12.31,12.26,12.29,73430.0,10.1367,10.1614,10.1202,10.1449,73430.0
2016-08-25 13:30:00,12.29,12.3,12.24,12.28,156201.0,10.1449,10.1532,10.1036,10.1367,156201.0
2016-08-25 14:00:00,12.27,12.3,12.26,12.29,64513.0,10.1284,10.1532,10.1202,10.1449,64513.0
2016-08-25 14:30:00,12.29,12.31,12.27,12.28,103571.0,10.1449,10.1614,10.1284,10.1367,103571.0
2016-08-25 15:00:00,12.27,12.34,12.26,12.34,112698.0,10.1284,10.1862,10.1202,10.1862,112698.0
2016-08-25 15:30:00,12.34,12.35,12.32,12.35,453765.0,10.1862,10.1944,10.1697,10.1944,453765.0
2016-08-26 09:30:00,12.41,12.63,12.39,12.55,431585.0,10.244,10.4256,10.2275,10.3595,431585.0
2016-08-26 10:00:00,12.54,12.68,12.5,12.6,396001.0,10.3513,10.4669,10.3183,10.4008,396001.0
2016-08-26 10:30:00,12.6,12.61,12.51,12.54,146881.0,10.4008,10.4091,10.3265,10.3513,146881.0
2016-08-26 11:00:00,12.53,12.59,12.5,12.52,156403.0,10.343,10.3926,10.3183,10.3348,156403.0
2016-08-26 11:30:00,12.52,12.58,12.46,12.48,235859.0,10.3348,10.3843,10.2853,10.3018,235859.0
2016-08-26 12:00:00,12.47,12.48,12.34,12.44,188298.0,10.2935,10.3018,10.1862,10.2687,188298.0
2016-08-26 12:30:00,12.44,12.49,12.4,12.44,123305.0,10.2687,10.31,10.2357,10.2687,123305.0
2016-08-26 13:00:00,12.43,12.45,12.38,12.4,175603.0,10.2605,10.277,10.2192,10.2357,175603.0
2016-08-26 13:30:00,12.39,12.4,12.26,12.27,120180.0,10.2275,10.2357,10.1202,10.1284,120180.0
2016-08-26 14:00:00,12.27,12.3,12.23,12.24,166598.0,10.1284,10.1532,10.0954,10.1036,166598.0
2016-08-26 14:30:00,12.24,12.27,12.21,12.24,87421.0,10.1036,10.1284,10.0789,10.1036,87421.0
2016-08-26 15:00:00,12.24,12.29,12.21,12.27,174295.0,10.1036,10.1449,10.0789,10.1284,174295.0
2016-08-26 15:30:00,12.27,12.32,12.24,12.26,452611.0,10.1284,10.1697,10.1036,10.1202,452611.0
2016-08-29 09:30:00,12.29,12.52,12.26,12.46,183105.0,10.1449,10.3348,10.1202,10.2853,183105.0
2016-08-29 10:00:00,12.45,12.51,12.4,12.41,134593.0,10.277,10.3265,10.2357,10.244,134593.0
2016-08-29 10:30:00,12.4,12.46,12.35,12.41,129809.0,10.2357,10.2853,10.1944,10.244,129809.0
2016-08-29 11:00:00,12.42,12.46,12.35,12.38,109545.0,10.2522,10.2853,10.1944,10.2192,109545.0
2016-08-29 11:30:00,12.37,12.49,12.36,12.46,101701.0,10.211,10.31,10.2027,10.2853,101701.0
2016-08-29 12:00:00,12.46,12.48,12.41,12.46,140088.0,10.2853,10.3018,10.244,10.2853,140088.0
2016-08-29 12:30:00,12.46,12.51,12.45,12.49,133194.0,10.2853,10.3265,10.277,10.31,133194.0
2016-08-29 13:00:00,12.49,12.49,12.42,12.43,67176.0,10.31,10.31,10.2522,10.2605,67176.0
2016-08-29 13:30:00,12.43,12.46,12.39,12.45,94763.0,10.2605,10.2853,10.2275,10.277,94763.0
2016-08-29 14:00:00,12.46,12.46,12.42,12.42,45005.0,10.2853,10.2853,10.2522,10.2522,45005.0
2016-08-29 14:30:00,12.42,12.46,12.42,12.46,164476.0,10.2522,10.2853,10.2522,10.2853,164476.0
2016-08-29 15:00:00,12.46,12.48,12.43,12.45,178636.0,10.2853,10.3018,10.2605,10.277,178636.0
2016-08-29 15:30:00,12.46,12.53,12.45,12.52,773963.0,10.2853,10.343,10.277,10.3348,773963.0
2016-08-30 09:30:00,12.54,12.63,12.45,12.55,351689.0,10.3513,10.4256,10.277,10.3595,351689.0
2016-08-30 10:00:00,12.55,12.59,12.46,12.49,237332.0,10.3595,10.3926,10.2853,10.31,237332.0
2016-08-30 10:30:00,12.49,12.51,12.4,12.48,139395.0,10.31,10.3265,10.2357,10.3018,139395.0
2016-08-30 11:00:00,12.48,12.5,12.42,12.43,98712.0,10.3018,10.3183,10.2522,10.2605,98712.0
2016-08-30 11:30:00,12.43,12.43,12.35,12.35,83829.0,10.2605,10.2605,10.1944,10.1944,83829.0
2016-08-30 12:00:00,12.35,12.37,12.31,12.32,84356.0,10.1944,10.211,10.1614,10.1697,84356.0
2016-08-30 12:30:00,12.32,12.36,12.3,12.3,60745.0,10.1697,10.2027,10.1532,10.1532,60745.0
2016-08-30 13:00:00,12.3,12.32,12.25,12.29,125699.0,10.1532,10.1697,10.1119,10.1449,125699.0
2016-08-30 13:30:00,12.29,12.3,12.25,12.26,192111.0,10.1449,10.1532,10.1119,10.1202,192111.0
2016-08-30 14:00:00,12.26,12.26,12.17,12.21,131013.0,10.1202,10.1202,10.0459,10.0789,131013.0
2016-08-30 14:30:00,12.21,12.22,12.18,12.19,88470.0,10.0789,10.0871,10.0541,10.0624,88470.0
2016-08-30 15:00:00,12.19,12.22,12.16,12.21,138445.0,10.0624,10.0871,10.0376,10.0789,138445.0
2016-08-30 15:30:00,12.21,12.26,12.19,12.2,487353.0,10.0789,10.1202,10.0624,10.0706,487353.0
2016-08-31 09:30:00,12.16,12.25,12.02,12.15,259502.0,10.0376,10.1119,9.922,10.0294,259502.0
2016-08-31 10:00:00,12.15,12.23,11.98,12.0,320451.0,10.0294,10.0954,9.889,9.9055,320451.0
2016-08-31 10:30:00,11.99,12.0,11.78,11.79,243090.0,9.8973,9.9055,9.7239,9.7322,243090.0
2016-08-31 11:00:00,11.79,11.87,11.74,11.87,185901.0,9.7322,9.7982,9.6909,9.7982,185901.0
2016-08-31 11:30:00,11.87,11.89,11.79,11.85,173558.0,9.7982,9.8147,9.7322,9.7817,173558.0
2016-08-31 12:00:00,11.85,11.89,11.82,11.89,115255.0,9.7817,9.8147,9.757,9.8147,115255.0
2016-08-31 12:30:00,11.88,11.89,11.82,11.86,142731.0,9.8065,9.8147,9.757,9.79,142731.0
2016-08-31 13:00:00,11.86,11.92,11.86,11.91,209082.0,9.79,9.8395,9.79,9.8312,209082.0
2016-08-31 13:30:00,11.91,11.99,11.89,11.98,135092.0,9.8312,9.8973,9.8147,9.889,135092.0
2016-08-31 14:00:00,11.98,12.06,11.97,12.06,174789.0,9.889,9.9551,9.8808,9.9551,174789.0
2016-08-31 14:30:00,12.06,12.07,11.98,12.03,146489.0,9.9551,9.9633,9.889,9.9303,146489.0
2016-08-31 15:00:00,12.03,12.09,12.0,12.08,209795.0,9.9303,9.9798,9.9055,9.9716,209795.0
2016-08-31 15:30:00,12.08,12.13,12.07,12.1,906055.0,9.9716,10.0128,9.9633,9.9881,906055.0
2016-09-01 09:30:00,12.1,12.17,11.78,11.79,149868.0,9.9881,10.0459,9.7239,9.7322,149868.0
2016-09-01 10:00:00,11.78,11.95,11.76,11.85,215605.0,9.7239,9.8643,9.7074,9.7817,215605.0
2016-09-01 10:30:00,11.84,11.87,11.66,11.78,756912.0,9.7735,9.7982,9.6249,9.7239,756912.0
2016-09-01 11:00:00,11.78,11.94,11.75,11.78,247134.0,9.7239,9.856,9.6992,9.7239,247134.0
2016-09-01 11:30:00,11.78,11.79,11.66,11.69,150037.0,9.7239,9.7322,9.6249,9.6496,150037.0
2016-09-01 12:00:00,11.69,11.7,11.62,11.67,160022.0,9.6496,9.6579,9.5919,9.6331,160022.0
2016-09-01 12:30:00,11.66,11.68,11.62,11.63,182710.0,9.6249,9.6414,9.5919,9.6001,182710.0
2016-09-01 13:00:00,11.63,11.65,11.62,11.65,110527.0,9.6001,9.6166,9.5919,9.6166,110527.0
2016-09-01 13:30:00,11.65,11.69,11.63,11.68,138763.0,9.6166,9.6496,9.6001,9.6414,138763.0
2016-09-01 14:00:00,11.68,11.73,11.65,11.71,174189.0,9.6414,9.6827,9.6166,9.6662,174189.0
2016-09-01 14:30:00,11.71,11.74,11.66,11.68,278558.0,9.6662,9.6909,9.6249,9.6414,278558.0
2016-09-01 15:00:00,11.67,11.68,11.61,11.62,214521.0,9.6331,9.6414,9.5836,9.5919,214521.0
2016-09-01 15:30:00,11.62,11.63,11.56,11.6,1114573.0,9.5919,9.6001,9.5423,9.5754,1114573.0
2016-09-02 09:30:00,11.7,12.03,11.7,12.0,261762.0,9.6579,9.9303,9.6579,9.9055,261762.0
2016-09-02 10:00:00,12.0,12.08,11.93,11.98,292671.0,9.9055,9.9716,9.8478,9.889,292671.0
2016-09-02 10:30:00,11.98,12.01,11.9,11.93,297927.0,9.889,9.9138,9.823,9.8478,297927.0
2016-09-02 11:00:00,11.94,12.01,11.92,12.01,117045.0,9.856,9.9138,9.8395,9.9138,117045.0
2016-09-02 11:30:00,12.01,12.02,11.95,12.01,133889.0,9.9138,9.922,9.8643,9.9138,133889.0
2016-09-02 12:00:00,12.01,12.04,11.96,11.97,150274.0,9.9138,9.9386,9.8725,9.8808,150274.0
2016-09-02 12:30:00,11.97,12.01,11.94,11.96,73915.0,9.8808,9.9138,9.856,9.8725,73915.0
2016-09-02 13:00:00,11.96,12.03,11.95,12.02,86551.0,9.8725,9.9303,9.8643,9.922,86551.0
2016-09-02 13:30:00,12.02,12.02,11.93,11.99,89512.0,9.922,9.922,9.8478,9.8973,89512.0
2016-09-02 14:00:00,12.0,12.01,11.95,11.96,92217.0,9.9055,9.9138,9.8643,9.8725,92217.0
2016-09-02 14:30:00,11.96,11.98,11.93,11.98,80002.0,9.8725,9.889,9.8478,9.889,80002.0
2016-09-02 15:00:00,11.98,12.01,11.95,11.98,117045.0,9.889,9.9138,9.8643,9.889,117045.0
2016-09-02 15:30:00,11.98,11.99,11.94,11.98,388766.0,9.889,9.8973,9.856,9.889,388766.0
2016-09-06 09:30:00,11.98,12.02,11.84,11.94,303847.0,9.889,9.922,9.7735,9.856,303847.0
2016-09-06 10:00:00,11.93,12.13,11.9,12.11,309030.0,9.8478,10.0128,9.823,9.9963,309030.0
2016-09-06 10:30:00,12.11,12.24,12.11,12.14,188939.0,9.9963,10.1036,9.9963,10.0211,188939.0
2016-09-06 11:00:00,12.15,12.21,12.12,12.2,101871.0,10.0294,10.0789,10.0046,10.0706,101871.0
2016-09-06 11:30:00,12.19,12.23,12.15,12.15,102929.0,10.0624,10.0954,10.0294,10.0294,102929.0
2016-09-06 12:00:00,12.16,12.16,12.1,12.11,88902.0,10.0376,10.0376,9.9881,9.9963,88902.0
2016-09-06 12:30:00,12.11,12.2,12.1,12.17,97202.0,9.9963,10.0706,9.9881,10.0459,97202.0
2016-09-06 13:00:00,12.17,12.17,12.12,12.17,79210.0,10.0459,10.0459,10.0046,10.0459,79210.0
2016-09-06 13:30:00,12.17,12.19,12.14,12.15,88917.0,10.0459,10.0624,10.0211,10.0294,88917.0
2016-09-06 14:00:00,12.15,12.17,12.12,12.13,74073.0,10.0294,10.0459,10.0046,10.0128,74073.0
2016-09-06 14:30:00,12.13,12.14,12.09,12.1,82052.0,10.0128,10.0211,9.9798,9.9881,82052.0
2016-09-06 15:00:00,12.1,12.13,12.08,12.09,121292.0,9.9881,10.0128,9.9716,9.9798,121292.0
2016-09-06 15:30:00,12.09,12.15,12.09,12.15,362477.0,9.9798,10.0294,9.9798,10.0294,362477.0
2016-09-07 09:30:00,12.15,12.36,12.15,12.32,316782.0,10.0294,10.2027,10.0294,10.1697,316782.0
2016-09-07 10:00:00,12.33,12.45,12.32,12.38,338673.0,10.1779,10.277,10.1697,10.2192,338673.0
2016-09-07 10:30:00,12.38,12.39,12.29,12.35,224685.0,10.2192,10.2275,10.1449,10.1944,224685.0
2016-09-07 11:00:00,12.35,12.44,12.34,12.38,182865.0,10.1944,10.2687,10.1862,10.2192,182865.0
2016-09-07 11:30:00,12.38,12.48,12.37,12.46,166894.0,10.2192,10.3018,10.211,10.2853,166894.0
2016-09-07 12:00:00,12.45,12.45,12.34,12.35,121174.0,10.277,10.277,10.1862,10.1944,121174.0
2016-09-07 12:30:00,12.35,12.35,12.28,12.28,366142.0,10.1944,10.1944,10.1367,10.1367,366142.0
2016-09-07 13:00:00,12.28,12.34,12.27,12.29,101087.0,10.1367,10.1862,10.1284,10.1449,101087.0
2016-09-07 13:30:00,12.29,12.3,12.23,12.24,81134.0,10.1449,10.1532,10.0954,10.1036,81134.0
2016-09-07 14:00:00,12.23,12.32,12.22,12.32,256727.0,10.0954,10.1697,10.0871,10.1697,256727.0
2016-09-07 14:30:00,12.31,12.36,12.29,12.36,175563.0,10.1614,10.2027,10.1449,10.2027,175563.0
2016-09-07 15:00:00,12.36,12.38,12.29,12.3,265431.0,10.2027,10.2192,10.1449,10.1532,265431.0
2016-09-07 15:30:00,12.3,12.31,12.28,12.29,577663.0,10.1532,10.1614,10.1367,10.1449,577663.0
2016-09-08 09:30:00,12.29,12.34,12.24,12.29,367932.0,10.1449,10.1862,10.1036,10.1449,367932.0
2016-09-08 10:00:00,12.29,12.31,12.22,12.3,367356.0,10.1449,10.1614,10.0871,10.1532,367356.0
2016-09-08 10:30:00,12.3,12.35,12.27,12.32,283165.0,10.1532,10.1944,10.1284,10.1697,283165.0
2016-09-08 11:00:00,12.32,12.45,12.31,12.35,602366.0,10.1697,10.277,10.1614,10.1944,602366.0
2016-09-08 11:30:00,12.35,12.46,12.32,12.41,344676.0,10.1944,10.2853,10.1697,10.244,344676.0
2016-09-08 12:00:00,12.41,12.48,12.38,12.39,258228.0,10.244,10.3018,10.2192,10.2275,258228.0
2016-09-08 12:30:00,12.39,12.41,12.37,12.39,128409.0,10.2275,10.244,10.211,10.2275,128409.0
2016-09-08 13:00:00,12.39,12.41,12.32,12.34,258441.0,10.2275,10.244,10.1697,10.1862,258441.0
2016-09-08 13:30:00,12.34,12.41,12.32,12.38,164722.0,10.1862,10.244,10.1697,10.2192,164722.0
2016-09-08 14:00:00,12.38,12.45,12.36,12.42,303652.0,10.2192,10.277,10.2027,10.2522,303652.0
2016-09-08 14:30:00,12.42,12.46,12.39,12.4,252989.0,10.2522,10.2853,10.2275,10.2357,252989.0
2016-09-08 15:00:00,12.4,12.46,12.37,12.45,287921.0,10.2357,10.2853,10.211,10.277,287921.0
2016-09-08 15:30:00,12.46,12.51,12.42,12.42,850160.0,10.2853,10.3265,10.2522,10.2522,850160.0
2016-09-09 09:30:00,12.25,12.25,12.0,12.09,174968.0,10.1119,10.1119,9.9055,9.9798,174968.0
2016-09-09 10:00:00,12.1,12.1,11.91,11.96,258564.0,9.9881,9.9881,9.8312,9.8725,258564.0
2016-09-09 10:30:00,11.95,11.96,11.85,11.93,113283.0,9.8643,9.8725,9.7817,9.8478,113283.0
2016-09-09 11:00:00,11.93,12.01,11.92,12.0,313506.0,9.8478,9.9138,9.8395,9.9055,313506.0
2016-09-09 11:30:00,12.01,12.01,11.92,11.95,184104.0,9.9138,9.9138,9.8395,9.8643,184104.0
2016-09-09 12:00:00,11.94,11.98,11.92,11.97,212665.0,9.856,9.889,9.8395,9.8808,212665.0
2016-09-09 12:30:00,11.98,11.98,11.95,11.96,143720.0,9.889,9.889,9.8643,9.8725,143720.0
2016-09-09 13:00:00,11.96,11.96,11.82,11.82,241380.0,9.8725,9.8725,9.757,9.757,241380.0
2016-09-09 13:30:00,11.83,11.84,11.77,11.82,155601.0,9.7652,9.7735,9.7157,9.757,155601.0
2016-09-09 14:00:00,11.82,11.83,11.75,11.82,143047.0,9.757,9.7652,9.6992,9.757,143047.0
2016-09-09 14:30:00,11.82,11.85,11.76,11.79,145841.0,9.757,9.7817,9.7074,9.7322,145841.0
2016-09-09 15:00:00,11.8,11.8,11.7,11.74,197005.0,9.7404,9.7404,9.6579,9.6909,197005.0
2016-09-09 15:30:00,11.75,11.75,11.59,11.61,973950.0,9.6992,9.6992,9.5671,9.5836,973950.0
2016-09-12 09:30:00,11.79,11.83,11.57,11.82,411819.0,9.7322,9.7652,9.5506,9.757,411819.0
2016-09-12 10:00:00,11.82,11.96,11.82,11.87,326840.0,9.757,9.8725,9.757,9.7982,326840.0
2016-09-12 10:30:00,11.87,11.88,11.75,11.83,247464.0,9.7982,9.8065,9.6992,9.7652,247464.0
2016-09-12 11:00:00,11.83,11.85,11.76,11.83,240214.0,9.7652,9.7817,9.7074,9.7652,240214.0
2016-09-12 11:30:00,11.83,11.89,11.77,11.84,168782.0,9.7652,9.8147,9.7157,9.7735,168782.0
2016-09-12 12:00:00,11.84,11.85,11.72,11.75,193222.0,9.7735,9.7817,9.6744,9.6992,193222.0
2016-09-12 12:30:00,11.75,11.83,11.73,11.8,150122.0,9.6992,9.7652,9.6827,9.7404,150122.0
2016-09-12 13:00:00,11.8,11.92,11.78,11.78,326359.0,9.7404,9.8395,9.7239,9.7239,326359.0
2016-09-12 13:30:00,11.79,11.92,11.76,11.91,283400.0,9.7322,9.8395,9.7074,9.8312,283400.0
2016-09-12 14:00:00,11.91,12.05,11.9,11.99,329709.0,9.8312,9.9468,9.823,9.8973,329709.0
2016-09-12 14:30:00,12.0,12.05,11.96,11.98,342750.0,9.9055,9.9468,9.8725,9.889,342750.0
2016-09-12 15:00:00,11.99,12.05,11.98,12.0,274791.0,9.8973,9.9468,9.889,9.9055,274791.0
2016-09-12 15:30:00,12.0,12.03,11.96,11.98,755805.0,9.9055,9.9303,9.8725,9.889,755805.0
2016-09-13 09:30:00,11.72,11.79,11.26,11.3,374453.0,9.6744,9.7322,9.2947,9.3277,374453.0
2016-09-13 10:00:00,11.29,11.34,11.08,11.19,646015.0,9.3195,9.3607,9.1461,9.2369,646015.0
2016-09-13 10:30:00,11.18,11.2,11.07,11.08,270060.0,9.2287,9.2452,9.1379,9.1461,270060.0
2016-09-13 11:00:00,11.08,11.14,11.01,11.05,290037.0,9.1461,9.1956,9.0883,9.1213,290037.0
2016-09-13 11:30:00,11.06,11.16,11.06,11.1,517013.0,9.1296,9.2122,9.1296,9.1626,517013.0
2016-09-13 12:00:00,11.1,11.15,11.02,11.02,316894.0,9.1626,9.2039,9.0966,9.0966,316894.0
2016-09-13 12:30:00,11.02,11.05,10.87,10.92,283188.0,9.0966,9.1213,8.9728,9.014,283188.0
2016-09-13 13:00:00,10.93,11.05,10.87,11.01,382141.0,9.0223,9.1213,8.9728,9.0883,382141.0
2016-09-13 13:30:00,11.01,11.06,10.85,10.86,390974.0,9.0883,9.1296,8.9563,8.9645,390974.0
2016-09-13 14:00:00,10.86,10.9,10.8,10.86,449561.0,8.9645,8.9975,8.915,8.9645,449561.0
2016-09-13 14:30:00,10.85,10.93,10.83,10.84,306821.0,8.9563,9.0223,8.9397,8.948,306821.0
2016-09-13 15:00:00,10.84,10.9,10.78,10.89,437879.0,8.948,8.9975,8.8985,8.9893,437879.0
2016-09-13 15:30:00,10.89,11.02,10.89,10.97,1282681.0,8.9893,9.0966,8.9893,9.0553,1282681.0
2016-09-14 09:30:00,10.98,11.09,10.84,10.95,637389.0,9.0636,9.1544,8.948,9.0388,637389.0
2016-09-14 10:00:00,10.95,11.1,10.94,11.05,460433.0,9.0388,9.1626,9.0305,9.1213,460433.0
2016-09-14 10:30:00,11.06,11.15,10.77,10.88,752770.0,9.1296,9.2039,8.8902,8.981,752770.0
2016-09-14 11:00:00,10.87,10.95,10.82,10.83,391358.0,8.9728,9.0388,8.9315,8.9397,391358.0
2016-09-14 11:30:00,10.83,10.94,10.8,10.93,414634.0,8.9397,9.0305,8.915,9.0223,414634.0
2016-09-14 12:00:00,10.93,10.96,10.9,10.92,469555.0,9.0223,9.0471,8.9975,9.014,469555.0
2016-09-14 12:30:00,10.93,10.93,10.85,10.86,301681.0,9.0223,9.0223,8.9563,8.9645,301681.0
2016-09-14 13:00:00,10.86,10.86,10.78,10.81,312396.0,8.9645,8.9645,8.8985,8.9232,312396.0
2016-09-14 13:30:00,10.81,10.96,10.8,10.92,405267.0,8.9232,9.0471,8.915,9.014,405267.0
2016-09-14 14:00:00,10.91,10.92,10.88,10.88,420345.0,9.0058,9.014,8.981,8.981,420345.0
2016-09-14 14:30:00,10.88,10.89,10.81,10.83,252666.0,8.981,8.9893,8.9232,8.9397,252666.0
2016-09-14 15:00:00,10.83,10.83,10.76,10.77,211047.0,8.9397,8.9397,8.882,8.8902,211047.0
2016-09-14 15:30:00,10.77,10.89,10.76,10.89,807697.0,8.8902,8.9893,8.882,8.9893,807697.0
2016-09-15 09:30:00,10.82,10.88,10.7,10.8,376054.0,8.9315,8.981,8.8324,8.915,376054.0
2016-09-15 10:00:00,10.8,10.87,10.73,10.82,507763.0,8.915,8.9728,8.8572,8.9315,507763.0
2016-09-15 10:30:00,10.82,10.84,10.76,10.82,303829.0,8.9315,8.948,8.882,8.9315,303829.0
2016-09-15 11:00:00,10.82,10.98,10.8,10.96,680075.0,8.9315,9.0636,8.915,9.0471,680075.0
2016-09-15 11:30:00,10.97,11.04,10.9,10.92,604320.0,9.0553,9.1131,8.9975,9.014,604320.0
2016-09-15 12:00:00,10.92,11.06,10.91,10.93,554861.0,9.014,9.1296,9.0058,9.0223,554861.0
2016-09-15 12:30:00,10.94,11.04,10.89,11.0,328706.0,9.0305,9.1131,8.9893,9.0801,328706.0
2016-09-15 13:00:00,11.01,11.06,10.97,11.01,235934.0,9.0883,9.1296,9.0553,9.0883,235934.0
2016-09-15 13:30:00,11.01,11.31,10.99,11.26,717619.0,9.0883,9.336,9.0718,9.2947,717619.0
2016-09-15 14:00:00,11.26,11.27,11.19,11.23,297259.0,9.2947,9.303,9.2369,9.2699,297259.0
2016-09-15 14:30:00,11.23,11.24,11.12,11.21,273445.0,9.2699,9.2782,9.1791,9.2534,273445.0
2016-09-15 15:00:00,11.21,11.23,11.12,11.16,357347.0,9.2534,9.2699,9.1791,9.2122,357347.0
2016-09-15 15:30:00,11.16,11.18,11.13,11.15,927853.0,9.2122,9.2287,9.1874,9.2039,927853.0
2016-09-16 09:30:00,10.98,11.11,10.94,11.0,858332.0,9.0636,9.1709,9.0305,9.0801,858332.0
2016-09-16 10:00:00,11.0,11.02,10.91,10.95,288682.0,9.0801,9.0966,9.0058,9.0388,288682.0
2016-09-16 10:30:00,10.95,10.99,10.86,10.9,659480.0,9.0388,9.0718,8.9645,8.9975,659480.0
2016-09-16 11:00:00,10.9,10.99,10.88,10.95,524065.0,8.9975,9.0718,8.981,9.0388,524065.0
2016-09-16 11:30:00,10.95,10.99,10.92,10.96,397626.0,9.0388,9.0718,9.014,9.0471,397626.0
2016-09-16 12:00:00,10.96,10.99,10.92,10.99,241258.0,9.0471,9.0718,9.014,9.0718,241258.0
2016-09-16 12:30:00,10.99,11.02,10.98,10.99,202619.0,9.0718,9.0966,9.0636,9.0718,202619.0
2016-09-16 13:00:00,10.98,11.02,10.93,10.94,142321.0,9.0636,9.0966,9.0223,9.0305,142321.0
2016-09-16 13:30:00,10.93,10.94,10.88,10.94,257616.0,9.0223,9.0305,8.981,9.0305,257616.0
2016-09-16 14:00:00,10.94,11.0,10.92,10.99,180107.0,9.0305,9.0801,9.014,9.0718,180107.0
2016-09-16 14:30:00,11.0,11.07,10.99,11.01,294485.0,9.0801,9.1379,9.0718,9.0883,294485.0
2016-09-16 15:00:00,11.01,11.12,11.01,11.1,326389.0,9.0883,9.1791,9.0883,9.1626,326389.0
2016-09-16 15:30:00,11.1,11.3,11.09,11.26,1859272.0,9.1626,9.3277,9.1544,9.2947,1859272.0
2016-09-19 09:30:00,11.27,11.33,11.07,11.18,269486.0,9.303,9.3525,9.1379,9.2287,269486.0
2016-09-19 10:00:00,11.18,11.3,11.18,11.25,471473.0,9.2287,9.3277,9.2287,9.2864,471473.0
2016-09-19 10:30:00,11.25,11.28,11.22,11.26,214246.0,9.2864,9.3112,9.2617,9.2947,214246.0
2016-09-19 11:00:00,11.26,11.29,11.13,11.15,153651.0,9.2947,9.3195,9.1874,9.2039,153651.0
2016-09-19 11:30:00,11.15,11.22,11.1,11.15,187473.0,9.2039,9.2617,9.1626,9.2039,187473.0
2016-09-19 12:00:00,11.16,11.21,11.08,11.17,151721.0,9.2122,9.2534,9.1461,9.2204,151721.0
2016-09-19 12:30:00,11.16,11.22,11.15,11.16,117437.0,9.2122,9.2617,9.2039,9.2122,117437.0
2016-09-19 13:00:00,11.16,11.24,11.14,11.22,80473.0,9.2122,9.2782,9.1956,9.2617,80473.0
2016-09-19 13:30:00,11.22,11.22,11.14,11.22,121517.0,9.2617,9.2617,9.1956,9.2617,121517.0
2016-09-19 14:00:00,11.22,11.26,11.2,11.21,170485.0,9.2617,9.2947,9.2452,9.2534,170485.0
2016-09-19 14:30:00,11.22,11.26,11.21,11.24,151807.0,9.2617,9.2947,9.2534,9.2782,151807.0
2016-09-19 15:00:00,11.24,11.26,11.2,11.21,142490.0,9.2782,9.2947,9.2452,9.2534,142490.0
2016-09-19 15:30:00,11.2,11.26,11.18,11.21,518513.0,9.2452,9.2947,9.2287,9.2534,518513.0
2016-09-20 09:30:00,11.27,11.32,11.16,11.25,1206595.0,9.303,9.3442,9.2122,9.2864,1206595.0
2016-09-20 10:00:00,11.25,11.44,11.24,11.34,693435.0,9.2864,9.4433,9.2782,9.3607,693435.0
2016-09-20 10:30:00,11.34,11.4,11.3,11.37,326324.0,9.3607,9.4103,9.3277,9.3855,326324.0
2016-09-20 11:00:00,11.37,11.53,11.36,11.45,972340.0,9.3855,9.5176,9.3772,9.4515,972340.0
2016-09-20 11:30:00,11.45,11.5,11.44,11.44,278177.0,9.4515,9.4928,9.4433,9.4433,278177.0
2016-09-20 12:00:00,11.44,11.53,11.39,11.43,549780.0,9.4433,9.5176,9.402,9.435,549780.0
2016-09-20 12:30:00,11.43,11.51,11.41,11.44,249456.0,9.435,9.5011,9.4185,9.4433,249456.0
2016-09-20 13:00:00,11.44,11.49,11.39,11.43,144204.0,9.4433,9.4846,9.402,9.435,144204.0
2016-09-20 13:30:00,11.43,11.5,11.42,11.47,181040.0,9.435,9.4928,9.4268,9.468,181040.0
2016-09-20 14:00:00,11.47,11.5,11.38,11.39,101138.0,9.468,9.4928,9.3938,9.402,101138.0
2016-09-20 14:30:00,11.39,11.46,11.38,11.45,74072.0,9.402,9.4598,9.3938,9.4515,74072.0
2016-09-20 15:00:00,11.44,11.46,11.42,11.43,195284.0,9.4433,9.4598,9.4268,9.435,195284.0
2016-09-20 15:30:00,11.43,11.46,11.42,11.43,464802.0,9.435,9.4598,9.4268,9.435,464802.0
2016-09-21 09:30:00,11.54,11.81,11.5,11.8,598043.0,9.5258,9.7487,9.4928,9.7404,598043.0
2016-09-21 10:00:00,11.81,11.83,11.61,11.67,482857.0,9.7487,9.7652,9.5836,9.6331,482857.0
2016-09-21 10:30:00,11.67,11.77,11.64,11.75,598703.0,9.6331,9.7157,9.6084,9.6992,598703.0
2016-09-21 11:00:00,11.75,11.86,11.74,11.85,399240.0,9.6992,9.79,9.6909,9.7817,399240.0
2016-09-21 11:30:00,11.84,11.91,11.84,11.87,332355.0,9.7735,9.8312,9.7735,9.7982,332355.0
2016-09-21 12:00:00,11.86,11.91,11.81,11.84,382563.0,9.79,9.8312,9.7487,9.7735,382563.0
2016-09-21 12:30:00,11.84,11.89,11.81,11.85,243175.0,9.7735,9.8147,9.7487,9.7817,243175.0
2016-09-21 13:00:00,11.85,11.86,11.83,11.85,149725.0,9.7817,9.79,9.7652,9.7817,149725.0
2016-09-21 13:30:00,11.85,11.91,11.83,11.84,208479.0,9.7817,9.8312,9.7652,9.7735,208479.0
2016-09-21 14:00:00,11.84,11.98,11.79,11.85,419898.0,9.7735,9.889,9.7322,9.7817,419898.0
2016-09-21 14:30:00,11.84,11.86,11.8,11.86,628855.0,9.7735,9.79,9.7404,9.79,628855.0
2016-09-21 15:00:00,11.86,11.98,11.84,11.94,381168.0,9.79,9.889,9.7735,9.856,381168.0
2016-09-21 15:30:00,11.94,11.96,11.87,11.88,1352684.0,9.856,9.8725,9.7982,9.8065,1352684.0
2016-09-22 09:30:00,11.98,12.09,11.76,11.78,765707.0,9.889,9.9798,9.7074,9.7239,765707.0
2016-09-22 10:00:00,11.79,11.82,11.69,11.7,304024.0,9.7322,9.757,9.6496,9.6579,304024.0
2016-09-22 10:30:00,11.7,11.78,11.69,11.72,312698.0,9.6579,9.7239,9.6496,9.6744,312698.0
2016-09-22 11:00:00,11.73,11.74,11.62,11.63,319580.0,9.6827,9.6909,9.5919,9.6001,319580.0
2016-09-22 11:30:00,11.63,11.67,11.51,11.53,232977.0,9.6001,9.6331,9.5011,9.5176,232977.0
2016-09-22 12:00:00,11.53,11.67,11.52,11.6,284693.0,9.5176,9.6331,9.5093,9.5754,284693.0
2016-09-22 12:30:00,11.59,11.63,11.55,11.61,196707.0,9.5671,9.6001,9.5341,9.5836,196707.0
2016-09-22 13:00:00,11.61,11.68,11.58,11.68,396042.0,9.5836,9.6414,9.5588,9.6414,396042.0
2016-09-22 13:30:00,11.68,11.71,11.61,11.7,246853.0,9.6414,9.6662,9.5836,9.6579,246853.0
2016-09-22 14:00:00,11.69,11.7,11.59,11.65,259692.0,9.6496,9.6579,9.5671,9.6166,259692.0
2016-09-22 14:30:00,11.65,11.73,11.62,11.72,338482.0,9.6166,9.6827,9.5919,9.6744,338482.0
2016-09-22 15:00:00,11.71,11.8,11.71,11.72,434281.0,9.6662,9.7404,9.6662,9.6744,434281.0
2016-09-22 15:30:00,11.72,11.8,11.72,11.77,817869.0,9.6744,9.7404,9.6744,9.7157,817869.0
2016-09-23 09:30:00,11.66,11.82,11.58,11.73,401496.0,9.6249,9.757,9.5588,9.6827,401496.0
2016-09-23 10:00:00,11.73,11.83,11.71,11.78,321361.0,9.6827,9.7652,9.6662,9.7239,321361.0
2016-09-23 10:30:00,11.78,11.85,11.72,11.79,375980.0,9.7239,9.7817,9.6744,9.7322,375980.0
2016-09-23 11:00:00,11.79,11.82,11.68,11.69,711116.0,9.7322,9.757,9.6414,9.6496,711116.0
2016-09-23 11:30:00,11.68,11.73,11.53,11.54,314247.0,9.6414,9.6827,9.5176,9.5258,314247.0
2016-09-23 12:00:00,11.54,11.63,11.52,11.53,278369.0,9.5258,9.6001,9.5093,9.5176,278369.0
2016-09-23 12:30:00,11.53,11.59,11.52,11.58,135570.0,9.5176,9.5671,9.5093,9.5588,135570.0
2016-09-23 13:00:00,11.59,11.6,11.54,11.58,171698.0,9.5671,9.5754,9.5258,9.5588,171698.0
2016-09-23 13:30:00,11.57,11.59,11.52,11.56,109784.0,9.5506,9.5671,9.5093,9.5423,109784.0
2016-09-23 14:00:00,11.55,11.6,11.51,11.54,532678.0,9.5341,9.5754,9.5011,9.5258,532678.0
2016-09-23 14:30:00,11.54,11.61,11.54,11.61,93709.0,9.5258,9.5836,9.5258,9.5836,93709.0
2016-09-23 15:00:00,11.6,11.65,11.56,11.61,221573.0,9.5754,9.6166,9.5423,9.5836,221573.0
2016-09-23 15:30:00,11.61,11.63,11.53,11.54,777841.0,9.5836,9.6001,9.5176,9.5258,777841.0
2016-09-26 09:30:00,11.46,11.5,11.32,11.39,345166.0,9.4598,9.4928,9.3442,9.402,345166.0
2016-09-26 10:00:00,11.39,11.44,11.36,11.38,341311.0,9.402,9.4433,9.3772,9.3938,341311.0
2016-09-26 10:30:00,11.37,11.47,11.36,11.4,383663.0,9.3855,9.468,9.3772,9.4103,383663.0
2016-09-26 11:00:00,11.4,11.49,11.37,11.37,301313.0,9.4103,9.4846,9.3855,9.3855,301313.0
2016-09-26 11:30:00,11.37,11.53,11.36,11.52,303522.0,9.3855,9.5176,9.3772,9.5093,303522.0
2016-09-26 12:00:00,11.52,11.54,11.44,11.48,132636.0,9.5093,9.5258,9.4433,9.4763,132636.0
2016-09-26 12:30:00,11.48,11.49,11.43,11.44,143499.0,9.4763,9.4846,9.435,9.4433,143499.0
2016-09-26 13:00:00,11.44,11.46,11.4,11.44,154272.0,9.4433,9.4598,9.4103,9.4433,154272.0
2016-09-26 13:30:00,11.44,11.47,11.4,11.43,197814.0,9.4433,9.468,9.4103,9.435,197814.0
2016-09-26 14:00:00,11.43,11.46,11.36,11.38,236088.0,9.435,9.4598,9.3772,9.3938,236088.0
2016-09-26 14:30:00,11.38,11.38,11.34,11.36,165034.0,9.3938,9.3938,9.3607,9.3772,165034.0
2016-09-26 15:00:00,11.36,11.37,11.31,11.32,206750.0,9.3772,9.3855,9.336,9.3442,206750.0
2016-09-26 15:30:00,11.32,11.34,11.25,11.31,1476361.0,9.3442,9.3607,9.2864,9.336,1476361.0
2016-09-27 09:30:00,11.26,11.31,11.16,11.25,241731.0,9.2947,9.336,9.2122,9.2864,241731.0
2016-09-27 10:00:00,11.24,11.25,11.06,11.07,289850.0,9.2782,9.2864,9.1296,9.1379,289850.0
2016-09-27 10:30:00,11.06,11.13,11.03,11.07,226561.0,9.1296,9.1874,9.1048,9.1379,226561.0
2016-09-27 11:00:00,11.07,11.15,11.06,11.1,191781.0,9.1379,9.2039,9.1296,9.1626,191781.0
2016-09-27 11:30:00,11.1,11.21,11.08,11.19,322993.0,9.1626,9.2534,9.1461,9.2369,322993.0
2016-09-27 12:00:00,11.18,11.25,11.17,11.2,272734.0,9.2287,9.2864,9.2204,9.2452,272734.0
2016-09-27 12:30:00,11.21,11.27,11.18,11.24,199986.0,9.2534,9.303,9.2287,9.2782,199986.0
2016-09-27 13:00:00,11.24,11.24,11.17,11.2,183793.0,9.2782,9.2782,9.2204,9.2452,183793.0
2016-09-27 13:30:00,11.21,11.26,11.13,11.16,204941.0,9.2534,9.2947,9.1874,9.2122,204941.0
2016-09-27 14:00:00,11.16,11.24,11.15,11.19,150995.0,9.2122,9.2782,9.2039,9.2369,150995.0
2016-09-27 14:30:00,11.2,11.22,11.16,11.2,100346.0,9.2452,9.2617,9.2122,9.2452,100346.0
2016-09-27 15:00:00,11.2,11.23,11.18,11.19,205122.0,9.2452,9.2699,9.2287,9.2369,205122.0
2016-09-27 15:30:00,11.2,11.21,11.16,11.19,489467.0,9.2452,9.2534,9.2122,9.2369,489467.0
2016-09-28 09:30:00,11.24,11.44,11.2,11.34,243861.0,9.2782,9.4433,9.2452,9.3607,243861.0
2016-09-28 10:00:00,11.34,11.34,11.22,11.31,240844.0,9.3607,9.3607,9.2617,9.336,240844.0
2016-09-28 10:30:00,11.32,11.35,11.2,11.28,433472.0,9.3442,9.369,9.2452,9.3112,433472.0
2016-09-28 11:00:00,11.28,11.33,11.2,11.33,249865.0,9.3112,9.3525,9.2452,9.3525,249865.0
2016-09-28 11:30:00,11.34,11.34,11.27,11.32,396831.0,9.3607,9.3607,9.303,9.3442,396831.0
2016-09-28 12:00:00,11.32,11.37,11.25,11.32,231348.0,9.3442,9.3855,9.2864,9.3442,231348.0
2016-09-28 12:30:00,11.32,11.38,11.29,11.32,117364.0,9.3442,9.3938,9.3195,9.3442,117364.0
2016-09-28 13:00:00,11.32,11.32,11.23,11.28,380489.0,9.3442,9.3442,9.2699,9.3112,380489.0
2016-09-28 13:30:00,11.28,11.33,11.26,11.27,230669.0,9.3112,9.3525,9.2947,9.303,230669.0
2016-09-28 14:00:00,11.26,11.48,11.26,11.44,507690.0,9.2947,9.4763,9.2947,9.4433,507690.0
2016-09-28 14:30:00,11.44,11.49,11.4,11.4,486408.0,9.4433,9.4846,9.4103,9.4103,486408.0
2016-09-28 15:00:00,11.41,11.42,11.36,11.41,444330.0,9.4185,9.4268,9.3772,9.4185,444330.0
2016-09-28 15:30:00,11.41,11.45,11.38,11.42,916772.0,9.4185,9.4515,9.3938,9.4268,916772.0
2016-09-29 09:30:00,11.37,11.37,11.24,11.34,212188.0,9.3855,9.3855,9.2782,9.3607,212188.0
2016-09-29 10:00:00,11.34,11.4,11.16,11.21,352234.0,9.3607,9.4103,9.2122,9.2534,352234.0
2016-09-29 10:30:00,11.21,11.34,11.2,11.27,275198.0,9.2534,9.3607,9.2452,9.303,275198.0
2016-09-29 11:00:00,11.27,11.3,11.16,11.28,272489.0,9.303,9.3277,9.2122,9.3112,272489.0
2016-09-29 11:30:00,11.28,11.3,11.16,11.17,265865.0,9.3112,9.3277,9.2122,9.2204,265865.0
2016-09-29 12:00:00,11.17,11.26,11.15,11.24,215394.0,9.2204,9.2947,9.2039,9.2782,215394.0
2016-09-29 12:30:00,11.24,11.24,11.11,11.21,309136.0,9.2782,9.2782,9.1709,9.2534,309136.0
2016-09-29 13:00:00,11.2,11.24,11.03,11.21,665469.0,9.2452,9.2782,9.1048,9.2534,665469.0
2016-09-29 13:30:00,11.2,11.24,11.08,11.1,229741.0,9.2452,9.2782,9.1461,9.1626,229741.0
2016-09-29 14:00:00,11.1,11.24,11.08,11.18,380587.0,9.1626,9.2782,9.1461,9.2287,380587.0
2016-09-29 14:30:00,11.18,11.22,11.12,11.13,245090.0,9.2287,9.2617,9.1791,9.1874,245090.0
2016-09-29 15:00:00,11.13,11.18,11.08,11.14,276801.0,9.1874,9.2287,9.1461,9.1956,276801.0
2016-09-29 15:30:00,11.13,11.2,11.09,11.11,670069.0,9.1874,9.2452,9.1544,9.1709,670069.0
2016-09-30 09:30:00,11.18,11.22,11.04,11.12,252694.0,9.2287,9.2617,9.1131,9.1791,252694.0
2016-09-30 10:00:00,11.13,11.18,11.11,11.17,229981.0,9.1874,9.2287,9.1709,9.2204,229981.0
2016-09-30 10:30:00,11.17,11.18,11.05,11.11,207999.0,9.2204,9.2287,9.1213,9.1709,207999.0
2016-09-30 11:00:00,11.1,11.22,11.1,11.21,692558.0,9.1626,9.2617,9.1626,9.2534,692558.0
2016-09-30 11:30:00,11.21,11.22,11.14,11.18,193510.0,9.2534,9.2617,9.1956,9.2287,193510.0
2016-09-30 12:00:00,11.17,11.19,11.13,11.17,126092.0,9.2204,9.2369,9.1874,9.2204,126092.0
2016-09-30 12:30:00,11.16,11.18,11.14,11.15,120918.0,9.2122,9.2287,9.1956,9.2039,120918.0
2016-09-30 13:00:00,11.15,11.17,11.1,11.15,122173.0,9.2039,9.2204,9.1626,9.2039,122173.0
2016-09-30 13:30:00,11.15,11.19,11.13,11.14,198902.0,9.2039,9.2369,9.1874,9.1956,198902.0
2016-09-30 14:00:00,11.14,11.22,11.14,11.22,203463.0,9.1956,9.2617,9.1956,9.2617,203463.0
2016-09-30 14:30:00,11.22,11.23,11.17,11.19,196587.0,9.2617,9.2699,9.2204,9.2369,196587.0
2016-09-30 15:00:00,11.19,11.25,11.18,11.19,213104.0,9.2369,9.2864,9.2287,9.2369,213104.0
2016-09-30 15:30:00,11.19,11.26,11.19,11.2,899475.0,9.2369,9.2947,9.2369,9.2452,899475.0
2016-10-03 09:30:00,11.31,11.62,11.2,11.3,602351.0,9.336,9.5919,9.2452,9.3277,602351.0
2016-10-03 10:00:00,11.31,11.32,11.06,11.08,357696.0,9.336,9.3442,9.1296,9.1461,357696.0
2016-10-03 10:30:00,11.08,11.13,11.05,11.1,221124.0,9.1461,9.1874,9.1213,9.1626,221124.0
2016-10-03 11:00:00,11.1,11.14,11.05,11.07,149523.0,9.1626,9.1956,9.1213,9.1379,149523.0
2016-10-03 11:30:00,11.07,11.13,11.04,11.06,225858.0,9.1379,9.1874,9.1131,9.1296,225858.0
2016-10-03 12:00:00,11.06,11.11,11.04,11.11,300315.0,9.1296,9.1709,9.1131,9.1709,300315.0
2016-10-03 12:30:00,11.1,11.24,11.07,11.22,255153.0,9.1626,9.2782,9.1379,9.2617,255153.0
2016-10-03 13:00:00,11.23,11.24,11.17,11.18,150889.0,9.2699,9.2782,9.2204,9.2287,150889.0
2016-10-03 13:30:00,11.17,11.24,11.16,11.23,149423.0,9.2204,9.2782,9.2122,9.2699,149423.0
2016-10-03 14:00:00,11.22,11.24,11.14,11.18,418325.0,9.2617,9.2782,9.1956,9.2287,418325.0
2016-10-03 14:30:00,11.18,11.23,11.17,11.23,320590.0,9.2287,9.2699,9.2204,9.2699,320590.0
2016-10-03 15:00:00,11.23,11.23,11.19,11.23,140249.0,9.2699,9.2699,9.2369,9.2699,140249.0
2016-10-03 15:30:00,11.23,11.31,11.22,11.28,1172299.0,9.2699,9.336,9.2617,9.3112,1172299.0
2016-10-04 09:30:00,11.26,11.3,11.07,11.16,424707.0,9.2947,9.3277,9.1379,9.2122,424707.0
2016-10-04 10:00:00,11.16,11.23,10.99,11.21,629305.0,9.2122,9.2699,9.0718,9.2534,629305.0
2016-10-04 10:30:00,11.2,11.28,11.17,11.25,335696.0,9.2452,9.3112,9.2204,9.2864,335696.0
2016-10-04 11:00:00,11.24,11.26,11.15,11.19,417698.0,9.2782,9.2947,9.2039,9.2369,417698.0
2016-10-04 11:30:00,11.19,11.21,11.06,11.14,561356.0,9.2369,9.2534,9.1296,9.1956,561356.0
2016-10-04 12:00:00,11.14,11.19,11.08,11.13,266778.0,9.1956,9.2369,9.1461,9.1874,266778.0
2016-10-04 12:30:00,11.13,11.23,11.09,11.1,259872.0,9.1874,9.2699,9.1544,9.1626,259872.0
2016-10-04 13:00:00,11.1,11.14,10.93,10.94,348666.0,9.1626,9.1956,9.0223,9.0305,348666.0
2016-10-04 13:30:00,10.94,10.96,10.84,10.85,331215.0,9.0305,9.0471,8.948,8.9563,331215.0
2016-10-04 14:00:00,10.84,10.98,10.84,10.96,287635.0,8.948,9.0636,8.948,9.0471,287635.0
2016-10-04 14:30:00,10.95,10.99,10.91,10.92,156526.0,9.0388,9.0718,9.0058,9.014,156526.0
2016-10-04 15:00:00,10.92,11.02,10.91,11.01,467930.0,9.014,9.0966,9.0058,9.0883,467930.0
2016-10-04 15:30:00,11.01,11.11,11.01,11.05,730817.0,9.0883,9.1709,9.0883,9.1213,730817.0
2016-10-05 09:30:00,11.14,11.16,10.96,11.03,440166.0,9.1956,9.2122,9.0471,9.1048,440166.0
2016-10-05 10:00:00,11.04,11.08,10.88,11.02,394154.0,9.1131,9.1461,8.981,9.0966,394154.0
2016-10-05 10:30:00,11.02,11.11,10.98,11.1,255532.0,9.0966,9.1709,9.0636,9.1626,255532.0
2016-10-05 11:00:00,11.11,11.13,11.08,11.11,267811.0,9.1709,9.1874,9.1461,9.1709,267811.0
2016-10-05 11:30:00,11.12,11.13,11.05,11.06,146980.0,9.1791,9.1874,9.1213,9.1296,146980.0
2016-10-05 12:00:00,11.07,11.08,11.0,11.06,167865.0,9.1379,9.1461,9.0801,9.1296,167865.0
2016-10-05 12:30:00,11.06,11.13,11.05,11.11,151851.0,9.1296,9.1874,9.1213,9.1709,151851.0
2016-10-05 13:00:00,11.12,11.15,11.08,11.11,218563.0,9.1791,9.2039,9.1461,9.1709,218563.0
2016-10-05 13:30:00,11.11,11.13,11.06,11.1,276363.0,9.1709,9.1874,9.1296,9.1626,276363.0
2016-10-05 14:00:00,11.11,11.12,11.09,11.1,271473.0,9.1709,9.1791,9.1544,9.1626,271473.0
2016-10-05 14:30:00,11.1,11.11,11.05,11.05,134975.0,9.1626,9.1709,9.1213,9.1213,134975.0
2016-10-05 15:00:00,11.05,11.07,11.0,11.03,219958.0,9.1213,9.1379,9.0801,9.1048,219958.0
2016-10-05 15:30:00,11.03,11.05,10.97,10.97,573327.0,9.1048,9.1213,9.0553,9.0553,573327.0
2016-10-06 09:30:00,10.91,11.08,10.87,10.99,227727.0,9.0058,9.1461,8.9728,9.0718,227727.0
2016-10-06 10:00:00,10.99,11.04,10.92,11.03,324198.0,9.0718,9.1131,9.014,9.1048,324198.0
2016-10-06 10:30:00,11.03,11.06,10.93,11.04,206836.0,9.1048,9.1296,9.0223,9.1131,206836.0
2016-10-06 11:00:00,11.03,11.06,10.96,11.0,195104.0,9.1048,9.1296,9.0471,9.0801,195104.0
2016-10-06 11:30:00,11.0,11.12,11.0,11.07,194221.0,9.0801,9.1791,9.0801,9.1379,194221.0
2016-10-06 12:00:00,11.08,11.11,11.01,11.04,283410.0,9.1461,9.1709,9.0883,9.1131,283410.0
2016-10-06 12:30:00,11.04,11.09,11.0,11.01,188099.0,9.1131,9.1544,9.0801,9.0883,188099.0
2016-10-06 13:00:00,11.01,11.05,10.98,11.03,232633.0,9.0883,9.1213,9.0636,9.1048,232633.0
2016-10-06 13:30:00,11.03,11.03,10.97,11.0,180682.0,9.1048,9.1048,9.0553,9.0801,180682.0
2016-10-06 14:00:00,11.01,11.04,10.98,10.98,228265.0,9.0883,9.1131,9.0636,9.0636,228265.0
2016-10-06 14:30:00,10.98,11.0,10.94,10.99,277178.0,9.0636,9.0801,9.0305,9.0718,277178.0
2016-10-06 15:00:00,10.99,11.02,10.98,11.0,313707.0,9.0718,9.0966,9.0636,9.0801,313707.0
2016-10-06 15:30:00,10.99,11.0,10.95,10.97,774566.0,9.0718,9.0801,9.0388,9.0553,774566.0
2016-10-07 09:30:00,11.08,11.18,11.04,11.13,570972.0,9.1461,9.2287,9.1131,9.1874,570972.0
2016-10-07 10:00:00,11.13,11.18,11.11,11.18,564423.0,9.1874,9.2287,9.1709,9.2287,564423.0
2016-10-07 10:30:00,11.18,11.18,11.11,11.13,445800.0,9.2287,9.2287,9.1709,9.1874,445800.0
2016-10-07 11:00:00,11.13,11.18,11.08,11.17,181058.0,9.1874,9.2287,9.1461,9.2204,181058.0
2016-10-07 11:30:00,11.17,11.17,11.08,11.12,253589.0,9.2204,9.2204,9.1461,9.1791,253589.0
2016-10-07 12:00:00,11.12,11.18,11.1,11.16,331689.0,9.1791,9.2287,9.1626,9.2122,331689.0
2016-10-07 12:30:00,11.16,11.18,11.13,11.18,239364.0,9.2122,9.2287,9.1874,9.2287,239364.0
2016-10-07 13:00:00,11.18,11.18,11.09,11.12,248552.0,9.2287,9.2287,9.1544,9.1791,248552.0
2016-10-07 13:30:00,11.12,11.14,11.09,11.11,245503.0,9.1791,9.1956,9.1544,9.1709,245503.0
2016-10-07 14:00:00,11.12,11.15,11.06,11.07,640626.0,9.1791,9.2039,9.1296,9.1379,640626.0
2016-10-07 14:30:00,11.07,11.1,11.01,11.09,231340.0,9.1379,9.1626,9.0883,9.1544,231340.0
2016-10-07 15:00:00,11.09,11.09,11.0,11.02,260277.0,9.1544,9.1544,9.0801,9.0966,260277.0
2016-10-07 15:30:00,11.03,11.06,10.97,10.99,1007862.0,9.1048,9.1296,9.0553,9.0718,1007862.0
2016-10-10 09:30:00,11.1,11.26,11.1,11.13,352831.0,9.1626,9.2947,9.1626,9.1874,352831.0
2016-10-10 10:00:00,11.13,11.21,11.11,11.19,151933.0,9.1874,9.2534,9.1709,9.2369,151933.0
2016-10-10 10:30:00,11.19,11.23,11.17,11.2,177752.0,9.2369,9.2699,9.2204,9.2452,177752.0
2016-10-10 11:00:00,11.2,11.24,11.17,11.2,129126.0,9.2452,9.2782,9.2204,9.2452,129126.0
2016-10-10 11:30:00,11.2,11.22,11.17,11.2,122077.0,9.2452,9.2617,9.2204,9.2452,122077.0
2016-10-10 12:00:00,11.2,11.26,11.19,11.25,143270.0,9.2452,9.2947,9.2369,9.2864,143270.0
2016-10-10 12:30:00,11.26,11.26,11.2,11.2,92370.0,9.2947,9.2947,9.2452,9.2452,92370.0
2016-10-10 13:00:00,11.2,11.26,11.19,11.26,144899.0,9.2452,9.2947,9.2369,9.2947,144899.0
2016-10-10 13:30:00,11.25,11.41,11.25,11.34,647992.0,9.2864,9.4185,9.2864,9.3607,647992.0
2016-10-10 14:00:00,11.34,11.35,11.26,11.3,207257.0,9.3607,9.369,9.2947,9.3277,207257.0
2016-10-10 14:30:00,11.31,11.33,11.28,11.3,162205.0,9.336,9.3525,9.3112,9.3277,162205.0
2016-10-10 15:00:00,11.3,11.35,11.29,11.3,227129.0,9.3277,9.369,9.3195,9.3277,227129.0
2016-10-10 15:30:00,11.3,11.44,11.29,11.43,862194.0,9.3277,9.4433,9.3195,9.435,862194.0
2016-10-11 09:30:00,11.34,11.38,11.21,11.28,372651.0,9.3607,9.3938,9.2534,9.3112,372651.0
2016-10-11 10:00:00,11.27,11.32,11.21,11.25,668198.0,9.303,9.3442,9.2534,9.2864,668198.0
2016-10-11 10:30:00,11.26,11.33,11.25,11.25,266227.0,9.2947,9.3525,9.2864,9.2864,266227.0
2016-10-11 11:00:00,11.25,11.26,11.19,11.2,362677.0,9.2864,9.2947,9.2369,9.2452,362677.0
2016-10-11 11:30:00,11.2,11.3,11.19,11.28,215223.0,9.2452,9.3277,9.2369,9.3112,215223.0
2016-10-11 12:00:00,11.29,11.29,11.22,11.25,222033.0,9.3195,9.3195,9.2617,9.2864,222033.0
2016-10-11 12:30:00,11.25,11.3,11.24,11.26,253415.0,9.2864,9.3277,9.2782,9.2947,253415.0
2016-10-11 13:00:00,11.26,11.26,11.05,11.11,418709.0,9.2947,9.2947,9.1213,9.1709,418709.0
2016-10-11 13:30:00,11.11,11.11,11.01,11.02,261231.0,9.1709,9.1709,9.0883,9.0966,261231.0
2016-10-11 14:00:00,11.02,11.05,10.96,10.97,379655.0,9.0966,9.1213,9.0471,9.0553,379655.0
2016-10-11 14:30:00,10.97,11.04,10.95,11.04,265917.0,9.0553,9.1131,9.0388,9.1131,265917.0
2016-10-11 15:00:00,11.04,11.08,11.02,11.06,202033.0,9.1131,9.1461,9.0966,9.1296,202033.0
2016-10-11 15:30:00,11.07,11.17,11.06,11.13,1010080.0,9.1379,9.2204,9.1296,9.1874,1010080.0
2016-10-12 09:30:00,11.15,11.3,11.09,11.29,245445.0,9.2039,9.3277,9.1544,9.3195,245445.0
2016-10-12 10:00:00,11.29,11.3,11.11,11.12,271357.0,9.3195,9.3277,9.1709,9.1791,271357.0
2016-10-12 10:30:00,11.11,11.19,11.05,11.07,192149.0,9.1709,9.2369,9.1213,9.1379,192149.0
2016-10-12 11:00:00,11.07,11.07,11.0,11.0,216440.0,9.1379,9.1379,9.0801,9.0801,216440.0
2016-10-12 11:30:00,11.01,11.1,11.0,11.08,155933.0,9.0883,9.1626,9.0801,9.1461,155933.0
2016-10-12 12:00:00,11.09,11.1,11.04,11.04,159149.0,9.1544,9.1626,9.1131,9.1131,159149.0
2016-10-12 12:30:00,11.04,11.11,11.04,11.06,180800.0,9.1131,9.1709,9.1131,9.1296,180800.0
2016-10-12 13:00:00,11.05,11.09,11.05,11.09,128851.0,9.1213,9.1544,9.1213,9.1544,128851.0
2016-10-12 13:30:00,11.09,11.13,11.06,11.13,225900.0,9.1544,9.1874,9.1296,9.1874,225900.0
2016-10-12 14:00:00,11.14,11.18,11.1,11.12,254566.0,9.1956,9.2287,9.1626,9.1791,254566.0
2016-10-12 14:30:00,11.12,11.15,11.09,11.09,156131.0,9.1791,9.2039,9.1544,9.1544,156131.0
2016-10-12 15:00:00,11.09,11.12,11.08,11.11,187165.0,9.1544,9.1791,9.1461,9.1709,187165.0
2016-10-12 15:30:00,11.1,11.14,11.09,11.13,664367.0,9.1626,9.1956,9.1544,9.1874,664367.0
2016-10-13 09:30:00,11.07,11.13,10.98,10.99,361920.0,9.1379,9.1874,9.0636,9.0718,361920.0
2016-10-13 10:00:00,10.98,10.99,10.86,10.88,370348.0,9.0636,9.0718,8.9645,8.981,370348.0
2016-10-13 10:30:00,10.88,11.05,10.88,11.05,279770.0,8.981,9.1213,8.981,9.1213,279770.0
2016-10-13 11:00:00,11.05,11.12,11.01,11.12,346312.0,9.1213,9.1791,9.0883,9.1791,346312.0
2016-10-13 11:30:00,11.12,11.17,11.1,11.13,237002.0,9.1791,9.2204,9.1626,9.1874,237002.0
2016-10-13 12:00:00,11.13,11.23,11.1,11.2,141806.0,9.1874,9.2699,9.1626,9.2452,141806.0
2016-10-13 12:30:00,11.2,11.28,11.19,11.21,202168.0,9.2452,9.3112,9.2369,9.2534,202168.0
2016-10-13 13:00:00,11.21,11.25,11.21,11.24,148100.0,9.2534,9.2864,9.2534,9.2782,148100.0
2016-10-13 13:30:00,11.25,11.27,11.21,11.23,144645.0,9.2864,9.303,9.2534,9.2699,144645.0
2016-10-13 14:00:00,11.23,11.25,11.19,11.21,151147.0,9.2699,9.2864,9.2369,9.2534,151147.0
2016-10-13 14:30:00,11.21,11.28,11.21,11.26,205318.0,9.2534,9.3112,9.2534,9.2947,205318.0
2016-10-13 15:00:00,11.26,11.34,11.25,11.27,510047.0,9.2947,9.3607,9.2864,9.303,510047.0
2016-10-13 15:30:00,11.28,11.32,11.26,11.26,616924.0,9.3112,9.3442,9.2947,9.2947,616924.0
2016-10-14 09:30:00,11.27,11.44,11.17,11.44,411214.0,9.303,9.4433,9.2204,9.4433,411214.0
2016-10-14 10:00:00,11.44,11.46,11.34,11.4,185686.0,9.4433,9.4598,9.3607,9.4103,185686.0
2016-10-14 10:30:00,11.41,11.45,11.29,11.29,179597.0,9.4185,9.4515,9.3195,9.3195,179597.0
2016-10-14 11:00:00,11.29,11.32,11.2,11.2,213934.0,9.3195,9.3442,9.2452,9.2452,213934.0
2016-10-14 11:30:00,11.2,11.24,11.18,11.21,124992.0,9.2452,9.2782,9.2287,9.2534,124992.0
2016-10-14 12:00:00,11.21,11.24,11.15,11.17,139044.0,9.2534,9.2782,9.2039,9.2204,139044.0
2016-10-14 12:30:00,11.17,11.24,11.15,11.15,102566.0,9.2204,9.2782,9.2039,9.2039,102566.0
2016-10-14 13:00:00,11.15,11.18,11.14,11.16,246910.0,9.2039,9.2287,9.1956,9.2122,246910.0
2016-10-14 13:30:00,11.15,11.19,11.07,11.1,331767.0,9.2039,9.2369,9.1379,9.1626,331767.0
2016-10-14 14:00:00,11.1,11.17,11.09,11.12,295732.0,9.1626,9.2204,9.1544,9.1791,295732.0
2016-10-14 14:30:00,11.13,11.13,11.05,11.07,178296.0,9.1874,9.1874,9.1213,9.1379,178296.0
2016-10-14 15:00:00,11.07,11.07,11.01,11.06,287783.0,9.1379,9.1379,9.0883,9.1296,287783.0
2016-10-14 15:30:00,11.05,11.12,11.03,11.12,1843825.0,9.1213,9.1791,9.1048,9.1791,1843825.0
2016-10-17 09:30:00,11.13,11.25,11.06,11.08,298248.0,9.1874,9.2864,9.1296,9.1461,298248.0
2016-10-17 10:00:00,11.08,11.13,11.02,11.07,179452.0,9.1461,9.1874,9.0966,9.1379,179452.0
2016-10-17 10:30:00,11.08,11.11,11.03,11.04,165257.0,9.1461,9.1709,9.1048,9.1131,165257.0
2016-10-17 11:00:00,11.03,11.05,10.92,10.96,334350.0,9.1048,9.1213,9.014,9.0471,334350.0
2016-10-17 11:30:00,10.96,11.05,10.96,10.99,140898.0,9.0471,9.1213,9.0471,9.0718,140898.0
2016-10-17 12:00:00,11.0,11.05,10.96,10.96,186139.0,9.0801,9.1213,9.0471,9.0471,186139.0
2016-10-17 12:30:00,10.96,11.05,10.96,10.99,120452.0,9.0471,9.1213,9.0471,9.0718,120452.0
2016-10-17 13:00:00,11.0,11.04,10.97,11.03,336578.0,9.0801,9.1131,9.0553,9.1048,336578.0
2016-10-17 13:30:00,11.03,11.06,11.01,11.04,266162.0,9.1048,9.1296,9.0883,9.1131,266162.0
2016-10-17 14:00:00,11.04,11.05,10.98,11.0,148449.0,9.1131,9.1213,9.0636,9.0801,148449.0
2016-10-17 14:30:00,11.0,11.02,10.98,10.98,152736.0,9.0801,9.0966,9.0636,9.0636,152736.0
2016-10-17 15:00:00,10.98,11.01,10.97,11.01,166665.0,9.0636,9.0883,9.0553,9.0883,166665.0
2016-10-17 15:30:00,11.0,11.01,10.96,10.96,666517.0,9.0801,9.0883,9.0471,9.0471,666517.0
2016-10-18 09:30:00,11.13,11.4,11.0,11.38,758530.0,9.1874,9.4103,9.0801,9.3938,758530.0
2016-10-18 10:00:00,11.38,11.39,11.17,11.21,1647922.0,9.3938,9.402,9.2204,9.2534,1647922.0
2016-10-18 10:30:00,11.21,11.43,11.18,11.42,368289.0,9.2534,9.435,9.2287,9.4268,368289.0
2016-10-18 11:00:00,11.42,11.44,11.34,11.43,348856.0,9.4268,9.4433,9.3607,9.435,348856.0
2016-10-18 11:30:00,11.43,11.48,11.34,11.48,660843.0,9.435,9.4763,9.3607,9.4763,660843.0
2016-10-18 12:00:00,11.48,11.57,11.43,11.54,225498.0,9.4763,9.5506,9.435,9.5258,225498.0
2016-10-18 12:30:00,11.55,11.64,11.54,11.57,502292.0,9.5341,9.6084,9.5258,9.5506,502292.0
2016-10-18 13:00:00,11.57,11.64,11.56,11.6,466804.0,9.5506,9.6084,9.5423,9.5754,466804.0
2016-10-18 13:30:00,11.61,11.74,11.6,11.63,472073.0,9.5836,9.6909,9.5754,9.6001,472073.0
2016-10-18 14:00:00,11.63,11.64,11.49,11.59,576026.0,9.6001,9.6084,9.4846,9.5671,576026.0
2016-10-18 14:30:00,11.59,11.65,11.58,11.6,352320.0,9.5671,9.6166,9.5588,9.5754,352320.0
2016-10-18 15:00:00,11.61,11.64,11.59,11.63,342861.0,9.5836,9.6084,9.5671,9.6001,342861.0
2016-10-18 15:30:00,11.63,11.76,11.62,11.7,2322027.0,9.6001,9.7074,9.5919,9.6579,2322027.0
2016-10-19 09:30:00,11.75,11.84,11.62,11.69,256074.0,9.6992,9.7735,9.5919,9.6496,256074.0
2016-10-19 10:00:00,11.69,11.69,11.49,11.54,190965.0,9.6496,9.6496,9.4846,9.5258,190965.0
2016-10-19 10:30:00,11.55,11.74,11.54,11.73,198762.0,9.5341,9.6909,9.5258,9.6827,198762.0
2016-10-19 11:00:00,11.74,11.81,11.72,11.81,288026.0,9.6909,9.7487,9.6744,9.7487,288026.0
2016-10-19 11:30:00,11.81,11.84,11.73,11.82,181565.0,9.7487,9.7735,9.6827,9.757,181565.0
2016-10-19 12:00:00,11.82,11.83,11.78,11.82,133962.0,9.757,9.7652,9.7239,9.757,133962.0
2016-10-19 12:30:00,11.82,11.9,11.8,11.9,627942.0,9.757,9.823,9.7404,9.823,627942.0
2016-10-19 13:00:00,11.9,11.93,11.86,11.93,259051.0,9.823,9.8478,9.79,9.8478,259051.0
2016-10-19 13:30:00,11.93,11.97,11.92,11.93,197851.0,9.8478,9.8808,9.8395,9.8478,197851.0
2016-10-19 14:00:00,11.93,11.94,11.9,11.92,240162.0,9.8478,9.856,9.823,9.8395,240162.0
2016-10-19 14:30:00,11.92,11.97,11.92,11.96,141009.0,9.8395,9.8808,9.8395,9.8725,141009.0
2016-10-19 15:00:00,11.96,12.0,11.92,11.99,282501.0,9.8725,9.9055,9.8395,9.8973,282501.0
2016-10-19 15:30:00,11.99,12.12,11.99,12.11,1980451.0,9.8973,10.0046,9.8973,9.9963,1980451.0
2016-10-20 09:30:00,12.09,12.15,11.88,11.96,221305.0,9.9798,10.0294,9.8065,9.8725,221305.0
2016-10-20 10:00:00,11.96,11.96,11.71,11.73,366861.0,9.8725,9.8725,9.6662,9.6827,366861.0
2016-10-20 10:30:00,11.73,11.74,11.56,11.61,502751.0,9.6827,9.6909,9.5423,9.5836,502751.0
2016-10-20 11:00:00,11.6,11.63,11.47,11.54,479560.0,9.5754,9.6001,9.468,9.5258,479560.0
2016-10-20 11:30:00,11.54,11.56,11.46,11.5,365257.0,9.5258,9.5423,9.4598,9.4928,365257.0
2016-10-20 12:00:00,11.5,11.51,11.38,11.4,339862.0,9.4928,9.5011,9.3938,9.4103,339862.0
2016-10-20 12:30:00,11.4,11.57,11.38,11.57,632059.0,9.4103,9.5506,9.3938,9.5506,632059.0
2016-10-20 13:00:00,11.57,11.7,11.56,11.68,804113.0,9.5506,9.6579,9.5423,9.6414,804113.0
2016-10-20 13:30:00,11.68,11.73,11.61,11.62,630399.0,9.6414,9.6827,9.5836,9.5919,630399.0
2016-10-20 14:00:00,11.62,11.71,11.61,11.71,215390.0,9.5919,9.6662,9.5836,9.6662,215390.0
2016-10-20 14:30:00,11.7,11.72,11.64,11.71,312821.0,9.6579,9.6744,9.6084,9.6662,312821.0
2016-10-20 15:00:00,11.71,11.72,11.68,11.69,237658.0,9.6662,9.6744,9.6414,9.6496,237658.0
2016-10-20 15:30:00,11.68,11.69,11.63,11.64,1061962.0,9.6414,9.6496,9.6001,9.6084,1061962.0
2016-10-21 09:30:00,11.52,11.67,11.33,11.66,443081.0,9.5093,9.6331,9.3525,9.6249,443081.0
2016-10-21 10:00:00,11.66,11.78,11.62,11.75,728077.0,9.6249,9.7239,9.5919,9.6992,728077.0
2016-10-21 10:30:00,11.76,11.82,11.73,11.74,220772.0,9.7074,9.757,9.6827,9.6909,220772.0
2016-10-21 11:00:00,11.75,11.84,11.74,11.83,220046.0,9.6992,9.7735,9.6909,9.7652,220046.0
2016-10-21 11:30:00,11.82,11.88,11.81,11.84,254202.0,9.757,9.8065,9.7487,9.7735,254202.0
2016-10-21 12:00:00,11.84,11.86,11.62,11.67,668299.0,9.7735,9.79,9.5919,9.6331,668299.0
2016-10-21 12:30:00,11.67,11.72,11.66,11.67,115549.0,9.6331,9.6744,9.6249,9.6331,115549.0
2016-10-21 13:00:00,11.67,11.67,11.57,11.59,122935.0,9.6331,9.6331,9.5506,9.5671,122935.0
2016-10-21 13:30:00,11.6,11.63,11.56,11.6,241400.0,9.5754,9.6001,9.5423,9.5754,241400.0
2016-10-21 14:00:00,11.6,11.65,11.58,11.61,103032.0,9.5754,9.6166,9.5588,9.5836,103032.0
2016-10-21 14:30:00,11.61,11.62,11.55,11.58,180086.0,9.5836,9.5919,9.5341,9.5588,180086.0
2016-10-21 15:00:00,11.58,11.6,11.53,11.55,234860.0,9.5588,9.5754,9.5176,9.5341,234860.0
2016-10-21 15:30:00,11.55,11.57,11.51,11.52,617256.0,9.5341,9.5506,9.5011,9.5093,617256.0
2016-10-24 09:30:00,11.57,11.73,11.5,11.5,583954.0,9.5506,9.6827,9.4928,9.4928,583954.0
2016-10-24 10:00:00,11.51,11.56,11.38,11.38,607584.0,9.5011,9.5423,9.3938,9.3938,607584.0
2016-10-24 10:30:00,11.38,11.43,11.33,11.37,526326.0,9.3938,9.435,9.3525,9.3855,526326.0
2016-10-24 11:00:00,11.37,11.44,11.34,11.35,201583.0,9.3855,9.4433,9.3607,9.369,201583.0
2016-10-24 11:30:00,11.35,11.39,11.2,11.21,321028.0,9.369,9.402,9.2452,9.2534,321028.0
2016-10-24 12:00:00,11.22,11.3,11.21,11.23,227930.0,9.2617,9.3277,9.2534,9.2699,227930.0
2016-10-24 12:30:00,11.23,11.24,11.13,11.15,417938.0,9.2699,9.2782,9.1874,9.2039,417938.0
2016-10-24 13:00:00,11.15,11.16,11.08,11.08,203933.0,9.2039,9.2122,9.1461,9.1461,203933.0
2016-10-24 13:30:00,11.08,11.09,11.05,11.05,192283.0,9.1461,9.1544,9.1213,9.1213,192283.0
2016-10-24 14:00:00,11.05,11.13,11.05,11.06,286321.0,9.1213,9.1874,9.1213,9.1296,286321.0
2016-10-24 14:30:00,11.05,11.17,11.05,11.17,441740.0,9.1213,9.2204,9.1213,9.2204,441740.0
2016-10-24 15:00:00,11.17,11.17,11.12,11.12,216348.0,9.2204,9.2204,9.1791,9.1791,216348.0
2016-10-24 15:30:00,11.13,11.15,11.1,11.11,1243827.0,9.1874,9.2039,9.1626,9.1709,1243827.0
2016-10-25 09:30:00,11.11,11.18,11.03,11.05,225570.0,9.1709,9.2287,9.1048,9.1213,225570.0
2016-10-25 10:00:00,11.05,11.13,10.94,10.97,379240.0,9.1213,9.1874,9.0305,9.0553,379240.0
2016-10-25 10:30:00,10.98,11.0,10.87,10.98,334992.0,9.0636,9.0801,8.9728,9.0636,334992.0
2016-10-25 11:00:00,10.99,11.01,10.93,10.96,224722.0,9.0718,9.0883,9.0223,9.0471,224722.0
2016-10-25 11:30:00,10.96,10.98,10.86,10.86,324789.0,9.0471,9.0636,8.9645,8.9645,324789.0
2016-10-25 12:00:00,10.87,10.9,10.81,10.82,230942.0,8.9728,8.9975,8.9232,8.9315,230942.0
2016-10-25 12:30:00,10.81,10.91,10.81,10.91,263613.0,8.9232,9.0058,8.9232,9.0058,263613.0
2016-10-25 13:00:00,10.91,10.91,10.84,10.88,194295.0,9.0058,9.0058,8.948,8.981,194295.0
2016-10-25 13:30:00,10.88,10.97,10.87,10.97,244564.0,8.981,9.0553,8.9728,9.0553,244564.0
2016-10-25 14:00:00,10.97,11.04,10.92,11.0,282232.0,9.0553,9.1131,9.014,9.0801,282232.0
2016-10-25 14:30:00,11.0,11.02,10.94,10.99,555690.0,9.0801,9.0966,9.0305,9.0718,555690.0
2016-10-25 15:00:00,10.98,10.99,10.94,10.95,208292.0,9.0636,9.0718,9.0305,9.0388,208292.0
2016-10-25 15:30:00,10.94,10.99,10.9,10.95,827265.0,9.0305,9.0718,8.9975,9.0388,827265.0
2016-10-26 09:30:00,10.87,10.93,10.62,10.63,268713.0,8.9728,9.0223,8.7664,8.7747,268713.0
2016-10-26 10:00:00,10.63,10.64,10.53,10.64,580412.0,8.7747,8.7829,8.6921,8.7829,580412.0
2016-10-26 10:30:00,10.64,10.7,10.51,10.53,880441.0,8.7829,8.8324,8.6756,8.6921,880441.0
2016-10-26 11:00:00,10.53,10.55,10.45,10.51,574476.0,8.6921,8.7086,8.6261,8.6756,574476.0
2016-10-26 11:30:00,10.5,10.54,10.45,10.45,586851.0,8.6673,8.7004,8.6261,8.6261,586851.0
2016-10-26 12:00:00,10.46,10.49,10.4,10.48,366452.0,8.6343,8.6591,8.5848,8.6508,366452.0
2016-10-26 12:30:00,10.49,10.5,10.42,10.42,184031.0,8.6591,8.6673,8.6013,8.6013,184031.0
2016-10-26 13:00:00,10.42,10.55,10.41,10.53,650438.0,8.6013,8.7086,8.5931,8.6921,650438.0
2016-10-26 13:30:00,10.53,10.61,10.52,10.57,556069.0,8.6921,8.7581,8.6839,8.7251,556069.0
2016-10-26 14:00:00,10.57,10.63,10.53,10.63,442465.0,8.7251,8.7747,8.6921,8.7747,442465.0
2016-10-26 14:30:00,10.63,10.63,10.48,10.52,545553.0,8.7747,8.7747,8.6508,8.6839,545553.0
2016-10-26 15:00:00,10.51,10.54,10.48,10.54,209955.0,8.6756,8.7004,8.6508,8.7004,209955.0
2016-10-26 15:30:00,10.54,10.6,10.53,10.53,1203086.0,8.7004,8.7499,8.6921,8.6921,1203086.0
2016-10-27 09:30:00,10.5,10.64,10.37,10.63,382028.0,8.6673,8.7829,8.56,8.7747,382028.0
2016-10-27 10:00:00,10.63,10.64,10.54,10.61,670424.0,8.7747,8.7829,8.7004,8.7581,670424.0
2016-10-27 10:30:00,10.62,10.72,10.6,10.72,236614.0,8.7664,8.8489,8.7499,8.8489,236614.0
2016-10-27 11:00:00,10.71,10.72,10.54,10.57,475387.0,8.8407,8.8489,8.7004,8.7251,475387.0
2016-10-27 11:30:00,10.58,10.59,10.47,10.57,259443.0,8.7334,8.7416,8.6426,8.7251,259443.0
2016-10-27 12:00:00,10.58,10.6,10.52,10.53,136859.0,8.7334,8.7499,8.6839,8.6921,136859.0
2016-10-27 12:30:00,10.53,10.59,10.51,10.57,352405.0,8.6921,8.7416,8.6756,8.7251,352405.0
2016-10-27 13:00:00,10.57,10.61,10.56,10.58,235862.0,8.7251,8.7581,8.7169,8.7334,235862.0
2016-10-27 13:30:00,10.58,10.6,10.57,10.6,225126.0,8.7334,8.7499,8.7251,8.7499,225126.0
2016-10-27 14:00:00,10.6,10.62,10.58,10.6,198903.0,8.7499,8.7664,8.7334,8.7499,198903.0
2016-10-27 14:30:00,10.59,10.6,10.55,10.55,141957.0,8.7416,8.7499,8.7086,8.7086,141957.0
2016-10-27 15:00:00,10.55,10.56,10.51,10.53,187789.0,8.7086,8.7169,8.6756,8.6921,187789.0
2016-10-27 15:30:00,10.53,10.53,10.45,10.47,1185452.0,8.6921,8.6921,8.6261,8.6426,1185452.0
2016-10-28 09:30:00,10.41,10.57,10.41,10.44,361409.0,8.6181,8.7505,8.6181,8.6429,361409.0
2016-10-28 10:00:00,10.44,10.53,10.37,10.5,382535.0,8.6429,8.7174,8.585,8.6926,382535.0
2016-10-28 10:30:00,10.5,10.57,10.4,10.45,489760.0,8.6926,8.7505,8.6098,8.6512,489760.0
2016-10-28 11:00:00,10.45,10.49,10.4,10.45,273685.0,8.6512,8.6843,8.6098,8.6512,273685.0
2016-10-28 11:30:00,10.46,10.47,10.41,10.46,225406.0,8.6595,8.6678,8.6181,8.6595,225406.0
2016-10-28 12:00:00,10.46,10.47,10.4,10.42,224538.0,8.6595,8.6678,8.6098,8.6264,224538.0
2016-10-28 12:30:00,10.43,10.48,10.4,10.45,448439.0,8.6346,8.676,8.6098,8.6512,448439.0
2016-10-28 13:00:00,10.45,10.46,10.34,10.38,396539.0,8.6512,8.6595,8.5601,8.5932,396539.0
2016-10-28 13:30:00,10.38,10.39,10.28,10.29,323400.0,8.5932,8.6015,8.5105,8.5187,323400.0
2016-10-28 14:00:00,10.29,10.31,10.2,10.21,408717.0,8.5187,8.5353,8.4442,8.4525,408717.0
2016-10-28 14:30:00,10.21,10.3,10.19,10.27,292888.0,8.4525,8.527,8.436,8.5022,292888.0
2016-10-28 15:00:00,10.27,10.37,10.25,10.36,484321.0,8.5022,8.585,8.4856,8.5767,484321.0
2016-10-28 15:30:00,10.37,10.37,10.27,10.3,993743.0,8.585,8.585,8.5022,8.527,993743.0
2016-10-31 09:30:00,10.37,10.63,10.37,10.54,370492.0,8.585,8.8002,8.585,8.7257,370492.0
2016-10-31 10:00:00,10.55,10.65,10.54,10.59,354923.0,8.734,8.8168,8.7257,8.7671,354923.0
2016-10-31 10:30:00,10.6,10.67,10.58,10.65,559198.0,8.7754,8.8333,8.7588,8.8168,559198.0
2016-10-31 11:00:00,10.65,10.71,10.57,10.63,1183205.0,8.8168,8.8664,8.7505,8.8002,1183205.0
2016-10-31 11:30:00,10.63,10.69,10.6,10.68,722306.0,8.8002,8.8499,8.7754,8.8416,722306.0
2016-10-31 12:00:00,10.69,10.69,10.64,10.67,261695.0,8.8499,8.8499,8.8085,8.8333,261695.0
2016-10-31 12:30:00,10.68,10.8,10.67,10.77,283381.0,8.8416,8.941,8.8333,8.9161,283381.0
2016-10-31 13:00:00,10.77,10.78,10.72,10.74,296839.0,8.9161,8.9244,8.8747,8.8913,296839.0
2016-10-31 13:30:00,10.75,10.76,10.71,10.72,241369.0,8.8996,8.9078,8.8664,8.8747,241369.0
2016-10-31 14:00:00,10.71,10.75,10.64,10.65,379875.0,8.8664,8.8996,8.8085,8.8168,379875.0
2016-10-31 14:30:00,10.64,10.65,10.59,10.61,441998.0,8.8085,8.8168,8.7671,8.7837,441998.0
2016-10-31 15:00:00,10.62,10.69,10.58,10.68,1372973.0,8.7919,8.8499,8.7588,8.8416,1372973.0
2016-10-31 15:30:00,10.68,10.69,10.62,10.63,1533675.0,8.8416,8.8499,8.7919,8.8002,1533675.0
2016-11-01 09:30:00,10.65,10.68,10.54,10.54,216883.0,8.8168,8.8416,8.7257,8.7257,216883.0
2016-11-01 10:00:00,10.54,10.66,10.5,10.58,202882.0,8.7257,8.825,8.6926,8.7588,202882.0
2016-11-01 10:30:00,10.58,10.71,10.55,10.71,613877.0,8.7588,8.8664,8.734,8.8664,613877.0
2016-11-01 11:00:00,10.71,10.76,10.67,10.69,213721.0,8.8664,8.9078,8.8333,8.8499,213721.0
2016-11-01 11:30:00,10.68,10.7,10.58,10.6,189400.0,8.8416,8.8582,8.7588,8.7754,189400.0
2016-11-01 12:00:00,10.61,10.66,10.57,10.59,915575.0,8.7837,8.825,8.7505,8.7671,915575.0
2016-11-01 12:30:00,10.59,10.69,10.59,10.66,219893.0,8.7671,8.8499,8.7671,8.825,219893.0
2016-11-01 13:00:00,10.66,10.68,10.59,10.66,171541.0,8.825,8.8416,8.7671,8.825,171541.0
2016-11-01 13:30:00,10.66,10.69,10.59,10.6,303046.0,8.825,8.8499,8.7671,8.7754,303046.0
2016-11-01 14:00:00,10.6,10.65,10.5,10.59,377271.0,8.7754,8.8168,8.6926,8.7671,377271.0
2016-11-01 14:30:00,10.59,10.66,10.56,10.64,269054.0,8.7671,8.825,8.7423,8.8085,269054.0
2016-11-01 15:00:00,10.63,10.65,10.59,10.61,278413.0,8.8002,8.8168,8.7671,8.7837,278413.0
2016-11-01 15:30:00,10.61,10.67,10.6,10.63,709595.0,8.7837,8.8333,8.7754,8.8002,709595.0
2016-11-02 09:30:00,10.51,10.51,9.98,10.15,765470.0,8.7009,8.7009,8.2621,8.4028,765470.0
2016-11-02 10:00:00,10.15,10.15,10.01,10.08,719564.0,8.4028,8.4028,8.2869,8.3449,719564.0
2016-11-02 10:30:00,10.08,10.11,10.0,10.02,612498.0,8.3449,8.3697,8.2787,8.2952,612498.0
2016-11-02 11:00:00,10.03,10.06,9.92,10.06,606937.0,8.3035,8.3283,8.2124,8.3283,606937.0
2016-11-02 11:30:00,10.05,10.07,9.99,10.05,403803.0,8.3201,8.3366,8.2704,8.3201,403803.0
2016-11-02 12:00:00,10.05,10.14,10.03,10.12,277609.0,8.3201,8.3946,8.3035,8.378,277609.0
2016-11-02 12:30:00,10.12,10.17,10.06,10.17,413360.0,8.378,8.4194,8.3283,8.4194,413360.0
2016-11-02 13:00:00,10.17,10.17,10.04,10.07,278284.0,8.4194,8.4194,8.3118,8.3366,278284.0
2016-11-02 13:30:00,10.07,10.09,10.03,10.07,426001.0,8.3366,8.3532,8.3035,8.3366,426001.0
2016-11-02 14:00:00,10.08,10.14,10.03,10.12,512785.0,8.3449,8.3946,8.3035,8.378,512785.0
2016-11-02 14:30:00,10.12,10.15,10.07,10.08,420017.0,8.378,8.4028,8.3366,8.3449,420017.0
2016-11-02 15:00:00,10.08,10.11,10.01,10.02,686464.0,8.3449,8.3697,8.2869,8.2952,686464.0
2016-11-02 15:30:00,10.02,10.03,9.88,9.89,1925123.0,8.2952,8.3035,8.1793,8.1876,1925123.0
2016-11-03 09:30:00,9.95,10.13,9.84,10.13,300865.0,8.2373,8.3863,8.1462,8.3863,300865.0
2016-11-03 10:00:00,10.13,10.37,10.1,10.32,655319.0,8.3863,8.585,8.3614,8.5436,655319.0
2016-11-03 10:30:00,10.31,10.32,10.18,10.19,348210.0,8.5353,8.5436,8.4277,8.436,348210.0
2016-11-03 11:00:00,10.19,10.32,10.16,10.27,246288.0,8.436,8.5436,8.4111,8.5022,246288.0
2016-11-03 11:30:00,10.26,10.3,10.2,10.21,289497.0,8.4939,8.527,8.4442,8.4525,289497.0
2016-11-03 12:00:00,10.21,10.24,10.14,10.14,243899.0,8.4525,8.4773,8.3946,8.3946,243899.0
2016-11-03 12:30:00,10.14,10.19,10.11,10.18,180652.0,8.3946,8.436,8.3697,8.4277,180652.0
2016-11-03 13:00:00,10.18,10.21,10.16,10.16,315718.0,8.4277,8.4525,8.4111,8.4111,315718.0
2016-11-03 13:30:00,10.17,10.2,10.15,10.17,250015.0,8.4194,8.4442,8.4028,8.4194,250015.0
2016-11-03 14:00:00,10.17,10.18,10.15,10.18,193151.0,8.4194,8.4277,8.4028,8.4277,193151.0
2016-11-03 14:30:00,10.18,10.22,10.17,10.18,375914.0,8.4277,8.4608,8.4194,8.4277,375914.0
2016-11-03 15:00:00,10.18,10.19,10.1,10.11,413358.0,8.4277,8.436,8.3614,8.3697,413358.0
2016-11-03 15:30:00,10.11,10.16,10.02,10.13,1699789.0,8.3697,8.4111,8.2952,8.3863,1699789.0
2016-11-04 09:30:00,10.78,11.31,10.73,11.23,1360508.0,8.9244,9.3632,8.883,9.2969,1360508.0
2016-11-04 10:00:00,11.24,11.25,11.0,11.09,955329.0,9.3052,9.3135,9.1065,9.181,955329.0
2016-11-04 10:30:00,11.08,11.13,10.99,11.04,1035374.0,9.1728,9.2141,9.0982,9.1396,1035374.0
2016-11-04 11:00:00,11.04,11.19,11.01,11.13,483903.0,9.1396,9.2638,9.1148,9.2141,483903.0
2016-11-04 11:30:00,11.14,11.36,11.11,11.36,507096.0,9.2224,9.4046,9.1976,9.4046,507096.0
2016-11-04 12:00:00,11.35,11.56,11.29,11.46,750903.0,9.3963,9.5701,9.3466,9.4873,750903.0
2016-11-04 12:30:00,11.46,11.67,11.4,11.44,583163.0,9.4873,9.6612,9.4377,9.4708,583163.0
2016-11-04 13:00:00,11.43,11.44,11.22,11.25,456586.0,9.4625,9.4708,9.2887,9.3135,456586.0
2016-11-04 13:30:00,11.25,11.25,11.14,11.15,375326.0,9.3135,9.3135,9.2224,9.2307,375326.0
2016-11-04 14:00:00,11.15,11.25,11.11,11.2,426815.0,9.2307,9.3135,9.1976,9.2721,426815.0
2016-11-04 14:30:00,11.2,11.3,11.17,11.21,442242.0,9.2721,9.3549,9.2473,9.2804,442242.0
2016-11-04 15:00:00,11.21,11.25,11.1,11.12,778652.0,9.2804,9.3135,9.1893,9.2059,778652.0
2016-11-04 15:30:00,11.13,11.16,11.02,11.04,1967054.0,9.2141,9.239,9.1231,9.1396,1967054.0
2016-11-07 09:30:00,11.26,11.52,11.24,11.38,426974.0,9.3218,9.537,9.3052,9.4211,426974.0
2016-11-07 10:00:00,11.39,11.46,11.34,11.41,300316.0,9.4294,9.4873,9.388,9.4459,300316.0
2016-11-07 10:30:00,11.41,11.46,11.35,11.4,304419.0,9.4459,9.4873,9.3963,9.4377,304419.0
2016-11-07 11:00:00,11.4,11.45,11.27,11.27,441645.0,9.4377,9.4791,9.33,9.33,441645.0
2016-11-07 11:30:00,11.28,11.39,11.27,11.38,362456.0,9.3383,9.4294,9.33,9.4211,362456.0
2016-11-07 12:00:00,11.38,11.41,11.32,11.36,283266.0,9.4211,9.4459,9.3714,9.4046,283266.0
2016-11-07 12:30:00,11.36,11.38,11.33,11.37,168393.0,9.4046,9.4211,9.3797,9.4128,168393.0
2016-11-07 13:00:00,11.38,11.4,11.32,11.33,250331.0,9.4211,9.4377,9.3714,9.3797,250331.0
2016-11-07 13:30:00,11.33,11.38,11.32,11.36,257840.0,9.3797,9.4211,9.3714,9.4046,257840.0
2016-11-07 14:00:00,11.36,11.37,11.28,11.31,432897.0,9.4046,9.4128,9.3383,9.3632,432897.0
2016-11-07 14:30:00,11.31,11.38,11.26,11.35,465388.0,9.3632,9.4211,9.3218,9.3963,465388.0
2016-11-07 15:00:00,11.36,11.38,11.32,11.32,399014.0,9.4046,9.4211,9.3714,9.3714,399014.0
2016-11-07 15:30:00,11.33,11.4,11.3,11.38,1422517.0,9.3797,9.4377,9.3549,9.4211,1422517.0
2016-11-08 09:30:00,11.47,11.6,11.32,11.49,499305.0,9.4956,9.6032,9.3714,9.5122,499305.0
2016-11-08 10:00:00,11.49,11.51,11.4,11.48,397316.0,9.5122,9.5287,9.4377,9.5039,397316.0
2016-11-08 10:30:00,11.49,11.53,11.37,11.45,420444.0,9.5122,9.5453,9.4128,9.4791,420444.0
2016-11-08 11:00:00,11.45,11.52,11.43,11.45,478508.0,9.4791,9.537,9.4625,9.4791,478508.0
2016-11-08 11:30:00,11.45,11.56,11.44,11.55,374079.0,9.4791,9.5701,9.4708,9.5618,374079.0
2016-11-08 12:00:00,11.55,11.62,11.53,11.54,341029.0,9.5618,9.6198,9.5453,9.5536,341029.0
2016-11-08 12:30:00,11.55,11.65,11.51,11.62,294043.0,9.5618,9.6446,9.5287,9.6198,294043.0
2016-11-08 13:00:00,11.61,11.63,11.52,11.58,291676.0,9.6115,9.6281,9.537,9.5867,291676.0
2016-11-08 13:30:00,11.59,11.66,11.56,11.57,289524.0,9.595,9.6529,9.5701,9.5784,289524.0
2016-11-08 14:00:00,11.56,11.58,11.5,11.51,299299.0,9.5701,9.5867,9.5205,9.5287,299299.0
2016-11-08 14:30:00,11.5,11.54,11.5,11.53,237738.0,9.5205,9.5536,9.5205,9.5453,237738.0
2016-11-08 15:00:00,11.53,11.55,11.48,11.5,467022.0,9.5453,9.5618,9.5039,9.5205,467022.0
2016-11-08 15:30:00,11.5,11.55,11.45,11.48,1353807.0,9.5205,9.5618,9.4791,9.5039,1353807.0
2016-11-09 09:30:00,11.66,12.1,11.43,11.93,984138.0,9.6529,10.0172,9.4625,9.8764,984138.0
2016-11-09 10:00:00,11.93,11.98,11.72,11.75,480451.0,9.8764,9.9178,9.7026,9.7274,480451.0
2016-11-09 10:30:00,11.76,11.91,11.68,11.78,441527.0,9.7357,9.8599,9.6695,9.7523,441527.0
2016-11-09 11:00:00,11.79,11.9,11.66,11.88,335910.0,9.7605,9.8516,9.6529,9.835,335910.0
2016-11-09 11:30:00,11.89,12.14,11.88,12.14,698448.0,9.8433,10.0503,9.835,10.0503,698448.0
2016-11-09 12:00:00,12.15,12.15,11.88,11.99,331676.0,10.0586,10.0586,9.835,9.9261,331676.0
2016-11-09 12:30:00,11.99,12.09,11.97,12.07,212149.0,9.9261,10.0089,9.9096,9.9923,212149.0
2016-11-09 13:00:00,12.06,12.1,11.9,11.91,218844.0,9.9841,10.0172,9.8516,9.8599,218844.0
2016-11-09 13:30:00,11.91,12.02,11.9,11.97,229885.0,9.8599,9.9509,9.8516,9.9096,229885.0
2016-11-09 14:00:00,11.98,12.04,11.95,11.98,297434.0,9.9178,9.9675,9.893,9.9178,297434.0
2016-11-09 14:30:00,11.99,12.08,11.93,11.99,442966.0,9.9261,10.0006,9.8764,9.9261,442966.0
2016-11-09 15:00:00,12.0,12.11,11.96,12.11,638701.0,9.9344,10.0255,9.9013,10.0255,638701.0
2016-11-09 15:30:00,12.11,12.11,11.98,12.03,1129480.0,10.0255,10.0255,9.9178,9.9592,1129480.0
2016-11-10 09:30:00,12.1,12.1,11.64,11.64,582281.0,10.0172,10.0172,9.6364,9.6364,582281.0
2016-11-10 10:00:00,11.66,11.67,11.36,11.43,939972.0,9.6529,9.6612,9.4046,9.4625,939972.0
2016-11-10 10:30:00,11.43,11.43,11.21,11.24,805419.0,9.4625,9.4625,9.2804,9.3052,805419.0
2016-11-10 11:00:00,11.24,11.43,11.12,11.41,616552.0,9.3052,9.4625,9.2059,9.4459,616552.0
2016-11-10 11:30:00,11.41,11.43,11.33,11.37,563529.0,9.4459,9.4625,9.3797,9.4128,563529.0
2016-11-10 12:00:00,11.38,11.45,11.34,11.41,416689.0,9.4211,9.4791,9.388,9.4459,416689.0
2016-11-10 12:30:00,11.41,11.41,11.28,11.38,394152.0,9.4459,9.4459,9.3383,9.4211,394152.0
2016-11-10 13:00:00,11.38,11.44,11.34,11.36,431455.0,9.4211,9.4708,9.388,9.4046,431455.0
2016-11-10 13:30:00,11.37,11.38,11.27,11.3,332886.0,9.4128,9.4211,9.33,9.3549,332886.0
2016-11-10 14:00:00,11.3,11.33,11.18,11.2,466240.0,9.3549,9.3797,9.2555,9.2721,466240.0
2016-11-10 14:30:00,11.2,11.21,11.13,11.15,373516.0,9.2721,9.2804,9.2141,9.2307,373516.0
2016-11-10 15:00:00,11.14,11.16,11.08,11.12,299097.0,9.2224,9.239,9.1728,9.2059,299097.0
2016-11-10 15:30:00,11.11,11.13,11.06,11.08,1263131.0,9.1976,9.2141,9.1562,9.1728,1263131.0
2016-11-11 09:30:00,11.08,11.25,10.77,10.81,842931.0,9.1728,9.3135,8.9161,8.9492,842931.0
2016-11-11 10:00:00,10.8,10.96,10.77,10.87,530165.0,8.941,9.0734,8.9161,8.9989,530165.0
2016-11-11 10:30:00,10.87,10.98,10.86,10.91,350874.0,8.9989,9.09,8.9906,9.032,350874.0
2016-11-11 11:00:00,10.9,10.98,10.77,10.82,518169.0,9.0237,9.09,8.9161,8.9575,518169.0
2016-11-11 11:30:00,10.82,11.02,10.8,11.02,266613.0,8.9575,9.1231,8.941,9.1231,266613.0
2016-11-11 12:00:00,11.02,11.21,11.02,11.18,407813.0,9.1231,9.2804,9.1231,9.2555,407813.0
2016-11-11 12:30:00,11.19,11.22,11.1,11.1,209740.0,9.2638,9.2887,9.1893,9.1893,209740.0
2016-11-11 13:00:00,11.11,11.14,11.03,11.09,200477.0,9.1976,9.2224,9.1314,9.181,200477.0
2016-11-11 13:30:00,11.09,11.11,11.04,11.09,271106.0,9.181,9.1976,9.1396,9.181,271106.0
2016-11-11 14:00:00,11.08,11.13,11.06,11.11,189351.0,9.1728,9.2141,9.1562,9.1976,189351.0
2016-11-11 14:30:00,11.11,11.13,10.97,10.97,242359.0,9.1976,9.2141,9.0817,9.0817,242359.0
2016-11-11 15:00:00,10.97,11.06,10.97,11.06,301152.0,9.0817,9.1562,9.0817,9.1562,301152.0
2016-11-11 15:30:00,11.05,11.12,11.03,11.06,1044610.0,9.1479,9.2059,9.1314,9.1562,1044610.0
2016-11-14 09:30:00,11.17,11.37,11.11,11.2,442670.0,9.2473,9.4128,9.1976,9.2721,442670.0
2016-11-14 10:00:00,11.2,11.38,11.19,11.38,267705.0,9.2721,9.4211,9.2638,9.4211,267705.0
2016-11-14 10:30:00,11.38,11.45,11.37,11.4,471617.0,9.4211,9.4791,9.4128,9.4377,471617.0
2016-11-14 11:00:00,11.4,11.41,11.34,11.37,273681.0,9.4377,9.4459,9.388,9.4128,273681.0
2016-11-14 11:30:00,11.37,11.39,11.33,11.35,167829.0,9.4128,9.4294,9.3797,9.3963,167829.0
2016-11-14 12:00:00,11.35,11.5,11.33,11.49,231495.0,9.3963,9.5205,9.3797,9.5122,231495.0
2016-11-14 12:30:00,11.49,11.55,11.47,11.53,284635.0,9.5122,9.5618,9.4956,9.5453,284635.0
2016-11-14 13:00:00,11.52,11.53,11.45,11.46,200562.0,9.537,9.5453,9.4791,9.4873,200562.0
2016-11-14 13:30:00,11.47,11.57,11.46,11.55,199153.0,9.4956,9.5784,9.4873,9.5618,199153.0
2016-11-14 14:00:00,11.55,11.66,11.53,11.64,195678.0,9.5618,9.6529,9.5453,9.6364,195678.0
2016-11-14 14:30:00,11.65,11.69,11.6,11.69,311925.0,9.6446,9.6778,9.6032,9.6778,311925.0
2016-11-14 15:00:00,11.69,11.8,11.66,11.79,440347.0,9.6778,9.7688,9.6529,9.7605,440347.0
2016-11-14 15:30:00,11.79,11.83,11.68,11.68,1420423.0,9.7605,9.7937,9.6695,9.6695,1420423.0
2016-11-15 09:30:00,11.59,11.7,11.31,11.54,481007.0,9.595,9.686,9.3632,9.5536,481007.0
2016-11-15 10:00:00,11.54,11.75,11.51,11.74,866184.0,9.5536,9.7274,9.5287,9.7191,866184.0
2016-11-15 10:30:00,11.74,11.75,11.54,11.65,376258.0,9.7191,9.7274,9.5536,9.6446,376258.0
2016-11-15 11:00:00,11.65,11.69,11.46,11.46,413476.0,9.6446,9.6778,9.4873,9.4873,413476.0
2016-11-15 11:30:00,11.46,11.47,11.28,11.43,615434.0,9.4873,9.4956,9.3383,9.4625,615434.0
2016-11-15 12:00:00,11.43,11.51,11.39,11.46,370007.0,9.4625,9.5287,9.4294,9.4873,370007.0
2016-11-15 12:30:00,11.46,11.52,11.39,11.43,341783.0,9.4873,9.537,9.4294,9.4625,341783.0
2016-11-15 13:00:00,11.43,11.51,11.4,11.51,243187.0,9.4625,9.5287,9.4377,9.5287,243187.0
2016-11-15 13:30:00,11.51,11.55,11.44,11.54,222615.0,9.5287,9.5618,9.4708,9.5536,222615.0
2016-11-15 14:00:00,11.54,11.56,11.46,11.54,204700.0,9.5536,9.5701,9.4873,9.5536,204700.0
2016-11-15 14:30:00,11.54,11.59,11.51,11.53,202864.0,9.5536,9.595,9.5287,9.5453,202864.0
2016-11-15 15:00:00,11.52,11.57,11.47,11.51,367972.0,9.537,9.5784,9.4956,9.5287,367972.0
2016-11-15 15:30:00,11.51,11.51,11.48,11.49,885523.0,9.5287,9.5287,9.5039,9.5122,885523.0
2016-11-16 09:30:00,11.43,11.43,11.15,11.19,318854.0,9.4625,9.4625,9.2307,9.2638,318854.0
2016-11-16 10:00:00,11.19,11.21,11.12,11.15,304860.0,9.2638,9.2804,9.2059,9.2307,304860.0
2016-11-16 10:30:00,11.14,11.31,11.12,11.21,477271.0,9.2224,9.3632,9.2059,9.2804,477271.0
2016-11-16 11:00:00,11.2,11.23,11.11,11.13,205244.0,9.2721,9.2969,9.1976,9.2141,205244.0
2016-11-16 11:30:00,11.12,11.17,11.02,11.15,375842.0,9.2059,9.2473,9.1231,9.2307,375842.0
2016-11-16 12:00:00,11.14,11.17,11.08,11.15,151918.0,9.2224,9.2473,9.1728,9.2307,151918.0
2016-11-16 12:30:00,11.15,11.17,11.08,11.08,188218.0,9.2307,9.2473,9.1728,9.1728,188218.0
2016-11-16 13:00:00,11.09,11.1,11.04,11.1,202080.0,9.181,9.1893,9.1396,9.1893,202080.0
2016-11-16 13:30:00,11.1,11.15,11.06,11.13,149613.0,9.1893,9.2307,9.1562,9.2141,149613.0
2016-11-16 14:00:00,11.13,11.18,11.11,11.18,193136.0,9.2141,9.2555,9.1976,9.2555,193136.0
2016-11-16 14:30:00,11.18,11.2,11.12,11.16,219851.0,9.2555,9.2721,9.2059,9.239,219851.0
2016-11-16 15:00:00,11.16,11.22,11.15,11.18,264134.0,9.239,9.2887,9.2307,9.2555,264134.0
2016-11-16 15:30:00,11.18,11.21,11.14,11.2,1101001.0,9.2555,9.2804,9.2224,9.2721,1101001.0
2016-11-17 09:30:00,11.17,11.52,11.15,11.15,582130.0,9.2473,9.537,9.2307,9.2307,582130.0
2016-11-17 10:00:00,11.16,11.38,11.14,11.31,417302.0,9.239,9.4211,9.2224,9.3632,417302.0
2016-11-17 10:30:00,11.31,11.37,11.26,11.33,353317.0,9.3632,9.4128,9.3218,9.3797,353317.0
2016-11-17 11:00:00,11.33,11.41,11.3,11.38,260026.0,9.3797,9.4459,9.3549,9.4211,260026.0
2016-11-17 11:30:00,11.38,11.46,11.33,11.41,226565.0,9.4211,9.4873,9.3797,9.4459,226565.0
2016-11-17 12:00:00,11.41,11.45,11.36,11.38,169742.0,9.4459,9.4791,9.4046,9.4211,169742.0
2016-11-17 12:30:00,11.38,11.39,11.24,11.24,186005.0,9.4211,9.4294,9.3052,9.3052,186005.0
2016-11-17 13:00:00,11.24,11.3,11.24,11.28,185871.0,9.3052,9.3549,9.3052,9.3383,185871.0
2016-11-17 13:30:00,11.28,11.31,11.24,11.26,145288.0,9.3383,9.3632,9.3052,9.3218,145288.0
2016-11-17 14:00:00,11.26,11.31,11.23,11.24,201441.0,9.3218,9.3632,9.2969,9.3052,201441.0
2016-11-17 14:30:00,11.25,11.29,11.23,11.26,226048.0,9.3135,9.3466,9.2969,9.3218,226048.0
2016-11-17 15:00:00,11.26,11.29,11.2,11.23,295946.0,9.3218,9.3466,9.2721,9.2969,295946.0
2016-11-17 15:30:00,11.23,11.3,11.21,11.25,881056.0,9.2969,9.3549,9.2804,9.3135,881056.0
2016-11-18 09:30:00,11.27,11.44,11.27,11.43,201865.0,9.33,9.4708,9.33,9.4625,201865.0
2016-11-18 10:00:00,11.44,11.47,11.39,11.4,128521.0,9.4708,9.4956,9.4294,9.4377,128521.0
2016-11-18 10:30:00,11.4,11.41,11.31,11.38,146892.0,9.4377,9.4459,9.3632,9.4211,146892.0
2016-11-18 11:00:00,11.38,11.42,11.35,11.4,120666.0,9.4211,9.4542,9.3963,9.4377,120666.0
2016-11-18 11:30:00,11.4,11.43,11.36,11.4,82353.0,9.4377,9.4625,9.4046,9.4377,82353.0
2016-11-18 12:00:00,11.4,11.41,11.23,11.24,138416.0,9.4377,9.4459,9.2969,9.3052,138416.0
2016-11-18 12:30:00,11.24,11.25,11.19,11.22,135538.0,9.3052,9.3135,9.2638,9.2887,135538.0
2016-11-18 13:00:00,11.22,11.25,11.2,11.24,78932.0,9.2887,9.3135,9.2721,9.3052,78932.0
2016-11-18 13:30:00,11.24,11.26,11.22,11.23,122644.0,9.3052,9.3218,9.2887,9.2969,122644.0
2016-11-18 14:00:00,11.23,11.25,11.2,11.24,87467.0,9.2969,9.3135,9.2721,9.3052,87467.0
2016-11-18 14:30:00,11.24,11.26,11.22,11.25,61502.0,9.3052,9.3218,9.2887,9.3135,61502.0
2016-11-18 15:00:00,11.25,11.26,11.21,11.26,180055.0,9.3135,9.3218,9.2804,9.3218,180055.0
2016-11-18 15:30:00,11.26,11.26,11.2,11.22,457855.0,9.3218,9.3218,9.2721,9.2887,457855.0
2016-11-21 09:30:00,11.33,11.58,11.31,11.46,248548.0,9.3797,9.5867,9.3632,9.4873,248548.0
2016-11-21 10:00:00,11.46,11.52,11.45,11.51,210831.0,9.4873,9.537,9.4791,9.5287,210831.0
2016-11-21 10:30:00,11.51,11.53,11.41,11.41,181240.0,9.5287,9.5453,9.4459,9.4459,181240.0
2016-11-21 11:00:00,11.41,11.5,11.38,11.45,170778.0,9.4459,9.5205,9.4211,9.4791,170778.0
2016-11-21 11:30:00,11.45,11.5,11.42,11.45,159035.0,9.4791,9.5205,9.4542,9.4791,159035.0
2016-11-21 12:00:00,11.45,11.56,11.44,11.54,143857.0,9.4791,9.5701,9.4708,9.5536,143857.0
2016-11-21 12:30:00,11.54,11.61,11.5,11.54,177277.0,9.5536,9.6115,9.5205,9.5536,177277.0
2016-11-21 13:00:00,11.54,11.57,11.47,11.47,112205.0,9.5536,9.5784,9.4956,9.4956,112205.0
2016-11-21 13:30:00,11.48,11.52,11.45,11.51,93868.0,9.5039,9.537,9.4791,9.5287,93868.0
2016-11-21 14:00:00,11.5,11.51,11.47,11.47,82797.0,9.5205,9.5287,9.4956,9.4956,82797.0
2016-11-21 14:30:00,11.47,11.5,11.44,11.48,98906.0,9.4956,9.5205,9.4708,9.5039,98906.0
2016-11-21 15:00:00,11.49,11.51,11.46,11.49,156551.0,9.5122,9.5287,9.4873,9.5122,156551.0
2016-11-21 15:30:00,11.49,11.52,11.47,11.51,461744.0,9.5122,9.537,9.4956,9.5287,461744.0
2016-11-22 09:30:00,11.41,11.45,11.09,11.09,371552.0,9.4459,9.4791,9.181,9.181,371552.0
2016-11-22 10:00:00,11.09,11.14,11.04,11.08,294767.0,9.181,9.2224,9.1396,9.1728,294767.0
2016-11-22 10:30:00,11.08,11.19,11.07,11.14,398569.0,9.1728,9.2638,9.1645,9.2224,398569.0
2016-11-22 11:00:00,11.14,11.16,10.93,10.94,270700.0,9.2224,9.239,9.0486,9.0569,270700.0
2016-11-22 11:30:00,10.93,10.98,10.9,10.9,354946.0,9.0486,9.09,9.0237,9.0237,354946.0
2016-11-22 12:00:00,10.91,11.0,10.89,10.96,278744.0,9.032,9.1065,9.0155,9.0734,278744.0
2016-11-22 12:30:00,10.97,10.97,10.91,10.94,349178.0,9.0817,9.0817,9.032,9.0569,349178.0
2016-11-22 13:00:00,10.94,10.98,10.91,10.96,108352.0,9.0569,9.09,9.032,9.0734,108352.0
2016-11-22 13:30:00,10.96,10.99,10.94,10.95,135792.0,9.0734,9.0982,9.0569,9.0651,135792.0
2016-11-22 14:00:00,10.95,10.97,10.92,10.95,203729.0,9.0651,9.0817,9.0403,9.0651,203729.0
2016-11-22 14:30:00,10.95,10.99,10.93,10.93,233354.0,9.0651,9.0982,9.0486,9.0486,233354.0
2016-11-22 15:00:00,10.93,10.96,10.93,10.94,248346.0,9.0486,9.0734,9.0486,9.0569,248346.0
2016-11-22 15:30:00,10.94,10.95,10.91,10.92,746451.0,9.0569,9.0651,9.032,9.0403,746451.0
2016-11-23 09:30:00,10.76,10.99,10.75,10.93,271324.0,8.9078,9.0982,8.8996,9.0486,271324.0
2016-11-23 10:00:00,10.94,11.0,10.92,10.95,141342.0,9.0569,9.1065,9.0403,9.0651,141342.0
2016-11-23 10:30:00,10.95,10.99,10.86,10.87,127585.0,9.0651,9.0982,8.9906,8.9989,127585.0
2016-11-23 11:00:00,10.87,10.94,10.87,10.9,114533.0,8.9989,9.0569,8.9989,9.0237,114533.0
2016-11-23 11:30:00,10.91,10.99,10.89,10.99,112994.0,9.032,9.0982,9.0155,9.0982,112994.0
2016-11-23 12:00:00,10.99,11.08,10.98,11.07,154414.0,9.0982,9.1728,9.09,9.1645,154414.0
2016-11-23 12:30:00,11.07,11.12,11.04,11.06,314184.0,9.1645,9.2059,9.1396,9.1562,314184.0
2016-11-23 13:00:00,11.05,11.06,11.0,11.04,71265.0,9.1479,9.1562,9.1065,9.1396,71265.0
2016-11-23 13:30:00,11.04,11.06,10.99,11.03,100302.0,9.1396,9.1562,9.0982,9.1314,100302.0
2016-11-23 14:00:00,11.03,11.08,11.02,11.05,122645.0,9.1314,9.1728,9.1231,9.1479,122645.0
2016-11-23 14:30:00,11.06,11.07,11.0,11.02,112357.0,9.1562,9.1645,9.1065,9.1231,112357.0
2016-11-23 15:00:00,11.03,11.04,11.0,11.03,122804.0,9.1314,9.1396,9.1065,9.1314,122804.0
2016-11-23 15:30:00,11.03,11.07,11.02,11.04,573187.0,9.1314,9.1645,9.1231,9.1396,573187.0
2016-11-25 09:30:00,11.03,11.09,10.95,10.96,153760.0,9.1314,9.181,9.0651,9.0734,153760.0
2016-11-25 10:00:00,10.96,11.04,10.92,10.93,131766.0,9.0734,9.1396,9.0403,9.0486,131766.0
2016-11-25 10:30:00,10.93,11.11,10.92,11.07,155746.0,9.0486,9.1976,9.0403,9.1645,155746.0
2016-11-25 11:00:00,11.07,11.08,11.01,11.02,106957.0,9.1645,9.1728,9.1148,9.1231,106957.0
2016-11-25 11:30:00,11.02,11.03,10.95,10.98,167659.0,9.1231,9.1314,9.0651,9.09,167659.0
2016-11-25 12:00:00,10.97,11.01,10.96,11.01,151644.0,9.0817,9.1148,9.0734,9.1148,151644.0
2016-11-25 12:30:00,11.01,11.01,10.92,10.96,532097.0,9.1148,9.1148,9.0403,9.0734,532097.0
2016-11-28 09:30:00,11.05,11.3,11.04,11.21,302669.0,9.1479,9.3549,9.1396,9.2804,302669.0
2016-11-28 10:00:00,11.21,11.21,11.06,11.1,300931.0,9.2804,9.2804,9.1562,9.1893,300931.0
2016-11-28 10:30:00,11.11,11.32,11.11,11.25,460518.0,9.1976,9.3714,9.1976,9.3135,460518.0
2016-11-28 11:00:00,11.26,11.37,11.25,11.34,484788.0,9.3218,9.4128,9.3135,9.388,484788.0
2016-11-28 11:30:00,11.35,11.36,11.29,11.34,213900.0,9.3963,9.4046,9.3466,9.388,213900.0
2016-11-28 12:00:00,11.34,11.38,11.28,11.34,306878.0,9.388,9.4211,9.3383,9.388,306878.0
2016-11-28 12:30:00,11.33,11.34,11.29,11.33,175308.0,9.3797,9.388,9.3466,9.3797,175308.0
2016-11-28 13:00:00,11.33,11.4,11.32,11.37,210777.0,9.3797,9.4377,9.3714,9.4128,210777.0
2016-11-28 13:30:00,11.37,11.37,11.34,11.35,187067.0,9.4128,9.4128,9.388,9.3963,187067.0
2016-11-28 14:00:00,11.36,11.41,11.35,11.4,182100.0,9.4046,9.4459,9.3963,9.4377,182100.0
2016-11-28 14:30:00,11.39,11.47,11.38,11.47,293347.0,9.4294,9.4956,9.4211,9.4956,293347.0
2016-11-28 15:00:00,11.46,11.56,11.44,11.52,484433.0,9.4873,9.5701,9.4708,9.537,484433.0
2016-11-28 15:30:00,11.53,11.57,11.51,11.55,1205145.0,9.5453,9.5784,9.5287,9.5618,1205145.0
2016-11-29 09:30:00,11.52,11.64,11.41,11.43,310259.0,9.537,9.6364,9.4459,9.4625,310259.0
2016-11-29 10:00:00,11.44,11.5,11.34,11.38,330755.0,9.4708,9.5205,9.388,9.4211,330755.0
2016-11-29 10:30:00,11.39,11.46,11.34,11.43,213252.0,9.4294,9.4873,9.388,9.4625,213252.0
2016-11-29 11:00:00,11.43,11.43,11.36,11.38,287026.0,9.4625,9.4625,9.4046,9.4211,287026.0
2016-11-29 11:30:00,11.38,11.38,11.23,11.28,230256.0,9.4211,9.4211,9.2969,9.3383,230256.0
2016-11-29 12:00:00,11.28,11.32,11.21,11.27,177142.0,9.3383,9.3714,9.2804,9.33,177142.0
2016-11-29 12:30:00,11.28,11.28,11.22,11.24,178655.0,9.3383,9.3383,9.2887,9.3052,178655.0
2016-11-29 13:00:00,11.24,11.28,11.23,11.24,157009.0,9.3052,9.3383,9.2969,9.3052,157009.0
2016-11-29 13:30:00,11.24,11.36,11.23,11.36,332795.0,9.3052,9.4046,9.2969,9.4046,332795.0
2016-11-29 14:00:00,11.36,11.4,11.32,11.33,578589.0,9.4046,9.4377,9.3714,9.3797,578589.0
2016-11-29 14:30:00,11.34,11.36,11.28,11.31,303905.0,9.388,9.4046,9.3383,9.3632,303905.0
2016-11-29 15:00:00,11.31,11.37,11.29,11.33,381373.0,9.3632,9.4128,9.3466,9.3797,381373.0
2016-11-29 15:30:00,11.33,11.36,11.3,11.3,852105.0,9.3797,9.4046,9.3549,9.3549,852105.0
2016-11-30 09:30:00,11.36,11.44,11.29,11.4,664555.0,9.4046,9.4708,9.3466,9.4377,664555.0
2016-11-30 10:00:00,11.4,11.5,11.38,11.41,438378.0,9.4377,9.5205,9.4211,9.4459,438378.0
2016-11-30 10:30:00,11.4,11.5,11.34,11.44,608497.0,9.4377,9.5205,9.388,9.4708,608497.0
2016-11-30 11:00:00,11.44,11.51,11.42,11.45,894924.0,9.4708,9.5287,9.4542,9.4791,894924.0
2016-11-30 11:30:00,11.45,11.46,11.32,11.44,538773.0,9.4791,9.4873,9.3714,9.4708,538773.0
2016-11-30 12:00:00,11.45,11.45,11.42,11.43,460071.0,9.4791,9.4791,9.4542,9.4625,460071.0
2016-11-30 12:30:00,11.43,11.47,11.41,11.43,335931.0,9.4625,9.4956,9.4459,9.4625,335931.0
2016-11-30 13:00:00,11.44,11.48,11.42,11.45,253396.0,9.4708,9.5039,9.4542,9.4791,253396.0
2016-11-30 13:30:00,11.44,11.5,11.42,11.49,292130.0,9.4708,9.5205,9.4542,9.5122,292130.0
2016-11-30 14:00:00,11.49,11.49,11.38,11.4,456911.0,9.5122,9.5122,9.4211,9.4377,456911.0
2016-11-30 14:30:00,11.4,11.41,11.31,11.36,478272.0,9.4377,9.4459,9.3632,9.4046,478272.0
2016-11-30 15:00:00,11.36,11.41,11.34,11.37,733347.0,9.4046,9.4459,9.388,9.4128,733347.0
2016-11-30 15:30:00,11.37,11.39,11.32,11.35,2911043.0,9.4128,9.4294,9.3714,9.3963,2911043.0
2016-12-01 09:30:00,11.31,11.44,11.23,11.41,532794.0,9.3632,9.4708,9.2969,9.4459,532794.0
2016-12-01 10:00:00,11.41,11.44,11.36,11.37,836043.0,9.4459,9.4708,9.4046,9.4128,836043.0
2016-12-01 10:30:00,11.37,11.39,11.24,11.26,637900.0,9.4128,9.4294,9.3052,9.3218,637900.0
2016-12-01 11:00:00,11.25,11.28,11.24,11.26,488975.0,9.3135,9.3383,9.3052,9.3218,488975.0
2016-12-01 11:30:00,11.26,11.29,11.25,11.26,425510.0,9.3218,9.3466,9.3135,9.3218,425510.0
2016-12-01 12:00:00,11.26,11.31,11.25,11.29,449142.0,9.3218,9.3632,9.3135,9.3466,449142.0
2016-12-01 12:30:00,11.29,11.31,11.26,11.29,532631.0,9.3466,9.3632,9.3218,9.3466,532631.0
2016-12-01 13:00:00,11.28,11.3,11.2,11.25,931174.0,9.3383,9.3549,9.2721,9.3135,931174.0
2016-12-01 13:30:00,11.24,11.29,11.23,11.24,562113.0,9.3052,9.3466,9.2969,9.3052,562113.0
2016-12-01 14:00:00,11.24,11.27,11.22,11.22,412135.0,9.3052,9.33,9.2887,9.2887,412135.0
2016-12-01 14:30:00,11.22,11.23,11.16,11.2,525140.0,9.2887,9.2969,9.239,9.2721,525140.0
2016-12-01 15:00:00,11.2,11.21,11.09,11.12,600148.0,9.2721,9.2804,9.181,9.2059,600148.0
2016-12-01 15:30:00,11.12,11.14,11.06,11.12,1703558.0,9.2059,9.2224,9.1562,9.2059,1703558.0
2016-12-02 09:30:00,10.98,11.19,10.98,11.14,586512.0,9.09,9.2638,9.09,9.2224,586512.0
2016-12-02 10:00:00,11.14,11.29,11.14,11.27,271151.0,9.2224,9.3466,9.2224,9.33,271151.0
2016-12-02 10:30:00,11.28,11.38,11.26,11.28,323519.0,9.3383,9.4211,9.3218,9.3383,323519.0
2016-12-02 11:00:00,11.29,11.45,11.28,11.4,289343.0,9.3466,9.4791,9.3383,9.4377,289343.0
2016-12-02 11:30:00,11.41,11.42,11.25,11.26,288395.0,9.4459,9.4542,9.3135,9.3218,288395.0
2016-12-02 12:00:00,11.26,11.31,11.21,11.3,288473.0,9.3218,9.3632,9.2804,9.3549,288473.0
2016-12-02 12:30:00,11.3,11.31,11.24,11.25,252271.0,9.3549,9.3632,9.3052,9.3135,252271.0
2016-12-02 13:00:00,11.26,11.28,11.23,11.25,330264.0,9.3218,9.3383,9.2969,9.3135,330264.0
2016-12-02 13:30:00,11.26,11.27,11.23,11.25,147399.0,9.3218,9.33,9.2969,9.3135,147399.0
2016-12-02 14:00:00,11.25,11.26,11.18,11.24,269272.0,9.3135,9.3218,9.2555,9.3052,269272.0
2016-12-02 14:30:00,11.24,11.25,11.17,11.18,231465.0,9.3052,9.3135,9.2473,9.2555,231465.0
2016-12-02 15:00:00,11.18,11.27,11.17,11.24,236011.0,9.2555,9.33,9.2473,9.3052,236011.0
2016-12-02 15:30:00,11.24,11.28,11.23,11.25,771853.0,9.3052,9.3383,9.2969,9.3135,771853.0
2016-12-05 09:30:00,11.32,11.32,11.06,11.24,358469.0,9.3714,9.3714,9.1562,9.3052,358469.0
2016-12-05 10:00:00,11.24,11.37,11.21,11.23,351085.0,9.3052,9.4128,9.2804,9.2969,351085.0
2016-12-05 10:30:00,11.23,11.29,11.16,11.22,429966.0,9.2969,9.3466,9.239,9.2887,429966.0
2016-12-05 11:00:00,11.22,11.26,11.2,11.24,375072.0,9.2887,9.3218,9.2721,9.3052,375072.0
2016-12-05 11:30:00,11.23,11.26,11.21,11.23,297704.0,9.2969,9.3218,9.2804,9.2969,297704.0
2016-12-05 12:00:00,11.23,11.28,11.22,11.25,195054.0,9.2969,9.3383,9.2887,9.3135,195054.0
2016-12-05 12:30:00,11.25,11.42,11.23,11.42,268283.0,9.3135,9.4542,9.2969,9.4542,268283.0
2016-12-05 13:00:00,11.42,11.53,11.38,11.48,394382.0,9.4542,9.5453,9.4211,9.5039,394382.0
2016-12-05 13:30:00,11.48,11.54,11.47,11.54,315594.0,9.5039,9.5536,9.4956,9.5536,315594.0
2016-12-05 14:00:00,11.54,11.54,11.49,11.53,242273.0,9.5536,9.5536,9.5122,9.5453,242273.0
2016-12-05 14:30:00,11.53,11.55,11.5,11.54,310376.0,9.5453,9.5618,9.5205,9.5536,310376.0
2016-12-05 15:00:00,11.54,11.63,11.53,11.62,515353.0,9.5536,9.6281,9.5453,9.6198,515353.0
2016-12-05 15:30:00,11.62,11.75,11.6,11.71,1683668.0,9.6198,9.7274,9.6032,9.6943,1683668.0
2016-12-06 09:30:00,11.69,11.73,11.55,11.62,281878.0,9.6778,9.7109,9.5618,9.6198,281878.0
2016-12-06 10:00:00,11.62,11.67,11.59,11.61,307462.0,9.6198,9.6612,9.595,9.6115,307462.0
2016-12-06 10:30:00,11.61,11.64,11.57,11.59,517789.0,9.6115,9.6364,9.5784,9.595,517789.0
2016-12-06 11:00:00,11.59,11.6,11.48,11.51,494878.0,9.595,9.6032,9.5039,9.5287,494878.0
2016-12-06 11:30:00,11.52,11.6,11.51,11.59,390927.0,9.537,9.6032,9.5287,9.595,390927.0
2016-12-06 12:00:00,11.59,11.66,11.58,11.61,610915.0,9.595,9.6529,9.5867,9.6115,610915.0
2016-12-06 12:30:00,11.61,11.65,11.58,11.63,425254.0,9.6115,9.6446,9.5867,9.6281,425254.0
2016-12-06 13:00:00,11.63,11.7,11.63,11.69,254103.0,9.6281,9.686,9.6281,9.6778,254103.0
2016-12-06 13:30:00,11.69,11.74,11.66,11.67,352783.0,9.6778,9.7191,9.6529,9.6612,352783.0
2016-12-06 14:00:00,11.67,11.74,11.65,11.72,277413.0,9.6612,9.7191,9.6446,9.7026,277413.0
2016-12-06 14:30:00,11.71,11.86,11.71,11.85,452331.0,9.6943,9.8185,9.6943,9.8102,452331.0
2016-12-06 15:00:00,11.85,11.86,11.79,11.8,476079.0,9.8102,9.8185,9.7605,9.7688,476079.0
2016-12-06 15:30:00,11.8,11.84,11.79,11.82,1551794.0,9.7688,9.8019,9.7605,9.7854,1551794.0
2016-12-07 09:30:00,11.89,11.94,11.8,11.83,327595.0,9.8433,9.8847,9.7688,9.7937,327595.0
2016-12-07 10:00:00,11.83,11.99,11.82,11.97,488537.0,9.7937,9.9261,9.7854,9.9096,488537.0
2016-12-07 10:30:00,11.96,11.99,11.85,11.89,312410.0,9.9013,9.9261,9.8102,9.8433,312410.0
2016-12-07 11:00:00,11.89,11.92,11.83,11.86,352263.0,9.8433,9.8682,9.7937,9.8185,352263.0
2016-12-07 11:30:00,11.86,11.91,11.82,11.83,240781.0,9.8185,9.8599,9.7854,9.7937,240781.0
2016-12-07 12:00:00,11.83,11.92,11.82,11.91,362491.0,9.7937,9.8682,9.7854,9.8599,362491.0
2016-12-07 12:30:00,11.91,11.97,11.89,11.93,258756.0,9.8599,9.9096,9.8433,9.8764,258756.0
2016-12-07 13:00:00,11.93,12.0,11.91,11.98,317464.0,9.8764,9.9344,9.8599,9.9178,317464.0
2016-12-07 13:30:00,11.97,12.0,11.96,12.0,322609.0,9.9096,9.9344,9.9013,9.9344,322609.0
2016-12-07 14:00:00,12.0,12.04,11.95,12.0,549528.0,9.9344,9.9675,9.893,9.9344,549528.0
2016-12-07 14:30:00,11.99,12.03,11.99,12.02,418295.0,9.9261,9.9592,9.9261,9.9509,418295.0
2016-12-07 15:00:00,12.02,12.02,11.88,11.94,1177056.0,9.9509,9.9509,9.835,9.8847,1177056.0
2016-12-07 15:30:00,11.94,11.96,11.89,11.96,1216442.0,9.8847,9.9013,9.8433,9.9013,1216442.0
2016-12-08 09:30:00,11.9,12.0,11.86,11.96,461456.0,9.8516,9.9344,9.8185,9.9013,461456.0
2016-12-08 10:00:00,11.96,12.02,11.94,11.97,255851.0,9.9013,9.9509,9.8847,9.9096,255851.0
2016-12-08 10:30:00,11.96,11.99,11.94,11.96,344010.0,9.9013,9.9261,9.8847,9.9013,344010.0
2016-12-08 11:00:00,11.96,12.06,11.96,12.05,335982.0,9.9013,9.9841,9.9013,9.9758,335982.0
2016-12-08 11:30:00,12.05,12.1,12.03,12.08,348194.0,9.9758,10.0172,9.9592,10.0006,348194.0
2016-12-08 12:00:00,12.08,12.23,12.08,12.23,444506.0,10.0006,10.1248,10.0006,10.1248,444506.0
2016-12-08 12:30:00,12.23,12.33,12.21,12.32,246265.0,10.1248,10.2076,10.1082,10.1993,246265.0
2016-12-08 13:00:00,12.33,12.46,12.3,12.46,296631.0,10.2076,10.3152,10.1827,10.3152,296631.0
2016-12-08 13:30:00,12.46,12.49,12.42,12.48,303809.0,10.3152,10.34,10.2821,10.3318,303809.0
2016-12-08 14:00:00,12.47,12.49,12.43,12.46,223625.0,10.3235,10.34,10.2904,10.3152,223625.0
2016-12-08 14:30:00,12.46,12.47,12.35,12.38,271868.0,10.3152,10.3235,10.2241,10.249,271868.0
2016-12-08 15:00:00,12.38,12.45,12.29,12.42,472580.0,10.249,10.3069,10.1745,10.2821,472580.0
2016-12-08 15:30:00,12.42,12.48,12.41,12.45,995169.0,10.2821,10.3318,10.2738,10.3069,995169.0
2016-12-09 09:30:00,12.5,12.62,12.37,12.61,354370.0,10.3483,10.4477,10.2407,10.4394,354370.0
2016-12-09 10:00:00,12.61,12.71,12.59,12.61,545263.0,10.4394,10.5222,10.4228,10.4394,545263.0
2016-12-09 10:30:00,12.6,12.71,12.59,12.62,455745.0,10.4311,10.5222,10.4228,10.4477,455745.0
2016-12-09 11:00:00,12.62,12.63,12.51,12.53,666185.0,10.4477,10.4559,10.3566,10.3732,666185.0
2016-12-09 11:30:00,12.53,12.6,12.48,12.55,633388.0,10.3732,10.4311,10.3318,10.3897,633388.0
2016-12-09 12:00:00,12.55,12.57,12.53,12.55,413079.0,10.3897,10.4063,10.3732,10.3897,413079.0
2016-12-09 12:30:00,12.55,12.62,12.53,12.6,514541.0,10.3897,10.4477,10.3732,10.4311,514541.0
2016-12-09 13:00:00,12.6,12.66,12.55,12.61,548993.0,10.4311,10.4808,10.3897,10.4394,548993.0
2016-12-09 13:30:00,12.61,12.64,12.59,12.61,566021.0,10.4394,10.4642,10.4228,10.4394,566021.0
2016-12-09 14:00:00,12.6,12.71,12.6,12.7,441715.0,10.4311,10.5222,10.4311,10.5139,441715.0
2016-12-09 14:30:00,12.7,12.75,12.68,12.73,368356.0,10.5139,10.5553,10.4973,10.5387,368356.0
2016-12-09 15:00:00,12.72,12.88,12.71,12.82,1134857.0,10.5305,10.6629,10.5222,10.6132,1134857.0
2016-12-09 15:30:00,12.82,12.89,12.8,12.85,1189105.0,10.6132,10.6712,10.5967,10.6381,1189105.0
2016-12-12 09:30:00,12.93,13.06,12.89,12.89,984412.0,10.7043,10.8119,10.6712,10.6712,984412.0
2016-12-12 10:00:00,12.89,12.91,12.73,12.77,811780.0,10.6712,10.6877,10.5387,10.5718,811780.0
2016-12-12 10:30:00,12.77,12.89,12.74,12.88,903117.0,10.5718,10.6712,10.547,10.6629,903117.0
2016-12-12 11:00:00,12.89,12.9,12.82,12.9,468824.0,10.6712,10.6795,10.6132,10.6795,468824.0
2016-12-12 11:30:00,12.89,12.89,12.73,12.77,574365.0,10.6712,10.6712,10.5387,10.5718,574365.0
2016-12-12 12:00:00,12.77,12.78,12.64,12.71,630833.0,10.5718,10.5801,10.4642,10.5222,630833.0
2016-12-12 12:30:00,12.72,12.87,12.71,12.84,581481.0,10.5305,10.6546,10.5222,10.6298,581481.0
2016-12-12 13:00:00,12.85,12.85,12.65,12.67,305611.0,10.6381,10.6381,10.4725,10.4891,305611.0
2016-12-12 13:30:00,12.67,12.68,12.49,12.5,399540.0,10.4891,10.4973,10.34,10.3483,399540.0
2016-12-12 14:00:00,12.5,12.55,12.43,12.51,619690.0,10.3483,10.3897,10.2904,10.3566,619690.0
2016-12-12 14:30:00,12.51,12.56,12.46,12.55,936180.0,10.3566,10.398,10.3152,10.3897,936180.0
2016-12-12 15:00:00,12.55,12.59,12.53,12.55,689450.0,10.3897,10.4228,10.3732,10.3897,689450.0
2016-12-12 15:30:00,12.56,12.63,12.55,12.59,1428714.0,10.398,10.4559,10.3897,10.4228,1428714.0
2016-12-13 09:30:00,12.69,12.85,12.64,12.73,357640.0,10.5056,10.6381,10.4642,10.5387,357640.0
2016-12-13 10:00:00,12.73,12.82,12.67,12.75,518830.0,10.5387,10.6132,10.4891,10.5553,518830.0
2016-12-13 10:30:00,12.75,12.75,12.52,12.63,330452.0,10.5553,10.5553,10.3649,10.4559,330452.0
2016-12-13 11:00:00,12.63,12.64,12.54,12.62,311704.0,10.4559,10.4642,10.3814,10.4477,311704.0
2016-12-13 11:30:00,12.62,12.64,12.52,12.57,214258.0,10.4477,10.4642,10.3649,10.4063,214258.0
2016-12-13 12:00:00,12.58,12.62,12.54,12.61,243767.0,10.4146,10.4477,10.3814,10.4394,243767.0
2016-12-13 12:30:00,12.61,12.74,12.61,12.71,259800.0,10.4394,10.547,10.4394,10.5222,259800.0
2016-12-13 13:00:00,12.71,12.77,12.69,12.75,326939.0,10.5222,10.5718,10.5056,10.5553,326939.0
2016-12-13 13:30:00,12.76,12.86,12.74,12.8,330838.0,10.5636,10.6464,10.547,10.5967,330838.0
2016-12-13 14:00:00,12.8,12.84,12.76,12.83,495686.0,10.5967,10.6298,10.5636,10.6215,495686.0
2016-12-13 14:30:00,12.83,12.86,12.8,12.83,276880.0,10.6215,10.6464,10.5967,10.6215,276880.0
2016-12-13 15:00:00,12.84,12.88,12.78,12.84,1083644.0,10.6298,10.6629,10.5801,10.6298,1083644.0
2016-12-13 15:30:00,12.84,12.85,12.74,12.79,1500599.0,10.6298,10.6381,10.547,10.5884,1500599.0
2016-12-14 09:30:00,12.78,13.01,12.73,12.82,542154.0,10.5801,10.7705,10.5387,10.6132,542154.0
2016-12-14 10:00:00,12.82,12.83,12.63,12.72,639179.0,10.6132,10.6215,10.4559,10.5305,639179.0
2016-12-14 10:30:00,12.72,12.84,12.71,12.81,329227.0,10.5305,10.6298,10.5222,10.605,329227.0
2016-12-14 11:00:00,12.82,12.87,12.75,12.79,427023.0,10.6132,10.6546,10.5553,10.5884,427023.0
2016-12-14 11:30:00,12.78,12.84,12.74,12.75,351840.0,10.5801,10.6298,10.547,10.5553,351840.0
2016-12-14 12:00:00,12.76,12.77,12.7,12.77,333065.0,10.5636,10.5718,10.5139,10.5718,333065.0
2016-12-14 12:30:00,12.76,12.8,12.72,12.79,367861.0,10.5636,10.5967,10.5305,10.5884,367861.0
2016-12-14 13:00:00,12.79,12.86,12.78,12.8,403084.0,10.5884,10.6464,10.5801,10.5967,403084.0
2016-12-14 13:30:00,12.8,12.86,12.77,12.8,233774.0,10.5967,10.6464,10.5718,10.5967,233774.0
2016-12-14 14:00:00,12.79,12.8,12.51,12.52,768553.0,10.5884,10.5967,10.3566,10.3649,768553.0
2016-12-14 14:30:00,12.51,12.65,12.51,12.55,709994.0,10.3566,10.4725,10.3566,10.3897,709994.0
2016-12-14 15:00:00,12.55,12.57,12.42,12.53,603153.0,10.3897,10.4063,10.2821,10.3732,603153.0
2016-12-14 15:30:00,12.52,12.61,12.47,12.49,1008404.0,10.3649,10.4394,10.3235,10.34,1008404.0
2016-12-15 09:30:00,12.42,12.5,12.1,12.44,514586.0,10.2821,10.3483,10.0172,10.2987,514586.0
2016-12-15 10:00:00,12.44,12.49,12.39,12.49,261452.0,10.2987,10.34,10.2573,10.34,261452.0
2016-12-15 10:30:00,12.49,12.56,12.34,12.38,244244.0,10.34,10.398,10.2159,10.249,244244.0
2016-12-15 11:00:00,12.39,12.45,12.34,12.37,344492.0,10.2573,10.3069,10.2159,10.2407,344492.0
2016-12-15 11:30:00,12.37,12.4,12.33,12.36,426190.0,10.2407,10.2655,10.2076,10.2324,426190.0
2016-12-15 12:00:00,12.35,12.43,12.34,12.42,215524.0,10.2241,10.2904,10.2159,10.2821,215524.0
2016-12-15 12:30:00,12.42,12.42,12.34,12.38,149446.0,10.2821,10.2821,10.2159,10.249,149446.0
2016-12-15 13:00:00,12.38,12.47,12.36,12.44,187267.0,10.249,10.3235,10.2324,10.2987,187267.0
2016-12-15 13:30:00,12.45,12.46,12.39,12.39,195343.0,10.3069,10.3152,10.2573,10.2573,195343.0
2016-12-15 14:00:00,12.4,12.51,12.38,12.49,254571.0,10.2655,10.3566,10.249,10.34,254571.0
2016-12-15 14:30:00,12.48,12.54,12.46,12.53,502073.0,10.3318,10.3814,10.3152,10.3732,502073.0
2016-12-15 15:00:00,12.53,12.57,12.49,12.52,332485.0,10.3732,10.4063,10.34,10.3649,332485.0
2016-12-15 15:30:00,12.51,12.6,12.5,12.57,955780.0,10.3566,10.4311,10.3483,10.4063,955780.0
2016-12-16 09:30:00,12.33,12.57,12.27,12.49,1214813.0,10.2076,10.4063,10.1579,10.34,1214813.0
2016-12-16 10:00:00,12.49,12.58,12.48,12.56,344583.0,10.34,10.4146,10.3318,10.398,344583.0
2016-12-16 10:30:00,12.57,12.62,12.52,12.61,296798.0,10.4063,10.4477,10.3649,10.4394,296798.0
2016-12-16 11:00:00,12.61,12.62,12.5,12.51,527557.0,10.4394,10.4477,10.3483,10.3566,527557.0
2016-12-16 11:30:00,12.51,12.55,12.5,12.55,537787.0,10.3566,10.3897,10.3483,10.3897,537787.0
2016-12-16 12:00:00,12.54,12.55,12.48,12.49,452965.0,10.3814,10.3897,10.3318,10.34,452965.0
2016-12-16 12:30:00,12.5,12.53,12.47,12.5,340498.0,10.3483,10.3732,10.3235,10.3483,340498.0
2016-12-16 13:00:00,12.5,12.52,12.49,12.5,245941.0,10.3483,10.3649,10.34,10.3483,245941.0
2016-12-16 13:30:00,12.5,12.52,12.45,12.46,287197.0,10.3483,10.3649,10.3069,10.3152,287197.0
2016-12-16 14:00:00,12.46,12.51,12.42,12.5,444170.0,10.3152,10.3566,10.2821,10.3483,444170.0
2016-12-16 14:30:00,12.49,12.5,12.34,12.34,934290.0,10.34,10.3483,10.2159,10.2159,934290.0
2016-12-16 15:00:00,12.35,12.36,12.3,12.31,737918.0,10.2241,10.2324,10.1827,10.191,737918.0
2016-12-16 15:30:00,12.32,12.33,12.22,12.3,3192529.0,10.1993,10.2076,10.1165,10.1827,3192529.0
2016-12-19 09:30:00,12.34,12.45,12.31,12.44,317555.0,10.2159,10.3069,10.191,10.2987,317555.0
2016-12-19 10:00:00,12.45,12.5,12.4,12.49,361787.0,10.3069,10.3483,10.2655,10.34,361787.0
2016-12-19 10:30:00,12.49,12.51,12.38,12.4,587661.0,10.34,10.3566,10.249,10.2655,587661.0
2016-12-19 11:00:00,12.4,12.56,12.39,12.55,399736.0,10.2655,10.398,10.2573,10.3897,399736.0
2016-12-19 11:30:00,12.55,12.62,12.54,12.57,457724.0,10.3897,10.4477,10.3814,10.4063,457724.0
2016-12-19 12:00:00,12.57,12.61,12.56,12.57,329014.0,10.4063,10.4394,10.398,10.4063,329014.0
2016-12-19 12:30:00,12.58,12.6,12.51,12.53,469652.0,10.4146,10.4311,10.3566,10.3732,469652.0
2016-12-19 13:00:00,12.53,12.61,12.5,12.56,399961.0,10.3732,10.4394,10.3483,10.398,399961.0
2016-12-19 13:30:00,12.56,12.58,12.51,12.54,643414.0,10.398,10.4146,10.3566,10.3814,643414.0
2016-12-19 14:00:00,12.55,12.75,12.54,12.72,351983.0,10.3897,10.5553,10.3814,10.5305,351983.0
2016-12-19 14:30:00,12.73,12.73,12.63,12.65,196353.0,10.5387,10.5387,10.4559,10.4725,196353.0
2016-12-19 15:00:00,12.65,12.74,12.64,12.73,248472.0,10.4725,10.547,10.4642,10.5387,248472.0
2016-12-19 15:30:00,12.73,12.86,12.71,12.86,1120239.0,10.5387,10.6464,10.5222,10.6464,1120239.0
2016-12-20 09:30:00,12.85,12.88,12.67,12.69,285017.0,10.6381,10.6629,10.4891,10.5056,285017.0
2016-12-20 10:00:00,12.69,12.75,12.64,12.7,228929.0,10.5056,10.5553,10.4642,10.5139,228929.0
2016-12-20 10:30:00,12.7,12.71,12.58,12.7,247873.0,10.5139,10.5222,10.4146,10.5139,247873.0
2016-12-20 11:00:00,12.7,12.7,12.62,12.66,154054.0,10.5139,10.5139,10.4477,10.4808,154054.0
2016-12-20 11:30:00,12.65,12.66,12.56,12.6,289221.0,10.4725,10.4808,10.398,10.4311,289221.0
2016-12-20 12:00:00,12.59,12.61,12.54,12.56,175922.0,10.4228,10.4394,10.3814,10.398,175922.0
2016-12-20 12:30:00,12.56,12.61,12.53,12.61,234516.0,10.398,10.4394,10.3732,10.4394,234516.0
2016-12-20 13:00:00,12.61,12.63,12.53,12.55,191099.0,10.4394,10.4559,10.3732,10.3897,191099.0
2016-12-20 13:30:00,12.54,12.56,12.5,12.51,139746.0,10.3814,10.398,10.3483,10.3566,139746.0
2016-12-20 14:00:00,12.51,12.51,12.46,12.48,149858.0,10.3566,10.3566,10.3152,10.3318,149858.0
2016-12-20 14:30:00,12.48,12.54,12.46,12.53,160360.0,10.3318,10.3814,10.3152,10.3732,160360.0
2016-12-20 15:00:00,12.54,12.57,12.48,12.5,209852.0,10.3814,10.4063,10.3318,10.3483,209852.0
2016-12-20 15:30:00,12.5,12.51,12.46,12.49,754412.0,10.3483,10.3566,10.3152,10.34,754412.0
2016-12-21 09:30:00,12.55,12.65,12.53,12.56,387563.0,10.3897,10.4725,10.3732,10.398,387563.0
2016-12-21 10:00:00,12.56,12.7,12.55,12.61,416823.0,10.398,10.5139,10.3897,10.4394,416823.0
2016-12-21 10:30:00,12.6,12.61,12.53,12.56,242662.0,10.4311,10.4394,10.3732,10.398,242662.0
2016-12-21 11:00:00,12.57,12.63,12.56,12.58,399773.0,10.4063,10.4559,10.398,10.4146,399773.0
2016-12-21 11:30:00,12.59,12.59,12.5,12.52,207661.0,10.4228,10.4228,10.3483,10.3649,207661.0
2016-12-21 12:00:00,12.52,12.53,12.5,12.51,164778.0,10.3649,10.3732,10.3483,10.3566,164778.0
2016-12-21 12:30:00,12.5,12.52,12.45,12.46,285525.0,10.3483,10.3649,10.3069,10.3152,285525.0
2016-12-21 13:00:00,12.46,12.49,12.42,12.45,295351.0,10.3152,10.34,10.2821,10.3069,295351.0
2016-12-21 13:30:00,12.45,12.45,12.34,12.35,299038.0,10.3069,10.3069,10.2159,10.2241,299038.0
2016-12-21 14:00:00,12.35,12.38,12.33,12.36,601131.0,10.2241,10.249,10.2076,10.2324,601131.0
2016-12-21 14:30:00,12.37,12.43,12.36,12.4,322059.0,10.2407,10.2904,10.2324,10.2655,322059.0
2016-12-21 15:00:00,12.41,12.44,12.36,12.37,444747.0,10.2738,10.2987,10.2324,10.2407,444747.0
2016-12-21 15:30:00,12.37,12.42,12.33,12.37,1037527.0,10.2407,10.2821,10.2076,10.2407,1037527.0
2016-12-22 09:30:00,12.34,12.46,12.19,12.27,370071.0,10.2159,10.3152,10.0917,10.1579,370071.0
2016-12-22 10:00:00,12.27,12.33,12.26,12.3,364227.0,10.1579,10.2076,10.1496,10.1827,364227.0
2016-12-22 10:30:00,12.3,12.31,12.24,12.25,254439.0,10.1827,10.191,10.1331,10.1414,254439.0
2016-12-22 11:00:00,12.25,12.25,12.12,12.14,355934.0,10.1414,10.1414,10.0337,10.0503,355934.0
2016-12-22 11:30:00,12.15,12.22,12.15,12.18,290183.0,10.0586,10.1165,10.0586,10.0834,290183.0
2016-12-22 12:00:00,12.18,12.19,12.11,12.16,259439.0,10.0834,10.0917,10.0255,10.0668,259439.0
2016-12-22 12:30:00,12.15,12.21,12.14,12.17,479028.0,10.0586,10.1082,10.0503,10.0751,479028.0
2016-12-22 13:00:00,12.17,12.18,12.1,12.14,219701.0,10.0751,10.0834,10.0172,10.0503,219701.0
2016-12-22 13:30:00,12.13,12.17,12.13,12.16,185154.0,10.042,10.0751,10.042,10.0668,185154.0
2016-12-22 14:00:00,12.15,12.15,12.11,12.15,205761.0,10.0586,10.0586,10.0255,10.0586,205761.0
2016-12-22 14:30:00,12.15,12.22,12.14,12.21,296584.0,10.0586,10.1165,10.0503,10.1082,296584.0
2016-12-22 15:00:00,12.21,12.22,12.18,12.21,266061.0,10.1082,10.1165,10.0834,10.1082,266061.0
2016-12-22 15:30:00,12.21,12.22,12.13,12.14,1062371.0,10.1082,10.1165,10.042,10.0503,1062371.0
2016-12-23 09:30:00,12.21,12.29,12.14,12.21,779243.0,10.1082,10.1745,10.0503,10.1082,779243.0
2016-12-23 10:00:00,12.21,12.36,12.2,12.34,459152.0,10.1082,10.2324,10.1,10.2159,459152.0
2016-12-23 10:30:00,12.34,12.36,12.3,12.32,219644.0,10.2159,10.2324,10.1827,10.1993,219644.0
2016-12-23 11:00:00,12.33,12.38,12.29,12.35,210475.0,10.2076,10.249,10.1745,10.2241,210475.0
2016-12-23 11:30:00,12.35,12.36,12.32,12.35,137805.0,10.2241,10.2324,10.1993,10.2241,137805.0
2016-12-23 12:00:00,12.35,12.36,12.3,12.33,118355.0,10.2241,10.2324,10.1827,10.2076,118355.0
2016-12-23 12:30:00,12.33,12.4,12.33,12.36,106118.0,10.2076,10.2655,10.2076,10.2324,106118.0
2016-12-23 13:00:00,12.36,12.37,12.32,12.34,90073.0,10.2324,10.2407,10.1993,10.2159,90073.0
2016-12-23 13:30:00,12.34,12.4,12.33,12.39,129174.0,10.2159,10.2655,10.2076,10.2573,129174.0
2016-12-23 14:00:00,12.38,12.43,12.37,12.39,180450.0,10.249,10.2904,10.2407,10.2573,180450.0
2016-12-23 14:30:00,12.38,12.39,12.34,12.38,150733.0,10.249,10.2573,10.2159,10.249,150733.0
2016-12-23 15:00:00,12.38,12.39,12.36,12.36,78911.0,10.249,10.2573,10.2324,10.2324,78911.0
2016-12-23 15:30:00,12.37,12.39,12.33,12.35,632209.0,10.2407,10.2573,10.2076,10.2241,632209.0
2016-12-27 09:30:00,12.3,12.55,12.3,12.53,182564.0,10.1827,10.3897,10.1827,10.3732,182564.0
2016-12-27 10:00:00,12.53,12.57,12.51,12.56,163266.0,10.3732,10.4063,10.3566,10.398,163266.0
2016-12-27 10:30:00,12.56,12.6,12.53,12.55,96278.0,10.398,10.4311,10.3732,10.3897,96278.0
2016-12-27 11:00:00,12.55,12.57,12.52,12.55,200758.0,10.3897,10.4063,10.3649,10.3897,200758.0
2016-12-27 11:30:00,12.54,12.58,12.54,12.58,107601.0,10.3814,10.4146,10.3814,10.4146,107601.0
2016-12-27 12:00:00,12.58,12.58,12.52,12.54,134849.0,10.4146,10.4146,10.3649,10.3814,134849.0
2016-12-27 12:30:00,12.54,12.58,12.53,12.57,73266.0,10.3814,10.4146,10.3732,10.4063,73266.0
2016-12-27 13:00:00,12.57,12.6,12.55,12.59,83636.0,10.4063,10.4311,10.3897,10.4228,83636.0
2016-12-27 13:30:00,12.59,12.6,12.53,12.57,164036.0,10.4228,10.4311,10.3732,10.4063,164036.0
2016-12-27 14:00:00,12.56,12.59,12.53,12.56,155413.0,10.398,10.4228,10.3732,10.398,155413.0
2016-12-27 14:30:00,12.56,12.59,12.56,12.58,69770.0,10.398,10.4228,10.398,10.4146,69770.0
2016-12-27 15:00:00,12.57,12.61,12.54,12.55,342247.0,10.4063,10.4394,10.3814,10.3897,342247.0
2016-12-27 15:30:00,12.55,12.6,12.54,12.6,774874.0,10.3897,10.4311,10.3814,10.4311,774874.0
2016-12-28 09:30:00,12.66,12.7,12.52,12.56,134635.0,10.4808,10.5139,10.3649,10.398,134635.0
2016-12-28 10:00:00,12.57,12.58,12.43,12.46,108313.0,10.4063,10.4146,10.2904,10.3152,108313.0
2016-12-28 10:30:00,12.45,12.58,12.44,12.55,159712.0,10.3069,10.4146,10.2987,10.3897,159712.0
2016-12-28 11:00:00,12.56,12.6,12.53,12.54,244984.0,10.398,10.4311,10.3732,10.3814,244984.0
2016-12-28 11:30:00,12.54,12.54,12.5,12.52,94834.0,10.3814,10.3814,10.3483,10.3649,94834.0
2016-12-28 12:00:00,12.53,12.53,12.47,12.49,200205.0,10.3732,10.3732,10.3235,10.34,200205.0
2016-12-28 12:30:00,12.49,12.49,12.43,12.46,77600.0,10.34,10.34,10.2904,10.3152,77600.0
2016-12-28 13:00:00,12.46,12.47,12.44,12.46,66651.0,10.3152,10.3235,10.2987,10.3152,66651.0
2016-12-28 13:30:00,12.46,12.46,12.42,12.42,185104.0,10.3152,10.3152,10.2821,10.2821,185104.0
2016-12-28 14:00:00,12.42,12.46,12.42,12.45,202765.0,10.2821,10.3152,10.2821,10.3069,202765.0
2016-12-28 14:30:00,12.46,12.48,12.44,12.46,148589.0,10.3152,10.3318,10.2987,10.3152,148589.0
2016-12-28 15:00:00,12.46,12.46,12.43,12.46,185624.0,10.3152,10.3152,10.2904,10.3152,185624.0
2016-12-28 15:30:00,12.45,12.47,12.43,12.44,653392.0,10.3069,10.3235,10.2904,10.2987,653392.0
2016-12-29 09:30:00,12.43,12.45,12.33,12.45,238959.0,10.2904,10.3069,10.2076,10.3069,238959.0
2016-12-29 10:00:00,12.45,12.52,12.43,12.49,200360.0,10.3069,10.3649,10.2904,10.34,200360.0
2016-12-29 10:30:00,12.49,12.55,12.48,12.55,172208.0,10.34,10.3897,10.3318,10.3897,172208.0
2016-12-29 11:00:00,12.55,12.56,12.47,12.52,251822.0,10.3897,10.398,10.3235,10.3649,251822.0
2016-12-29 11:30:00,12.52,12.53,12.45,12.46,182541.0,10.3649,10.3732,10.3069,10.3152,182541.0
2016-12-29 12:00:00,12.45,12.48,12.45,12.46,84602.0,10.3069,10.3318,10.3069,10.3152,84602.0
2016-12-29 12:30:00,12.46,12.48,12.45,12.46,117599.0,10.3152,10.3318,10.3069,10.3152,117599.0
2016-12-29 13:00:00,12.46,12.48,12.45,12.48,77703.0,10.3152,10.3318,10.3069,10.3318,77703.0
2016-12-29 13:30:00,12.48,12.48,12.42,12.46,93470.0,10.3318,10.3318,10.2821,10.3152,93470.0
2016-12-29 14:00:00,12.46,12.5,12.45,12.5,145954.0,10.3152,10.3483,10.3069,10.3483,145954.0
2016-12-29 14:30:00,12.5,12.5,12.44,12.45,128015.0,10.3483,10.3483,10.2987,10.3069,128015.0
2016-12-29 15:00:00,12.45,12.45,12.4,12.43,187537.0,10.3069,10.3069,10.2655,10.2904,187537.0
2016-12-29 15:30:00,12.43,12.43,12.38,12.39,504260.0,10.2904,10.2904,10.249,10.2573,504260.0
2016-12-30 09:30:00,12.45,12.45,12.3,12.32,289657.0,10.3069,10.3069,10.1827,10.1993,289657.0
2016-12-30 10:00:00,12.32,12.46,12.28,12.39,306620.0,10.1993,10.3152,10.1662,10.2573,306620.0
2016-12-30 10:30:00,12.4,12.45,12.36,12.39,145801.0,10.2655,10.3069,10.2324,10.2573,145801.0
2016-12-30 11:00:00,12.38,12.43,12.36,12.38,125138.0,10.249,10.2904,10.2324,10.249,125138.0
2016-12-30 11:30:00,12.38,12.44,12.37,12.4,206798.0,10.249,10.2987,10.2407,10.2655,206798.0
2016-12-30 12:00:00,12.4,12.43,12.37,12.4,194730.0,10.2655,10.2904,10.2407,10.2655,194730.0
2016-12-30 12:30:00,12.4,12.41,12.34,12.36,145802.0,10.2655,10.2738,10.2159,10.2324,145802.0
2016-12-30 13:00:00,12.36,12.37,12.33,12.34,121919.0,10.2324,10.2407,10.2076,10.2159,121919.0
2016-12-30 13:30:00,12.35,12.38,12.34,12.36,112944.0,10.2241,10.249,10.2159,10.2324,112944.0
2016-12-30 14:00:00,12.36,12.37,12.31,12.36,145349.0,10.2324,10.2407,10.191,10.2324,145349.0
2016-12-30 14:30:00,12.35,12.37,12.3,12.32,175461.0,10.2241,10.2407,10.1827,10.1993,175461.0
2016-12-30 15:00:00,12.32,12.32,12.24,12.29,174287.0,10.1993,10.1993,10.1331,10.1745,174287.0
2016-12-30 15:30:00,12.29,12.29,12.22,12.27,589552.0,10.1745,10.1745,10.1165,10.1579,589552.0
2017-01-03 09:30:00,12.32,12.43,12.18,12.35,382079.0,10.1993,10.2904,10.0834,10.2241,382079.0
2017-01-03 10:00:00,12.35,12.39,12.29,12.37,244471.0,10.2241,10.2573,10.1745,10.2407,244471.0
2017-01-03 10:30:00,12.37,12.45,12.3,12.31,204063.0,10.2407,10.3069,10.1827,10.191,204063.0
2017-01-03 11:00:00,12.3,12.31,12.21,12.21,223167.0,10.1827,10.191,10.1082,10.1082,223167.0
2017-01-03 11:30:00,12.21,12.27,12.2,12.26,144899.0,10.1082,10.1579,10.1,10.1496,144899.0
2017-01-03 12:00:00,12.26,12.27,12.2,12.25,167261.0,10.1496,10.1579,10.1,10.1414,167261.0
2017-01-03 12:30:00,12.25,12.27,12.2,12.26,249907.0,10.1414,10.1579,10.1,10.1496,249907.0
2017-01-03 13:00:00,12.25,12.33,12.24,12.32,187169.0,10.1414,10.2076,10.1331,10.1993,187169.0
2017-01-03 13:30:00,12.32,12.33,12.24,12.26,68537.0,10.1993,10.2076,10.1331,10.1496,68537.0
2017-01-03 14:00:00,12.25,12.28,12.25,12.28,55324.0,10.1414,10.1662,10.1414,10.1662,55324.0
2017-01-03 14:30:00,12.28,12.28,12.23,12.26,192193.0,10.1662,10.1662,10.1248,10.1496,192193.0
2017-01-03 15:00:00,12.25,12.29,12.24,12.28,278289.0,10.1414,10.1745,10.1331,10.1662,278289.0
2017-01-03 15:30:00,12.27,12.31,12.25,12.3,418085.0,10.1579,10.191,10.1414,10.1827,418085.0
2017-01-04 09:30:00,12.32,12.61,12.3,12.6,370776.0,10.1993,10.4394,10.1827,10.4311,370776.0
2017-01-04 10:00:00,12.6,12.77,12.6,12.71,240411.0,10.4311,10.5718,10.4311,10.5222,240411.0
2017-01-04 10:30:00,12.71,12.72,12.65,12.7,428885.0,10.5222,10.5305,10.4725,10.5139,428885.0
2017-01-04 11:00:00,12.7,12.86,12.69,12.83,1131326.0,10.5139,10.6464,10.5056,10.6215,1131326.0
2017-01-04 11:30:00,12.83,12.88,12.8,12.87,549475.0,10.6215,10.6629,10.5967,10.6546,549475.0
2017-01-04 12:00:00,12.87,12.9,12.78,12.9,618146.0,10.6546,10.6795,10.5801,10.6795,618146.0
2017-01-04 12:30:00,12.9,12.9,12.8,12.82,220928.0,10.6795,10.6795,10.5967,10.6132,220928.0
2017-01-04 13:00:00,12.82,12.85,12.79,12.85,280467.0,10.6132,10.6381,10.5884,10.6381,280467.0
2017-01-04 13:30:00,12.85,12.91,12.76,12.89,1100500.0,10.6381,10.6877,10.5636,10.6712,1100500.0
2017-01-04 14:00:00,12.9,12.96,12.86,12.95,495050.0,10.6795,10.7291,10.6464,10.7209,495050.0
2017-01-04 14:30:00,12.95,12.95,12.89,12.92,294364.0,10.7209,10.7209,10.6712,10.696,294364.0
2017-01-04 15:00:00,12.92,12.95,12.89,12.94,416229.0,10.696,10.7209,10.6712,10.7126,416229.0
2017-01-04 15:30:00,12.93,13.07,12.91,13.03,1168880.0,10.7043,10.8202,10.6877,10.7871,1168880.0
2017-01-05 09:30:00,13.01,13.13,12.91,13.03,527480.0,10.7705,10.8699,10.6877,10.7871,527480.0
2017-01-05 10:00:00,13.03,13.09,12.96,13.08,393304.0,10.7871,10.8368,10.7291,10.8285,393304.0
2017-01-05 10:30:00,13.07,13.08,13.0,13.0,539840.0,10.8202,10.8285,10.7623,10.7623,539840.0
2017-01-05 11:00:00,13.0,13.13,12.99,13.12,396673.0,10.7623,10.8699,10.754,10.8616,396673.0
2017-01-05 11:30:00,13.11,13.12,13.02,13.04,246869.0,10.8533,10.8616,10.7788,10.7954,246869.0
2017-01-05 12:00:00,13.03,13.12,13.03,13.11,264358.0,10.7871,10.8616,10.7871,10.8533,264358.0
2017-01-05 12:30:00,13.11,13.27,13.09,13.26,683539.0,10.8533,10.9858,10.8368,10.9775,683539.0
2017-01-05 13:00:00,13.27,13.27,13.2,13.24,194197.0,10.9858,10.9858,10.9278,10.9609,194197.0
2017-01-05 13:30:00,13.24,13.29,13.23,13.28,225396.0,10.9609,11.0023,10.9527,10.9941,225396.0
2017-01-05 14:00:00,13.29,13.29,13.22,13.26,319679.0,11.0023,11.0023,10.9444,10.9775,319679.0
2017-01-05 14:30:00,13.26,13.3,13.23,13.27,249878.0,10.9775,11.0106,10.9527,10.9858,249878.0
2017-01-05 15:00:00,13.27,13.31,13.24,13.25,291260.0,10.9858,11.0189,10.9609,10.9692,291260.0
2017-01-05 15:30:00,13.24,13.3,13.22,13.28,2191047.0,10.9609,11.0106,10.9444,10.9941,2191047.0
2017-01-06 09:30:00,13.31,13.36,13.09,13.12,470353.0,11.0189,11.0603,10.8368,10.8616,470353.0
2017-01-06 10:00:00,13.12,13.14,12.96,13.07,1026496.0,10.8616,10.8782,10.7291,10.8202,1026496.0
2017-01-06 10:30:00,13.07,13.1,13.03,13.06,935906.0,10.8202,10.845,10.7871,10.8119,935906.0
2017-01-06 11:00:00,13.06,13.09,13.04,13.06,454318.0,10.8119,10.8368,10.7954,10.8119,454318.0
2017-01-06 11:30:00,13.07,13.11,13.04,13.1,322399.0,10.8202,10.8533,10.7954,10.845,322399.0
2017-01-06 12:00:00,13.11,13.15,13.09,13.11,781146.0,10.8533,10.8864,10.8368,10.8533,781146.0
2017-01-06 12:30:00,13.11,13.17,13.1,13.13,598300.0,10.8533,10.903,10.845,10.8699,598300.0
2017-01-06 13:00:00,13.13,13.2,13.1,13.18,504919.0,10.8699,10.9278,10.845,10.9113,504919.0
2017-01-06 13:30:00,13.17,13.21,13.14,13.19,497940.0,10.903,10.9361,10.8782,10.9195,497940.0
2017-01-06 14:00:00,13.2,13.45,13.19,13.42,897195.0,10.9278,11.1348,10.9195,11.11,897195.0
2017-01-06 14:30:00,13.42,13.43,13.35,13.41,356101.0,11.11,11.1182,11.052,11.1017,356101.0
2017-01-06 15:00:00,13.4,13.45,13.4,13.4,338829.0,11.0934,11.1348,11.0934,11.0934,338829.0
2017-01-06 15:30:00,13.41,13.43,13.36,13.37,924113.0,11.1017,11.1182,11.0603,11.0686,924113.0
2017-01-09 09:30:00,13.35,13.35,13.13,13.23,444329.0,11.052,11.052,10.8699,10.9527,444329.0
2017-01-09 10:00:00,13.23,13.28,13.2,13.25,446778.0,10.9527,10.9941,10.9278,10.9692,446778.0
2017-01-09 10:30:00,13.25,13.36,13.22,13.34,958396.0,10.9692,11.0603,10.9444,11.0437,958396.0
2017-01-09 11:00:00,13.33,13.38,13.3,13.37,1121987.0,11.0355,11.0768,11.0106,11.0686,1121987.0
2017-01-09 11:30:00,13.37,13.39,13.29,13.33,763148.0,11.0686,11.0851,11.0023,11.0355,763148.0
2017-01-09 12:00:00,13.33,13.42,13.3,13.41,646324.0,11.0355,11.11,11.0106,11.1017,646324.0
2017-01-09 12:30:00,13.41,13.45,13.4,13.42,222067.0,11.1017,11.1348,11.0934,11.11,222067.0
2017-01-09 13:00:00,13.43,13.44,13.3,13.34,337162.0,11.1182,11.1265,11.0106,11.0437,337162.0
2017-01-09 13:30:00,13.34,13.37,13.29,13.36,273222.0,11.0437,11.0686,11.0023,11.0603,273222.0
2017-01-09 14:00:00,13.36,13.42,13.34,13.4,819004.0,11.0603,11.11,11.0437,11.0934,819004.0
2017-01-09 14:30:00,13.4,13.48,13.37,13.46,386581.0,11.0934,11.1596,11.0686,11.1431,386581.0
2017-01-09 15:00:00,13.46,13.51,13.44,13.5,359197.0,11.1431,11.1845,11.1265,11.1762,359197.0
2017-01-09 15:30:00,13.49,13.51,13.42,13.47,822993.0,11.1679,11.1845,11.11,11.1514,822993.0
2017-01-10 09:30:00,13.43,13.44,13.24,13.33,572212.0,11.1182,11.1265,10.9609,11.0355,572212.0
2017-01-10 10:00:00,13.34,13.39,13.24,13.38,597122.0,11.0437,11.0851,10.9609,11.0768,597122.0
2017-01-10 10:30:00,13.38,13.48,13.35,13.44,564710.0,11.0768,11.1596,11.052,11.1265,564710.0
2017-01-10 11:00:00,13.44,13.45,13.34,13.42,599790.0,11.1265,11.1348,11.0437,11.11,599790.0
2017-01-10 11:30:00,13.41,13.44,13.38,13.41,567701.0,11.1017,11.1265,11.0768,11.1017,567701.0
2017-01-10 12:00:00,13.41,13.51,13.38,13.47,363425.0,11.1017,11.1845,11.0768,11.1514,363425.0
2017-01-10 12:30:00,13.47,13.55,13.47,13.54,313837.0,11.1514,11.2176,11.1514,11.2093,313837.0
2017-01-10 13:00:00,13.54,13.58,13.51,13.53,311872.0,11.2093,11.2424,11.1845,11.201,311872.0
2017-01-10 13:30:00,13.54,13.56,13.5,13.52,345586.0,11.2093,11.2259,11.1762,11.1927,345586.0
2017-01-10 14:00:00,13.51,13.57,13.51,13.56,694863.0,11.1845,11.2341,11.1845,11.2259,694863.0
2017-01-10 14:30:00,13.56,13.65,13.55,13.61,387594.0,11.2259,11.3004,11.2176,11.2673,387594.0
2017-01-10 15:00:00,13.61,13.71,13.59,13.67,860105.0,11.2673,11.35,11.2507,11.3169,860105.0
2017-01-10 15:30:00,13.67,13.69,13.61,13.63,1039673.0,11.3169,11.3335,11.2673,11.2838,1039673.0
2017-01-11 09:30:00,13.68,13.82,13.68,13.71,925928.0,11.3252,11.4411,11.3252,11.35,925928.0
2017-01-11 10:00:00,13.71,13.88,13.71,13.82,478341.0,11.35,11.4908,11.35,11.4411,478341.0
2017-01-11 10:30:00,13.82,13.88,13.69,13.72,655412.0,11.4411,11.4908,11.3335,11.3583,655412.0
2017-01-11 11:00:00,13.73,13.77,13.7,13.75,570504.0,11.3666,11.3997,11.3418,11.3832,570504.0
2017-01-11 11:30:00,13.74,13.85,13.71,13.8,354587.0,11.3749,11.4659,11.35,11.4245,354587.0
2017-01-11 12:00:00,13.8,13.88,13.78,13.84,981367.0,11.4245,11.4908,11.408,11.4577,981367.0
2017-01-11 12:30:00,13.84,13.84,13.74,13.82,1025941.0,11.4577,11.4577,11.3749,11.4411,1025941.0
2017-01-11 13:00:00,13.81,13.86,13.79,13.84,241483.0,11.4328,11.4742,11.4163,11.4577,241483.0
2017-01-11 13:30:00,13.84,13.9,13.83,13.89,1392000.0,11.4577,11.5073,11.4494,11.4991,1392000.0
2017-01-11 14:00:00,13.89,13.95,13.83,13.86,310152.0,11.4991,11.5487,11.4494,11.4742,310152.0
2017-01-11 14:30:00,13.86,13.9,13.79,13.86,367207.0,11.4742,11.5073,11.4163,11.4742,367207.0
2017-01-11 15:00:00,13.86,13.93,13.82,13.92,344244.0,11.4742,11.5322,11.4411,11.5239,344244.0
2017-01-11 15:30:00,13.92,14.1,13.86,14.09,2072327.0,11.5239,11.6729,11.4742,11.6646,2072327.0
2017-01-12 09:30:00,14.05,14.23,13.95,14.1,979003.0,11.6315,11.7805,11.5487,11.6729,979003.0
2017-01-12 10:00:00,14.11,14.11,13.96,14.06,1148287.0,11.6812,11.6812,11.557,11.6398,1148287.0
2017-01-12 10:30:00,14.06,14.24,14.05,14.2,459416.0,11.6398,11.7888,11.6315,11.7557,459416.0
2017-01-12 11:00:00,14.2,14.2,14.12,14.19,383356.0,11.7557,11.7557,11.6895,11.7474,383356.0
2017-01-12 11:30:00,14.19,14.24,14.14,14.19,376206.0,11.7474,11.7888,11.706,11.7474,376206.0
2017-01-12 12:00:00,14.2,14.27,14.19,14.24,235035.0,11.7557,11.8136,11.7474,11.7888,235035.0
2017-01-12 12:30:00,14.24,14.27,14.23,14.25,161258.0,11.7888,11.8136,11.7805,11.7971,161258.0
2017-01-12 13:00:00,14.25,14.34,14.25,14.27,367422.0,11.7971,11.8716,11.7971,11.8136,367422.0
2017-01-12 13:30:00,14.26,14.31,14.24,14.26,294724.0,11.8054,11.8468,11.7888,11.8054,294724.0
2017-01-12 14:00:00,14.26,14.33,14.25,14.28,552743.0,11.8054,11.8633,11.7971,11.8219,552743.0
2017-01-12 14:30:00,14.28,14.32,14.26,14.32,397627.0,11.8219,11.855,11.8054,11.855,397627.0
2017-01-12 15:00:00,14.32,14.39,14.29,14.37,411658.0,11.855,11.913,11.8302,11.8964,411658.0
2017-01-12 15:30:00,14.37,14.44,14.34,14.38,1235715.0,11.8964,11.9544,11.8716,11.9047,1235715.0
2017-01-13 09:30:00,14.33,14.48,14.3,14.36,548490.0,11.8633,11.9875,11.8385,11.8882,548490.0
2017-01-13 10:00:00,14.36,14.39,14.33,14.37,605423.0,11.8882,11.913,11.8633,11.8964,605423.0
2017-01-13 10:30:00,14.38,14.59,14.37,14.52,582077.0,11.9047,12.0786,11.8964,12.0206,582077.0
2017-01-13 11:00:00,14.52,14.53,14.49,14.49,398772.0,12.0206,12.0289,11.9958,11.9958,398772.0
2017-01-13 11:30:00,14.49,14.53,14.42,14.51,298915.0,11.9958,12.0289,11.9378,12.0123,298915.0
2017-01-13 12:00:00,14.51,14.54,14.49,14.5,309841.0,12.0123,12.0372,11.9958,12.0041,309841.0
2017-01-13 12:30:00,14.51,14.52,14.49,14.5,239815.0,12.0123,12.0206,11.9958,12.0041,239815.0
2017-01-13 13:00:00,14.5,14.53,14.49,14.52,189642.0,12.0041,12.0289,11.9958,12.0206,189642.0
2017-01-13 13:30:00,14.52,14.53,14.49,14.52,352960.0,12.0206,12.0289,11.9958,12.0206,352960.0
2017-01-13 14:00:00,14.51,14.53,14.49,14.5,221106.0,12.0123,12.0289,11.9958,12.0041,221106.0
2017-01-13 14:30:00,14.5,14.53,14.49,14.52,245644.0,12.0041,12.0289,11.9958,12.0206,245644.0
2017-01-13 15:00:00,14.52,14.57,14.5,14.57,213288.0,12.0206,12.062,12.0041,12.062,213288.0
2017-01-13 15:30:00,14.57,14.63,14.54,14.59,1495706.0,12.062,12.1117,12.0372,12.0786,1495706.0
2017-01-17 09:30:00,15.45,15.63,15.05,15.48,1831492.0,12.7905,12.9395,12.4594,12.8154,1831492.0
2017-01-17 10:00:00,15.47,15.91,15.44,15.88,925636.0,12.8071,13.1713,12.7822,13.1465,925636.0
2017-01-17 10:30:00,15.88,15.92,15.6,15.6,1266467.0,13.1465,13.1796,12.9147,12.9147,1266467.0
2017-01-17 11:00:00,15.6,15.62,15.44,15.55,691196.0,12.9147,12.9313,12.7822,12.8733,691196.0
2017-01-17 11:30:00,15.56,15.58,15.43,15.46,407698.0,12.8816,12.8981,12.774,12.7988,407698.0
2017-01-17 12:00:00,15.45,15.56,15.41,15.55,392961.0,12.7905,12.8816,12.7574,12.8733,392961.0
2017-01-17 12:30:00,15.54,15.58,15.49,15.51,288689.0,12.865,12.8981,12.8236,12.8402,288689.0
2017-01-17 13:00:00,15.51,15.52,15.46,15.51,332060.0,12.8402,12.8485,12.7988,12.8402,332060.0
2017-01-17 13:30:00,15.52,15.53,15.48,15.49,263699.0,12.8485,12.8568,12.8154,12.8236,263699.0
2017-01-17 14:00:00,15.5,15.5,15.39,15.42,346447.0,12.8319,12.8319,12.7409,12.7657,346447.0
2017-01-17 14:30:00,15.43,15.43,15.27,15.32,471814.0,12.774,12.774,12.6415,12.6829,471814.0
2017-01-17 15:00:00,15.31,15.35,15.26,15.33,707939.0,12.6746,12.7077,12.6332,12.6912,707939.0
2017-01-17 15:30:00,15.34,15.39,15.33,15.34,1163866.0,12.6995,12.7409,12.6912,12.6995,1163866.0
2017-01-18 09:30:00,15.39,15.57,15.22,15.39,1168925.0,12.7409,12.8899,12.6001,12.7409,1168925.0
2017-01-18 10:00:00,15.4,15.46,15.3,15.31,296254.0,12.7491,12.7988,12.6663,12.6746,296254.0
2017-01-18 10:30:00,15.31,15.32,15.19,15.22,400749.0,12.6746,12.6829,12.5753,12.6001,400749.0
2017-01-18 11:00:00,15.23,15.28,15.19,15.23,325050.0,12.6084,12.6498,12.5753,12.6084,325050.0
2017-01-18 11:30:00,15.23,15.25,15.16,15.16,244344.0,12.6084,12.625,12.5504,12.5504,244344.0
2017-01-18 12:00:00,15.17,15.27,15.13,15.25,358414.0,12.5587,12.6415,12.5256,12.625,358414.0
2017-01-18 12:30:00,15.26,15.26,15.21,15.23,112749.0,12.6332,12.6332,12.5918,12.6084,112749.0
2017-01-18 13:00:00,15.23,15.24,15.17,15.21,108885.0,12.6084,12.6167,12.5587,12.5918,108885.0
2017-01-18 13:30:00,15.21,15.24,15.18,15.23,162160.0,12.5918,12.6167,12.567,12.6084,162160.0
2017-01-18 14:00:00,15.22,15.24,15.18,15.24,206238.0,12.6001,12.6167,12.567,12.6167,206238.0
2017-01-18 14:30:00,15.24,15.26,15.2,15.23,231924.0,12.6167,12.6332,12.5836,12.6084,231924.0
2017-01-18 15:00:00,15.24,15.24,15.12,15.17,475984.0,12.6167,12.6167,12.5173,12.5587,475984.0
2017-01-18 15:30:00,15.17,15.26,15.16,15.26,1148441.0,12.5587,12.6332,12.5504,12.6332,1148441.0
2017-01-19 09:30:00,15.17,15.35,15.11,15.3,646900.0,12.5587,12.7077,12.5091,12.6663,646900.0
2017-01-19 10:00:00,15.29,15.37,15.21,15.37,896272.0,12.6581,12.7243,12.5918,12.7243,896272.0
2017-01-19 10:30:00,15.36,15.5,15.34,15.43,627948.0,12.716,12.8319,12.6995,12.774,627948.0
2017-01-19 11:00:00,15.43,15.48,15.42,15.44,422604.0,12.774,12.8154,12.7657,12.7822,422604.0
2017-01-19 11:30:00,15.44,15.53,15.43,15.52,708622.0,12.7822,12.8568,12.774,12.8485,708622.0
2017-01-19 12:00:00,15.52,15.57,15.44,15.5,415064.0,12.8485,12.8899,12.7822,12.8319,415064.0
2017-01-19 12:30:00,15.51,15.54,15.46,15.54,1116784.0,12.8402,12.865,12.7988,12.865,1116784.0
2017-01-19 13:00:00,15.54,15.56,15.38,15.4,227175.0,12.865,12.8816,12.7326,12.7491,227175.0
2017-01-19 13:30:00,15.39,15.4,15.32,15.35,296858.0,12.7409,12.7491,12.6829,12.7077,296858.0
2017-01-19 14:00:00,15.35,15.38,15.28,15.31,607083.0,12.7077,12.7326,12.6498,12.6746,607083.0
2017-01-19 14:30:00,15.31,15.46,15.29,15.44,245434.0,12.6746,12.7988,12.6581,12.7822,245434.0
2017-01-19 15:00:00,15.44,15.52,15.42,15.48,800189.0,12.7822,12.8485,12.7657,12.8154,800189.0
2017-01-19 15:30:00,15.48,15.57,15.46,15.55,2468789.0,12.8154,12.8899,12.7988,12.8733,2468789.0
2017-01-20 09:30:00,15.68,15.89,15.66,15.71,626616.0,12.9809,13.1548,12.9644,13.0058,626616.0
2017-01-20 10:00:00,15.71,16.04,15.69,16.03,692870.0,13.0058,13.279,12.9892,13.2707,692870.0
2017-01-20 10:30:00,16.02,16.03,15.81,15.86,514584.0,13.2624,13.2707,13.0886,13.13,514584.0
2017-01-20 11:00:00,15.87,15.99,15.86,15.92,500246.0,13.1382,13.2376,13.13,13.1796,500246.0
2017-01-20 11:30:00,15.92,15.96,15.9,15.93,287688.0,13.1796,13.2127,13.1631,13.1879,287688.0
2017-01-20 12:00:00,15.93,16.04,15.92,15.96,434353.0,13.1879,13.279,13.1796,13.2127,434353.0
2017-01-20 12:30:00,15.97,16.04,15.92,16.03,399229.0,13.221,13.279,13.1796,13.2707,399229.0
2017-01-20 13:00:00,16.04,16.36,16.03,16.3,660930.0,13.279,13.5439,13.2707,13.4942,660930.0
2017-01-20 13:30:00,16.29,16.41,16.23,16.34,451992.0,13.4859,13.5853,13.4363,13.5273,451992.0
2017-01-20 14:00:00,16.34,16.35,16.23,16.25,386349.0,13.5273,13.5356,13.4363,13.4528,386349.0
2017-01-20 14:30:00,16.24,16.26,16.08,16.09,500985.0,13.4445,13.4611,13.3121,13.3204,500985.0
2017-01-20 15:00:00,16.08,16.14,16.02,16.03,391757.0,13.3121,13.3618,13.2624,13.2707,391757.0
2017-01-20 15:30:00,16.03,16.12,16.02,16.12,1112614.0,13.2707,13.3452,13.2624,13.3452,1112614.0
2017-01-23 09:30:00,16.21,16.5,16.21,16.39,519892.0,13.4197,13.6598,13.4197,13.5687,519892.0
2017-01-23 10:00:00,16.39,16.41,16.2,16.23,323691.0,13.5687,13.5853,13.4114,13.4363,323691.0
2017-01-23 10:30:00,16.23,16.27,16.12,16.13,383143.0,13.4363,13.4694,13.3452,13.3535,383143.0
2017-01-23 11:00:00,16.12,16.13,15.93,15.95,330133.0,13.3452,13.3535,13.1879,13.2045,330133.0
2017-01-23 11:30:00,15.96,16.08,15.92,16.08,401037.0,13.2127,13.3121,13.1796,13.3121,401037.0
2017-01-23 12:00:00,16.07,16.08,16.02,16.04,414083.0,13.3038,13.3121,13.2624,13.279,414083.0
2017-01-23 12:30:00,16.03,16.03,15.9,15.92,282421.0,13.2707,13.2707,13.1631,13.1796,282421.0
2017-01-23 13:00:00,15.92,16.0,15.88,15.98,242664.0,13.1796,13.2459,13.1465,13.2293,242664.0
2017-01-23 13:30:00,15.98,16.03,15.96,16.0,169232.0,13.2293,13.2707,13.2127,13.2459,169232.0
2017-01-23 14:00:00,16.0,16.09,15.96,16.09,272286.0,13.2459,13.3204,13.2127,13.3204,272286.0
2017-01-23 14:30:00,16.09,16.12,16.07,16.12,287125.0,13.3204,13.3452,13.3038,13.3452,287125.0
2017-01-23 15:00:00,16.12,16.19,16.11,16.14,413342.0,13.3452,13.4031,13.3369,13.3618,413342.0
2017-01-23 15:30:00,16.14,16.26,16.14,16.22,968958.0,13.3618,13.4611,13.3618,13.428,968958.0
2017-01-24 09:30:00,16.33,16.4,16.2,16.38,772687.0,13.519,13.577,13.4114,13.5604,772687.0
2017-01-24 10:00:00,16.38,16.46,16.3,16.45,526142.0,13.5604,13.6267,13.4942,13.6184,526142.0
2017-01-24 10:30:00,16.45,16.5,16.36,16.48,521037.0,13.6184,13.6598,13.5439,13.6432,521037.0
2017-01-24 11:00:00,16.48,16.54,16.44,16.45,355594.0,13.6432,13.6929,13.6101,13.6184,355594.0
2017-01-24 11:30:00,16.45,16.46,16.43,16.45,412641.0,13.6184,13.6267,13.6018,13.6184,412641.0
2017-01-24 12:00:00,16.45,16.45,16.42,16.43,181505.0,13.6184,13.6184,13.5936,13.6018,181505.0
2017-01-24 12:30:00,16.42,16.55,16.4,16.53,173865.0,13.5936,13.7012,13.577,13.6846,173865.0
2017-01-24 13:00:00,16.54,16.55,16.48,16.55,317391.0,13.6929,13.7012,13.6432,13.7012,317391.0
2017-01-24 13:30:00,16.55,16.62,16.54,16.54,173538.0,13.7012,13.7591,13.6929,13.6929,173538.0
2017-01-24 14:00:00,16.54,16.55,16.45,16.46,520878.0,13.6929,13.7012,13.6184,13.6267,520878.0
2017-01-24 14:30:00,16.46,16.49,16.41,16.45,337943.0,13.6267,13.6515,13.5853,13.6184,337943.0
2017-01-24 15:00:00,16.45,16.46,16.41,16.42,210386.0,13.6184,13.6267,13.5853,13.5936,210386.0
2017-01-24 15:30:00,16.42,16.44,16.36,16.37,702582.0,13.5936,13.6101,13.5439,13.5522,702582.0
2017-01-25 09:30:00,16.39,16.49,16.31,16.4,379950.0,13.5687,13.6515,13.5025,13.577,379950.0
2017-01-25 10:00:00,16.41,16.46,16.39,16.42,255346.0,13.5853,13.6267,13.5687,13.5936,255346.0
2017-01-25 10:30:00,16.41,16.42,16.35,16.41,214856.0,13.5853,13.5936,13.5356,13.5853,214856.0
2017-01-25 11:00:00,16.41,16.46,16.39,16.39,251291.0,13.5853,13.6267,13.5687,13.5687,251291.0
2017-01-25 11:30:00,16.39,16.42,16.37,16.39,137589.0,13.5687,13.5936,13.5522,13.5687,137589.0
2017-01-25 12:00:00,16.39,16.49,16.39,16.47,275691.0,13.5687,13.6515,13.5687,13.6349,275691.0
2017-01-25 12:30:00,16.46,16.48,16.44,16.46,133940.0,13.6267,13.6432,13.6101,13.6267,133940.0
2017-01-25 13:00:00,16.47,16.56,16.45,16.5,312013.0,13.6349,13.7095,13.6184,13.6598,312013.0
2017-01-25 13:30:00,16.5,16.54,16.45,16.53,346972.0,13.6598,13.6929,13.6184,13.6846,346972.0
2017-01-25 14:00:00,16.53,16.56,16.47,16.47,544070.0,13.6846,13.7095,13.6349,13.6349,544070.0
2017-01-25 14:30:00,16.47,16.5,16.46,16.48,281579.0,13.6349,13.6598,13.6267,13.6432,281579.0
2017-01-25 15:00:00,16.48,16.49,16.44,16.45,320758.0,13.6432,13.6515,13.6101,13.6184,320758.0
2017-01-25 15:30:00,16.45,16.49,16.44,16.45,811899.0,13.6184,13.6515,13.6101,13.6184,811899.0
2017-01-26 09:30:00,16.46,16.62,16.43,16.6,303324.0,13.6267,13.7591,13.6018,13.7426,303324.0
2017-01-26 10:00:00,16.62,16.64,16.52,16.59,396041.0,13.7591,13.7757,13.6763,13.7343,396041.0
2017-01-26 10:30:00,16.59,16.61,16.51,16.53,257672.0,13.7343,13.7509,13.6681,13.6846,257672.0
2017-01-26 11:00:00,16.54,16.58,16.47,16.47,260822.0,13.6929,13.726,13.6349,13.6349,260822.0
2017-01-26 11:30:00,16.48,16.48,16.42,16.42,125509.0,13.6432,13.6432,13.5936,13.5936,125509.0
2017-01-26 12:00:00,16.43,16.45,16.41,16.44,133360.0,13.6018,13.6184,13.5853,13.6101,133360.0
2017-01-26 12:30:00,16.43,16.49,16.41,16.48,138721.0,13.6018,13.6515,13.5853,13.6432,138721.0
2017-01-26 13:00:00,16.48,16.51,16.45,16.45,136655.0,13.6432,13.6681,13.6184,13.6184,136655.0
2017-01-26 13:30:00,16.46,16.5,16.44,16.48,136537.0,13.6267,13.6598,13.6101,13.6432,136537.0
2017-01-26 14:00:00,16.48,16.49,16.33,16.35,787319.0,13.6432,13.6515,13.519,13.5356,787319.0
2017-01-26 14:30:00,16.36,16.49,16.35,16.47,174443.0,13.5439,13.6515,13.5356,13.6349,174443.0
2017-01-26 15:00:00,16.47,16.47,16.41,16.44,444084.0,13.6349,13.6349,13.5853,13.6101,444084.0
2017-01-26 15:30:00,16.45,16.49,16.44,16.46,724533.0,13.6184,13.6515,13.6101,13.6267,724533.0
2017-01-27 09:30:00,16.41,16.6,16.31,16.44,372229.0,13.5853,13.7426,13.5025,13.6101,372229.0
2017-01-27 10:00:00,16.44,16.5,16.39,16.48,253971.0,13.6101,13.6598,13.5687,13.6432,253971.0
2017-01-27 10:30:00,16.49,16.53,16.45,16.46,157481.0,13.6515,13.6846,13.6184,13.6267,157481.0
2017-01-27 11:00:00,16.46,16.52,16.42,16.45,135082.0,13.6267,13.6763,13.5936,13.6184,135082.0
2017-01-27 11:30:00,16.44,16.5,16.43,16.48,133117.0,13.6101,13.6598,13.6018,13.6432,133117.0
2017-01-27 12:00:00,16.48,16.51,16.42,16.51,144770.0,13.6432,13.6681,13.5936,13.6681,144770.0
2017-01-27 12:30:00,16.51,16.52,16.47,16.48,197547.0,13.6681,13.6763,13.6349,13.6432,197547.0
2017-01-27 13:00:00,16.47,16.54,16.44,16.54,91269.0,13.6349,13.6929,13.6101,13.6929,91269.0
2017-01-27 13:30:00,16.53,16.54,16.45,16.45,106412.0,13.6846,13.6929,13.6184,13.6184,106412.0
2017-01-27 14:00:00,16.45,16.48,16.39,16.43,137618.0,13.6184,13.6432,13.5687,13.6018,137618.0
2017-01-27 14:30:00,16.43,16.47,16.42,16.44,161250.0,13.6018,13.6349,13.5936,13.6101,161250.0
2017-01-27 15:00:00,16.43,16.44,16.39,16.41,181336.0,13.6018,13.6101,13.5687,13.5853,181336.0
2017-01-27 15:30:00,16.41,16.45,16.4,16.44,500906.0,13.5853,13.6184,13.577,13.6101,500906.0
2017-01-30 09:30:00,16.4,16.42,16.05,16.13,728962.0,13.602,13.6186,13.3118,13.3781,728962.0
2017-01-30 10:00:00,16.13,16.27,16.1,16.11,327151.0,13.3781,13.4942,13.3532,13.3615,327151.0
2017-01-30 10:30:00,16.11,16.17,16.03,16.05,219991.0,13.3615,13.4113,13.2952,13.3118,219991.0
2017-01-30 11:00:00,16.05,16.1,16.01,16.1,240845.0,13.3118,13.3532,13.2786,13.3532,240845.0
2017-01-30 11:30:00,16.1,16.13,16.05,16.09,189196.0,13.3532,13.3781,13.3118,13.3449,189196.0
2017-01-30 12:00:00,16.09,16.14,16.03,16.11,237504.0,13.3449,13.3864,13.2952,13.3615,237504.0
2017-01-30 12:30:00,16.12,16.14,16.05,16.12,239100.0,13.3698,13.3864,13.3118,13.3698,239100.0
2017-01-30 13:00:00,16.12,16.15,16.09,16.11,139732.0,13.3698,13.3947,13.3449,13.3615,139732.0
2017-01-30 13:30:00,16.11,16.13,16.08,16.12,130447.0,13.3615,13.3781,13.3366,13.3698,130447.0
2017-01-30 14:00:00,16.12,16.16,16.1,16.14,146908.0,13.3698,13.403,13.3532,13.3864,146908.0
2017-01-30 14:30:00,16.14,16.24,16.13,16.24,127640.0,13.3864,13.4693,13.3781,13.4693,127640.0
2017-01-30 15:00:00,16.24,16.24,16.16,16.17,212737.0,13.4693,13.4693,13.403,13.4113,212737.0
2017-01-30 15:30:00,16.17,16.27,16.16,16.26,619762.0,13.4113,13.4942,13.403,13.4859,619762.0
2017-01-31 09:30:00,16.18,16.38,16.18,16.28,306215.0,13.4196,13.5855,13.4196,13.5025,306215.0
2017-01-31 10:00:00,16.28,16.42,16.25,16.39,234656.0,13.5025,13.6186,13.4776,13.5938,234656.0
2017-01-31 10:30:00,16.39,16.54,16.38,16.54,179525.0,13.5938,13.7182,13.5855,13.7182,179525.0
2017-01-31 11:00:00,16.53,16.58,16.41,16.42,244540.0,13.7099,13.7513,13.6103,13.6186,244540.0
2017-01-31 11:30:00,16.43,16.49,16.41,16.41,167156.0,13.6269,13.6767,13.6103,13.6103,167156.0
2017-01-31 12:00:00,16.41,16.47,16.39,16.46,95636.0,13.6103,13.6601,13.5938,13.6518,95636.0
2017-01-31 12:30:00,16.46,16.47,16.38,16.46,143959.0,13.6518,13.6601,13.5855,13.6518,143959.0
2017-01-31 13:00:00,16.46,16.51,16.42,16.47,193519.0,13.6518,13.6933,13.6186,13.6601,193519.0
2017-01-31 13:30:00,16.47,16.5,16.45,16.46,98805.0,13.6601,13.685,13.6435,13.6518,98805.0
2017-01-31 14:00:00,16.46,16.5,16.42,16.43,138619.0,13.6518,13.685,13.6186,13.6269,138619.0
2017-01-31 14:30:00,16.42,16.5,16.4,16.48,150261.0,13.6186,13.685,13.602,13.6684,150261.0
2017-01-31 15:00:00,16.48,16.58,16.47,16.55,295578.0,13.6684,13.7513,13.6601,13.7265,295578.0
2017-01-31 15:30:00,16.55,16.57,16.52,16.55,821864.0,13.7265,13.743,13.7016,13.7265,821864.0
2017-02-01 09:30:00,16.49,16.6,16.44,16.47,297875.0,13.6767,13.7679,13.6352,13.6601,297875.0
2017-02-01 10:00:00,16.48,16.48,16.36,16.43,170188.0,13.6684,13.6684,13.5689,13.6269,170188.0
2017-02-01 10:30:00,16.43,16.44,16.26,16.26,204791.0,13.6269,13.6352,13.4859,13.4859,204791.0
2017-02-01 11:00:00,16.26,16.41,16.24,16.34,261495.0,13.4859,13.6103,13.4693,13.5523,261495.0
2017-02-01 11:30:00,16.34,16.36,16.24,16.29,199200.0,13.5523,13.5689,13.4693,13.5108,199200.0
2017-02-01 12:00:00,16.29,16.36,16.18,16.24,273116.0,13.5108,13.5689,13.4196,13.4693,273116.0
2017-02-01 12:30:00,16.24,16.31,16.21,16.3,177864.0,13.4693,13.5274,13.4445,13.5191,177864.0
2017-02-01 13:00:00,16.3,16.39,16.29,16.34,178415.0,13.5191,13.5938,13.5108,13.5523,178415.0
2017-02-01 13:30:00,16.34,16.44,16.33,16.44,160873.0,13.5523,13.6352,13.544,13.6352,160873.0
2017-02-01 14:00:00,16.43,16.54,16.41,16.43,320203.0,13.6269,13.7182,13.6103,13.6269,320203.0
2017-02-01 14:30:00,16.42,16.45,16.34,16.36,170825.0,13.6186,13.6435,13.5523,13.5689,170825.0
2017-02-01 15:00:00,16.36,16.38,16.32,16.34,208146.0,13.5689,13.5855,13.5357,13.5523,208146.0
2017-02-01 15:30:00,16.34,16.37,16.32,16.33,412578.0,13.5523,13.5772,13.5357,13.544,412578.0
2017-02-02 09:30:00,16.28,16.29,16.08,16.16,319496.0,13.5025,13.5108,13.3366,13.403,319496.0
2017-02-02 10:00:00,16.16,16.39,16.13,16.35,246234.0,13.403,13.5938,13.3781,13.5606,246234.0
2017-02-02 10:30:00,16.35,16.44,16.32,16.44,213525.0,13.5606,13.6352,13.5357,13.6352,213525.0
2017-02-02 11:00:00,16.45,16.5,16.44,16.46,163586.0,13.6435,13.685,13.6352,13.6518,163586.0
2017-02-02 11:30:00,16.45,16.47,16.36,16.4,126564.0,13.6435,13.6601,13.5689,13.602,126564.0
2017-02-02 12:00:00,16.39,16.57,16.36,16.57,163622.0,13.5938,13.743,13.5689,13.743,163622.0
2017-02-02 12:30:00,16.57,16.67,16.55,16.62,148706.0,13.743,13.826,13.7265,13.7845,148706.0
2017-02-02 13:00:00,16.62,16.63,16.55,16.57,130569.0,13.7845,13.7928,13.7265,13.743,130569.0
2017-02-02 13:30:00,16.57,16.64,16.49,16.62,120965.0,13.743,13.8011,13.6767,13.7845,120965.0
2017-02-02 14:00:00,16.62,16.62,16.52,16.54,168235.0,13.7845,13.7845,13.7016,13.7182,168235.0
2017-02-02 14:30:00,16.54,16.58,16.51,16.56,124488.0,13.7182,13.7513,13.6933,13.7348,124488.0
2017-02-02 15:00:00,16.55,16.79,16.48,16.77,2120445.0,13.7265,13.9255,13.6684,13.9089,2120445.0
2017-02-02 15:30:00,16.77,16.78,16.67,16.71,1105009.0,13.9089,13.9172,13.826,13.8592,1105009.0
2017-02-03 09:30:00,16.74,16.92,16.57,16.9,756386.0,13.884,14.0333,13.743,14.0167,756386.0
2017-02-03 10:00:00,16.9,17.35,16.85,17.23,1339149.0,14.0167,14.39,13.9753,14.2904,1339149.0
2017-02-03 10:30:00,17.23,17.27,17.14,17.16,638575.0,14.2904,14.3236,14.2158,14.2324,638575.0
2017-02-03 11:00:00,17.16,17.26,17.13,17.19,616568.0,14.2324,14.3153,14.2075,14.2573,616568.0
2017-02-03 11:30:00,17.19,17.26,17.14,17.23,246931.0,14.2573,14.3153,14.2158,14.2904,246931.0
2017-02-03 12:00:00,17.23,17.3,17.2,17.24,540837.0,14.2904,14.3485,14.2656,14.2987,540837.0
2017-02-03 12:30:00,17.25,17.39,17.2,17.38,730674.0,14.307,14.4231,14.2656,14.4149,730674.0
2017-02-03 13:00:00,17.39,17.56,17.31,17.32,2211929.0,14.4231,14.5641,14.3568,14.3651,2211929.0
2017-02-03 13:30:00,17.32,17.33,17.23,17.25,664804.0,14.3651,14.3734,14.2904,14.307,664804.0
2017-02-03 14:00:00,17.26,17.26,17.13,17.15,689999.0,14.3153,14.3153,14.2075,14.2241,689999.0
2017-02-03 14:30:00,17.16,17.29,17.15,17.22,620129.0,14.2324,14.3402,14.2241,14.2822,620129.0
2017-02-03 15:00:00,17.21,17.3,17.12,17.12,427221.0,14.2739,14.3485,14.1992,14.1992,427221.0
2017-02-03 15:30:00,17.13,17.14,17.05,17.09,1394482.0,14.2075,14.2158,14.1412,14.1743,1394482.0
2017-02-06 09:30:00,17.12,17.21,16.8,16.88,511292.0,14.1992,14.2739,13.9338,14.0002,511292.0
2017-02-06 10:00:00,16.88,16.9,16.77,16.81,263414.0,14.0002,14.0167,13.9089,13.9421,263414.0
2017-02-06 10:30:00,16.82,16.82,16.39,16.45,755655.0,13.9504,13.9504,13.5938,13.6435,755655.0
2017-02-06 11:00:00,16.44,16.58,16.42,16.51,573825.0,13.6352,13.7513,13.6186,13.6933,573825.0
2017-02-06 11:30:00,16.51,16.55,16.48,16.51,392445.0,13.6933,13.7265,13.6684,13.6933,392445.0
2017-02-06 12:00:00,16.51,16.62,16.5,16.61,744186.0,13.6933,13.7845,13.685,13.7762,744186.0
2017-02-06 12:30:00,16.61,16.65,16.58,16.61,330353.0,13.7762,13.8094,13.7513,13.7762,330353.0
2017-02-06 13:00:00,16.61,16.64,16.57,16.59,189227.0,13.7762,13.8011,13.743,13.7596,189227.0
2017-02-06 13:30:00,16.59,16.63,16.53,16.62,219545.0,13.7596,13.7928,13.7099,13.7845,219545.0
2017-02-06 14:00:00,16.62,16.65,16.57,16.65,575991.0,13.7845,13.8094,13.743,13.8094,575991.0
2017-02-06 14:30:00,16.65,16.69,16.6,16.63,290695.0,13.8094,13.8426,13.7679,13.7928,290695.0
2017-02-06 15:00:00,16.62,16.65,16.58,16.65,249729.0,13.7845,13.8094,13.7513,13.8094,249729.0
2017-02-06 15:30:00,16.64,16.7,16.62,16.7,986944.0,13.8011,13.8509,13.7845,13.8509,986944.0
2017-02-07 09:30:00,16.64,16.7,16.56,16.66,232028.0,13.8011,13.8509,13.7348,13.8177,232028.0
2017-02-07 10:00:00,16.65,16.66,16.47,16.52,294172.0,13.8094,13.8177,13.6601,13.7016,294172.0
2017-02-07 10:30:00,16.52,16.58,16.48,16.49,233213.0,13.7016,13.7513,13.6684,13.6767,233213.0
2017-02-07 11:00:00,16.48,16.52,16.32,16.36,333914.0,13.6684,13.7016,13.5357,13.5689,333914.0
2017-02-07 11:30:00,16.36,16.42,16.32,16.37,169455.0,13.5689,13.6186,13.5357,13.5772,169455.0
2017-02-07 12:00:00,16.37,16.44,16.33,16.34,196651.0,13.5772,13.6352,13.544,13.5523,196651.0
2017-02-07 12:30:00,16.34,16.37,16.28,16.3,341988.0,13.5523,13.5772,13.5025,13.5191,341988.0
2017-02-07 13:00:00,16.3,16.37,16.28,16.3,197885.0,13.5191,13.5772,13.5025,13.5191,197885.0
2017-02-07 13:30:00,16.31,16.37,16.3,16.3,217217.0,13.5274,13.5772,13.5191,13.5191,217217.0
2017-02-07 14:00:00,16.3,16.35,16.28,16.28,192012.0,13.5191,13.5606,13.5025,13.5025,192012.0
2017-02-07 14:30:00,16.29,16.33,16.27,16.3,196644.0,13.5108,13.544,13.4942,13.5191,196644.0
2017-02-07 15:00:00,16.3,16.32,16.27,16.29,200851.0,13.5191,13.5357,13.4942,13.5108,200851.0
2017-02-07 15:30:00,16.28,16.3,16.23,16.26,739945.0,13.5025,13.5191,13.4611,13.4859,739945.0
2017-02-08 09:30:00,16.2,16.29,16.02,16.28,427937.0,13.4362,13.5108,13.2869,13.5025,427937.0
2017-02-08 10:00:00,16.28,16.38,16.25,16.36,238956.0,13.5025,13.5855,13.4776,13.5689,238956.0
2017-02-08 10:30:00,16.36,16.51,16.33,16.47,312987.0,13.5689,13.6933,13.544,13.6601,312987.0
2017-02-08 11:00:00,16.48,16.5,16.44,16.45,198424.0,13.6684,13.685,13.6352,13.6435,198424.0
2017-02-08 11:30:00,16.45,16.45,16.36,16.38,218019.0,13.6435,13.6435,13.5689,13.5855,218019.0
2017-02-08 12:00:00,16.38,16.47,16.36,16.36,327114.0,13.5855,13.6601,13.5689,13.5689,327114.0
2017-02-08 12:30:00,16.37,16.38,16.33,16.34,145271.0,13.5772,13.5855,13.544,13.5523,145271.0
2017-02-08 13:00:00,16.34,16.41,16.33,16.36,173762.0,13.5523,13.6103,13.544,13.5689,173762.0
2017-02-08 13:30:00,16.36,16.37,16.28,16.31,127990.0,13.5689,13.5772,13.5025,13.5274,127990.0
2017-02-08 14:00:00,16.3,16.4,16.26,16.38,453846.0,13.5191,13.602,13.4859,13.5855,453846.0
2017-02-08 14:30:00,16.38,16.38,16.34,16.36,164169.0,13.5855,13.5855,13.5523,13.5689,164169.0
2017-02-08 15:00:00,16.36,16.39,16.33,16.39,187511.0,13.5689,13.5938,13.544,13.5938,187511.0
2017-02-08 15:30:00,16.39,16.39,16.35,16.36,657504.0,13.5938,13.5938,13.5606,13.5689,657504.0
2017-02-09 09:30:00,16.23,16.5,16.23,16.39,372817.0,13.4611,13.685,13.4611,13.5938,372817.0
2017-02-09 10:00:00,16.39,16.44,16.28,16.41,280210.0,13.5938,13.6352,13.5025,13.6103,280210.0
2017-02-09 10:30:00,16.41,16.42,16.24,16.27,201300.0,13.6103,13.6186,13.4693,13.4942,201300.0
2017-02-09 11:00:00,16.27,16.34,16.21,16.3,430442.0,13.4942,13.5523,13.4445,13.5191,430442.0
2017-02-09 11:30:00,16.3,16.37,16.29,16.32,179838.0,13.5191,13.5772,13.5108,13.5357,179838.0
2017-02-09 12:00:00,16.32,16.38,16.25,16.37,165542.0,13.5357,13.5855,13.4776,13.5772,165542.0
2017-02-09 12:30:00,16.38,16.44,16.36,16.36,255387.0,13.5855,13.6352,13.5689,13.5689,255387.0
2017-02-09 13:00:00,16.37,16.38,16.34,16.35,171825.0,13.5772,13.5855,13.5523,13.5606,171825.0
2017-02-09 13:30:00,16.34,16.36,16.31,16.32,130109.0,13.5523,13.5689,13.5274,13.5357,130109.0
2017-02-09 14:00:00,16.32,16.4,16.3,16.36,190028.0,13.5357,13.602,13.5191,13.5689,190028.0
2017-02-09 14:30:00,16.36,16.45,16.35,16.42,161707.0,13.5689,13.6435,13.5606,13.6186,161707.0
2017-02-09 15:00:00,16.43,16.44,16.36,16.44,439250.0,13.6269,13.6352,13.5689,13.6352,439250.0
2017-02-09 15:30:00,16.44,16.48,16.39,16.41,789330.0,13.6352,13.6684,13.5938,13.6103,789330.0
2017-02-10 09:30:00,16.5,16.6,16.42,16.52,158780.0,13.685,13.7679,13.6186,13.7016,158780.0
2017-02-10 10:00:00,16.52,16.52,16.37,16.37,111036.0,13.7016,13.7016,13.5772,13.5772,111036.0
2017-02-10 10:30:00,16.37,16.44,16.32,16.44,118174.0,13.5772,13.6352,13.5357,13.6352,118174.0
2017-02-10 11:00:00,16.44,16.49,16.42,16.46,108858.0,13.6352,13.6767,13.6186,13.6518,108858.0
2017-02-10 11:30:00,16.47,16.52,16.46,16.48,107399.0,13.6601,13.7016,13.6518,13.6684,107399.0
2017-02-10 12:00:00,16.48,16.63,16.48,16.57,189760.0,13.6684,13.7928,13.6684,13.743,189760.0
2017-02-10 12:30:00,16.57,16.58,16.54,16.55,143995.0,13.743,13.7513,13.7182,13.7265,143995.0
2017-02-10 13:00:00,16.55,16.64,16.53,16.6,209324.0,13.7265,13.8011,13.7099,13.7679,209324.0
2017-02-10 13:30:00,16.6,16.6,16.53,16.53,145667.0,13.7679,13.7679,13.7099,13.7099,145667.0
2017-02-10 14:00:00,16.54,16.64,16.51,16.62,191894.0,13.7182,13.8011,13.6933,13.7845,191894.0
2017-02-10 14:30:00,16.62,16.64,16.55,16.55,133296.0,13.7845,13.8011,13.7265,13.7265,133296.0
2017-02-10 15:00:00,16.55,16.65,16.55,16.62,201622.0,13.7265,13.8094,13.7265,13.7845,201622.0
2017-02-10 15:30:00,16.62,16.66,16.61,16.66,522197.0,13.7845,13.8177,13.7762,13.8177,522197.0
2017-02-13 09:30:00,16.6,16.8,16.54,16.8,462431.0,13.7679,13.9338,13.7182,13.9338,462431.0
2017-02-13 10:00:00,16.8,16.94,16.75,16.83,494155.0,13.9338,14.0499,13.8923,13.9587,494155.0
2017-02-13 10:30:00,16.82,16.84,16.72,16.84,228962.0,13.9504,13.967,13.8675,13.967,228962.0
2017-02-13 11:00:00,16.84,16.84,16.7,16.8,307591.0,13.967,13.967,13.8509,13.9338,307591.0
2017-02-13 11:30:00,16.8,16.8,16.68,16.75,592336.0,13.9338,13.9338,13.8343,13.8923,592336.0
2017-02-13 12:00:00,16.74,16.78,16.72,16.75,198968.0,13.884,13.9172,13.8675,13.8923,198968.0
2017-02-13 12:30:00,16.76,16.76,16.71,16.73,112214.0,13.9006,13.9006,13.8592,13.8757,112214.0
2017-02-13 13:00:00,16.73,16.84,16.73,16.81,233634.0,13.8757,13.967,13.8757,13.9421,233634.0
2017-02-13 13:30:00,16.82,16.82,16.76,16.78,196530.0,13.9504,13.9504,13.9006,13.9172,196530.0
2017-02-13 14:00:00,16.78,16.78,16.72,16.75,93501.0,13.9172,13.9172,13.8675,13.8923,93501.0
2017-02-13 14:30:00,16.75,16.75,16.7,16.71,92326.0,13.8923,13.8923,13.8509,13.8592,92326.0
2017-02-13 15:00:00,16.71,16.77,16.7,16.76,153842.0,13.8592,13.9089,13.8509,13.9006,153842.0
2017-02-13 15:30:00,16.75,16.76,16.7,16.75,681482.0,13.8923,13.9006,13.8509,13.8923,681482.0
2017-02-14 09:30:00,16.63,16.77,16.48,16.48,281211.0,13.7928,13.9089,13.6684,13.6684,281211.0
2017-02-14 10:00:00,16.47,16.54,16.32,16.53,345329.0,13.6601,13.7182,13.5357,13.7099,345329.0
2017-02-14 10:30:00,16.53,16.53,16.41,16.51,251559.0,13.7099,13.7099,13.6103,13.6933,251559.0
2017-02-14 11:00:00,16.51,16.52,16.42,16.48,310926.0,13.6933,13.7016,13.6186,13.6684,310926.0
2017-02-14 11:30:00,16.48,16.61,16.48,16.6,134055.0,13.6684,13.7762,13.6684,13.7679,134055.0
2017-02-14 12:00:00,16.61,16.66,16.58,16.64,156108.0,13.7762,13.8177,13.7513,13.8011,156108.0
2017-02-14 12:30:00,16.64,16.7,16.61,16.7,198344.0,13.8011,13.8509,13.7762,13.8509,198344.0
2017-02-14 13:00:00,16.7,16.76,16.69,16.73,138638.0,13.8509,13.9006,13.8426,13.8757,138638.0
2017-02-14 13:30:00,16.73,16.75,16.71,16.73,111464.0,13.8757,13.8923,13.8592,13.8757,111464.0
2017-02-14 14:00:00,16.73,16.78,16.73,16.73,164107.0,13.8757,13.9172,13.8757,13.8757,164107.0
2017-02-14 14:30:00,16.73,16.77,16.71,16.73,231834.0,13.8757,13.9089,13.8592,13.8757,231834.0
2017-02-14 15:00:00,16.73,16.76,16.71,16.73,195967.0,13.8757,13.9006,13.8592,13.8757,195967.0
2017-02-14 15:30:00,16.73,16.81,16.72,16.78,787476.0,13.8757,13.9421,13.8675,13.9172,787476.0
2017-02-15 09:30:00,16.74,17.21,16.73,17.18,860616.0,13.884,14.2739,13.8757,14.249,860616.0
2017-02-15 10:00:00,17.18,17.39,17.15,17.38,719525.0,14.249,14.4231,14.2241,14.4149,719525.0
2017-02-15 10:30:00,17.38,17.46,17.32,17.45,441309.0,14.4149,14.4812,14.3651,14.4729,441309.0
2017-02-15 11:00:00,17.45,17.52,17.41,17.49,355757.0,14.4729,14.531,14.4397,14.5061,355757.0
2017-02-15 11:30:00,17.49,17.74,17.49,17.73,708127.0,14.5061,14.7134,14.5061,14.7051,708127.0
2017-02-15 12:00:00,17.73,17.75,17.52,17.59,717391.0,14.7051,14.7217,14.531,14.589,717391.0
2017-02-15 12:30:00,17.59,17.62,17.48,17.61,469237.0,14.589,14.6139,14.4978,14.6056,469237.0
2017-02-15 13:00:00,17.61,17.66,17.57,17.59,275970.0,14.6056,14.6471,14.5724,14.589,275970.0
2017-02-15 13:30:00,17.59,17.63,17.57,17.57,688164.0,14.589,14.6222,14.5724,14.5724,688164.0
2017-02-15 14:00:00,17.57,17.6,17.46,17.46,342731.0,14.5724,14.5973,14.4812,14.4812,342731.0
2017-02-15 14:30:00,17.46,17.55,17.43,17.54,308382.0,14.4812,14.5559,14.4563,14.5476,308382.0
2017-02-15 15:00:00,17.53,17.61,17.52,17.54,565657.0,14.5393,14.6056,14.531,14.5476,565657.0
2017-02-15 15:30:00,17.54,17.61,17.48,17.5,1381236.0,14.5476,14.6056,14.4978,14.5144,1381236.0
2017-02-16 09:30:00,17.49,17.49,17.16,17.21,335124.0,14.5061,14.5061,14.2324,14.2739,335124.0
2017-02-16 10:00:00,17.21,17.32,17.2,17.27,267092.0,14.2739,14.3651,14.2656,14.3236,267092.0
2017-02-16 10:30:00,17.26,17.3,17.18,17.21,252874.0,14.3153,14.3485,14.249,14.2739,252874.0
2017-02-16 11:00:00,17.21,17.21,17.09,17.19,229099.0,14.2739,14.2739,14.1743,14.2573,229099.0
2017-02-16 11:30:00,17.19,17.28,17.17,17.24,150596.0,14.2573,14.3319,14.2407,14.2987,150596.0
2017-02-16 12:00:00,17.23,17.24,17.17,17.2,150951.0,14.2904,14.2987,14.2407,14.2656,150951.0
2017-02-16 12:30:00,17.2,17.3,17.17,17.25,211944.0,14.2656,14.3485,14.2407,14.307,211944.0
2017-02-16 13:00:00,17.25,17.28,17.2,17.26,187567.0,14.307,14.3319,14.2656,14.3153,187567.0
2017-02-16 13:30:00,17.26,17.26,17.2,17.21,210598.0,14.3153,14.3153,14.2656,14.2739,210598.0
2017-02-16 14:00:00,17.22,17.25,17.18,17.2,225863.0,14.2822,14.307,14.249,14.2656,225863.0
2017-02-16 14:30:00,17.2,17.22,17.18,17.18,151399.0,14.2656,14.2822,14.249,14.249,151399.0
2017-02-16 15:00:00,17.18,17.21,17.16,17.16,186569.0,14.249,14.2739,14.2324,14.2324,186569.0
2017-02-16 15:30:00,17.16,17.2,17.11,17.12,901874.0,14.2324,14.2656,14.1909,14.1992,901874.0
2017-02-17 09:30:00,17.11,17.12,16.92,16.95,334072.0,14.1909,14.1992,14.0333,14.0582,334072.0
2017-02-17 10:00:00,16.95,16.95,16.77,16.82,314402.0,14.0582,14.0582,13.9089,13.9504,314402.0
2017-02-17 10:30:00,16.82,16.89,16.72,16.77,229545.0,13.9504,14.0085,13.8675,13.9089,229545.0
2017-02-17 11:00:00,16.77,16.89,16.75,16.88,449123.0,13.9089,14.0085,13.8923,14.0002,449123.0
2017-02-17 11:30:00,16.89,17.0,16.89,17.0,182449.0,14.0085,14.0997,14.0085,14.0997,182449.0
2017-02-17 12:00:00,17.0,17.04,16.97,16.99,196949.0,14.0997,14.1329,14.0748,14.0914,196949.0
2017-02-17 12:30:00,16.99,17.1,16.98,17.03,219557.0,14.0914,14.1826,14.0831,14.1246,219557.0
2017-02-17 13:00:00,17.03,17.08,16.98,17.07,127866.0,14.1246,14.166,14.0831,14.1577,127866.0
2017-02-17 13:30:00,17.08,17.13,17.07,17.1,108419.0,14.166,14.2075,14.1577,14.1826,108419.0
2017-02-17 14:00:00,17.1,17.13,17.06,17.08,168737.0,14.1826,14.2075,14.1494,14.166,168737.0
2017-02-17 14:30:00,17.07,17.1,17.03,17.07,91185.0,14.1577,14.1826,14.1246,14.1577,91185.0
2017-02-17 15:00:00,17.07,17.12,17.03,17.1,302576.0,14.1577,14.1992,14.1246,14.1826,302576.0
2017-02-17 15:30:00,17.11,17.12,17.08,17.1,402084.0,14.1909,14.1992,14.166,14.1826,402084.0
2017-02-21 09:30:00,16.79,17.27,16.52,17.17,403523.0,13.9255,14.3236,13.7016,14.2407,403523.0
2017-02-21 10:00:00,17.18,17.3,17.17,17.28,174151.0,14.249,14.3485,14.2407,14.3319,174151.0
2017-02-21 10:30:00,17.27,17.28,17.13,17.14,148041.0,14.3236,14.3319,14.2075,14.2158,148041.0
2017-02-21 11:00:00,17.14,17.25,17.14,17.18,158154.0,14.2158,14.307,14.2158,14.249,158154.0
2017-02-21 11:30:00,17.19,17.27,17.15,17.25,152698.0,14.2573,14.3236,14.2241,14.307,152698.0
2017-02-21 12:00:00,17.25,17.27,17.21,17.21,104730.0,14.307,14.3236,14.2739,14.2739,104730.0
2017-02-21 12:30:00,17.21,17.23,17.19,17.2,102862.0,14.2739,14.2904,14.2573,14.2656,102862.0
2017-02-21 13:00:00,17.2,17.24,17.17,17.23,349159.0,14.2656,14.2987,14.2407,14.2904,349159.0
2017-02-21 13:30:00,17.23,17.28,17.18,17.2,253465.0,14.2904,14.3319,14.249,14.2656,253465.0
2017-02-21 14:00:00,17.21,17.23,17.16,17.22,128568.0,14.2739,14.2904,14.2324,14.2822,128568.0
2017-02-21 14:30:00,17.23,17.24,17.18,17.19,110873.0,14.2904,14.2987,14.249,14.2573,110873.0
2017-02-21 15:00:00,17.19,17.21,17.17,17.18,246651.0,14.2573,14.2739,14.2407,14.249,246651.0
2017-02-21 15:30:00,17.19,17.2,17.09,17.12,626699.0,14.2573,14.2656,14.1743,14.1992,626699.0
2017-02-22 09:30:00,17.05,17.05,16.79,16.8,380368.0,14.1412,14.1412,13.9255,13.9338,380368.0
2017-02-22 10:00:00,16.8,16.82,16.69,16.69,684917.0,13.9338,13.9504,13.8426,13.8426,684917.0
2017-02-22 10:30:00,16.69,16.99,16.68,16.97,644739.0,13.8426,14.0914,13.8343,14.0748,644739.0
2017-02-22 11:00:00,16.96,16.99,16.8,16.82,291170.0,14.0665,14.0914,13.9338,13.9504,291170.0
2017-02-22 11:30:00,16.82,16.9,16.8,16.84,176475.0,13.9504,14.0167,13.9338,13.967,176475.0
2017-02-22 12:00:00,16.83,16.89,16.81,16.84,134373.0,13.9587,14.0085,13.9421,13.967,134373.0
2017-02-22 12:30:00,16.83,16.91,16.82,16.88,212897.0,13.9587,14.025,13.9504,14.0002,212897.0
2017-02-22 13:00:00,16.89,16.91,16.83,16.85,195040.0,14.0085,14.025,13.9587,13.9753,195040.0
2017-02-22 13:30:00,16.85,16.87,16.82,16.85,137842.0,13.9753,13.9919,13.9504,13.9753,137842.0
2017-02-22 14:00:00,16.85,16.86,16.8,16.84,280470.0,13.9753,13.9836,13.9338,13.967,280470.0
2017-02-22 14:30:00,16.83,16.86,16.81,16.85,185174.0,13.9587,13.9836,13.9421,13.9753,185174.0
2017-02-22 15:00:00,16.85,16.88,16.82,16.87,314948.0,13.9753,14.0002,13.9504,13.9919,314948.0
2017-02-22 15:30:00,16.87,16.91,16.8,16.82,701184.0,13.9919,14.025,13.9338,13.9504,701184.0
2017-02-23 09:30:00,17.01,17.17,16.94,17.14,459701.0,14.108,14.2407,14.0499,14.2158,459701.0
2017-02-23 10:00:00,17.14,17.2,17.09,17.15,442382.0,14.2158,14.2656,14.1743,14.2241,442382.0
2017-02-23 10:30:00,17.16,17.18,17.04,17.14,674234.0,14.2324,14.249,14.1329,14.2158,674234.0
2017-02-23 11:00:00,17.14,17.16,16.97,16.97,268368.0,14.2158,14.2324,14.0748,14.0748,268368.0
2017-02-23 11:30:00,16.96,17.1,16.96,17.07,170492.0,14.0665,14.1826,14.0665,14.1577,170492.0
2017-02-23 12:00:00,17.07,17.16,16.98,17.14,482768.0,14.1577,14.2324,14.0831,14.2158,482768.0
2017-02-23 12:30:00,17.14,17.21,17.13,17.18,371806.0,14.2158,14.2739,14.2075,14.249,371806.0
2017-02-23 13:00:00,17.18,17.28,17.17,17.21,541786.0,14.249,14.3319,14.2407,14.2739,541786.0
2017-02-23 13:30:00,17.21,17.21,17.12,17.14,422665.0,14.2739,14.2739,14.1992,14.2158,422665.0
2017-02-23 14:00:00,17.14,17.15,17.1,17.12,313433.0,14.2158,14.2241,14.1826,14.1992,313433.0
2017-02-23 14:30:00,17.12,17.15,17.1,17.14,176758.0,14.1992,14.2241,14.1826,14.2158,176758.0
2017-02-23 15:00:00,17.14,17.16,17.11,17.14,135352.0,14.2158,14.2324,14.1909,14.2158,135352.0
2017-02-23 15:30:00,17.14,17.14,17.02,17.04,655989.0,14.2158,14.2158,14.1163,14.1329,655989.0
2017-02-24 09:30:00,17.19,17.49,17.13,17.4,825761.0,14.2573,14.5061,14.2075,14.4314,825761.0
2017-02-24 10:00:00,17.39,17.45,17.34,17.39,375708.0,14.4231,14.4729,14.3817,14.4231,375708.0
2017-02-24 10:30:00,17.39,17.57,17.38,17.51,626215.0,14.4231,14.5724,14.4149,14.5227,626215.0
2017-02-24 11:00:00,17.51,17.52,17.37,17.38,484223.0,14.5227,14.531,14.4066,14.4149,484223.0
2017-02-24 11:30:00,17.38,17.5,17.37,17.5,605280.0,14.4149,14.5144,14.4066,14.5144,605280.0
2017-02-24 12:00:00,17.5,17.51,17.43,17.44,166253.0,14.5144,14.5227,14.4563,14.4646,166253.0
2017-02-24 12:30:00,17.44,17.46,17.4,17.43,216990.0,14.4646,14.4812,14.4314,14.4563,216990.0
2017-02-24 13:00:00,17.44,17.44,17.39,17.39,167458.0,14.4646,14.4646,14.4231,14.4231,167458.0
2017-02-24 13:30:00,17.4,17.46,17.39,17.44,354133.0,14.4314,14.4812,14.4231,14.4646,354133.0
2017-02-24 14:00:00,17.44,17.44,17.38,17.42,353836.0,14.4646,14.4646,14.4149,14.448,353836.0
2017-02-24 14:30:00,17.42,17.44,17.38,17.41,350361.0,14.448,14.4646,14.4149,14.4397,350361.0
2017-02-24 15:00:00,17.41,17.44,17.4,17.43,286257.0,14.4397,14.4646,14.4314,14.4563,286257.0
2017-02-24 15:30:00,17.43,17.5,17.37,17.47,868757.0,14.4563,14.5144,14.4066,14.4895,868757.0
2017-02-27 09:30:00,17.41,17.71,17.17,17.19,1023983.0,14.4397,14.6886,14.2407,14.2573,1023983.0
2017-02-27 10:00:00,17.2,17.2,16.97,16.98,991125.0,14.2656,14.2656,14.0748,14.0831,991125.0
2017-02-27 10:30:00,16.98,17.15,16.98,17.05,891409.0,14.0831,14.2241,14.0831,14.1412,891409.0
2017-02-27 11:00:00,17.06,17.18,17.04,17.05,337697.0,14.1494,14.249,14.1329,14.1412,337697.0
2017-02-27 11:30:00,17.05,17.06,16.98,16.99,373724.0,14.1412,14.1494,14.0831,14.0914,373724.0
2017-02-27 12:00:00,16.99,17.04,16.97,17.03,371319.0,14.0914,14.1329,14.0748,14.1246,371319.0
2017-02-27 12:30:00,17.04,17.1,17.01,17.02,214251.0,14.1329,14.1826,14.108,14.1163,214251.0
2017-02-27 13:00:00,17.02,17.05,16.99,17.02,262612.0,14.1163,14.1412,14.0914,14.1163,262612.0
2017-02-27 13:30:00,17.03,17.07,17.0,17.01,261061.0,14.1246,14.1577,14.0997,14.108,261061.0
2017-02-27 14:00:00,17.01,17.03,16.97,16.98,302752.0,14.108,14.1246,14.0748,14.0831,302752.0
2017-02-27 14:30:00,16.98,17.01,16.92,16.93,469069.0,14.0831,14.108,14.0333,14.0416,469069.0
2017-02-27 15:00:00,16.93,16.95,16.75,16.76,698028.0,14.0416,14.0582,13.8923,13.9006,698028.0
2017-02-27 15:30:00,16.76,16.78,16.66,16.78,1868940.0,13.9006,13.9172,13.8177,13.9172,1868940.0
2017-02-28 09:30:00,16.43,16.49,15.83,16.27,1718888.0,13.6269,13.6767,13.1293,13.4942,1718888.0
2017-02-28 10:00:00,16.27,16.88,16.26,16.8,1038209.0,13.4942,14.0002,13.4859,13.9338,1038209.0
2017-02-28 10:30:00,16.8,16.87,16.69,16.79,475412.0,13.9338,13.9919,13.8426,13.9255,475412.0
2017-02-28 11:00:00,16.78,16.83,16.56,16.61,448085.0,13.9172,13.9587,13.7348,13.7762,448085.0
2017-02-28 11:30:00,16.61,16.66,16.46,16.46,321720.0,13.7762,13.8177,13.6518,13.6518,321720.0
2017-02-28 12:00:00,16.46,16.5,16.29,16.39,331513.0,13.6518,13.685,13.5108,13.5938,331513.0
2017-02-28 12:30:00,16.39,16.53,16.38,16.44,308565.0,13.5938,13.7099,13.5855,13.6352,308565.0
2017-02-28 13:00:00,16.44,16.47,16.4,16.46,178209.0,13.6352,13.6601,13.602,13.6518,178209.0
2017-02-28 13:30:00,16.46,16.58,16.44,16.57,271151.0,13.6518,13.7513,13.6352,13.743,271151.0
2017-02-28 14:00:00,16.57,16.66,16.53,16.64,411601.0,13.743,13.8177,13.7099,13.8011,411601.0
2017-02-28 14:30:00,16.65,16.73,16.61,16.71,582003.0,13.8094,13.8757,13.7762,13.8592,582003.0
2017-02-28 15:00:00,16.71,16.73,16.59,16.6,617834.0,13.8592,13.8757,13.7596,13.7679,617834.0
2017-02-28 15:30:00,16.61,16.62,16.54,16.57,1431435.0,13.7762,13.7845,13.7182,13.743,1431435.0
2017-03-01 09:30:00,16.86,16.89,16.7,16.87,498198.0,13.9836,14.0085,13.8509,13.9919,498198.0
2017-03-01 10:00:00,16.88,17.1,16.75,16.76,446989.0,14.0002,14.1826,13.8923,13.9006,446989.0
2017-03-01 10:30:00,16.76,16.85,16.74,16.78,313938.0,13.9006,13.9753,13.884,13.9172,313938.0
2017-03-01 11:00:00,16.79,16.96,16.78,16.95,249538.0,13.9255,14.0665,13.9172,14.0582,249538.0
2017-03-01 11:30:00,16.94,16.97,16.92,16.93,186312.0,14.0499,14.0748,14.0333,14.0416,186312.0
2017-03-01 12:00:00,16.93,17.09,16.93,17.03,251425.0,14.0416,14.1743,14.0416,14.1246,251425.0
2017-03-01 12:30:00,17.03,17.06,16.97,17.0,127577.0,14.1246,14.1494,14.0748,14.0997,127577.0
2017-03-01 13:00:00,17.0,17.0,16.94,16.95,192837.0,14.0997,14.0997,14.0499,14.0582,192837.0
2017-03-01 13:30:00,16.95,16.99,16.89,16.91,254164.0,14.0582,14.0914,14.0085,14.025,254164.0
2017-03-01 14:00:00,16.91,16.96,16.89,16.91,317271.0,14.025,14.0665,14.0085,14.025,317271.0
2017-03-01 14:30:00,16.91,16.91,16.85,16.85,235072.0,14.025,14.025,13.9753,13.9753,235072.0
2017-03-01 15:00:00,16.86,16.86,16.79,16.79,372744.0,13.9836,13.9836,13.9255,13.9255,372744.0
2017-03-01 15:30:00,16.8,16.89,16.79,16.86,1291927.0,13.9338,14.0085,13.9255,13.9836,1291927.0
2017-03-02 09:30:00,16.73,17.17,16.73,17.16,861156.0,13.8757,14.2407,13.8757,14.2324,861156.0
2017-03-02 10:00:00,17.17,17.34,17.14,17.32,568390.0,14.2407,14.3817,14.2158,14.3651,568390.0
2017-03-02 10:30:00,17.31,17.43,17.25,17.3,519712.0,14.3568,14.4563,14.307,14.3485,519712.0
2017-03-02 11:00:00,17.3,17.35,17.29,17.33,215954.0,14.3485,14.39,14.3402,14.3734,215954.0
2017-03-02 11:30:00,17.34,17.42,17.29,17.4,305235.0,14.3817,14.448,14.3402,14.4314,305235.0
2017-03-02 12:00:00,17.4,17.47,17.21,17.24,544773.0,14.4314,14.4895,14.2739,14.2987,544773.0
2017-03-02 12:30:00,17.24,17.31,17.15,17.17,344177.0,14.2987,14.3568,14.2241,14.2407,344177.0
2017-03-02 13:00:00,17.17,17.25,17.12,17.25,287451.0,14.2407,14.307,14.1992,14.307,287451.0
2017-03-02 13:30:00,17.24,17.25,17.1,17.18,250939.0,14.2987,14.307,14.1826,14.249,250939.0
2017-03-02 14:00:00,17.18,17.23,17.1,17.14,262004.0,14.249,14.2904,14.1826,14.2158,262004.0
2017-03-02 14:30:00,17.15,17.3,17.14,17.26,357567.0,14.2241,14.3485,14.2158,14.3153,357567.0
2017-03-02 15:00:00,17.27,17.3,17.14,17.14,514003.0,14.3236,14.3485,14.2158,14.2158,514003.0
2017-03-02 15:30:00,17.14,17.16,16.96,17.04,1879417.0,14.2158,14.2324,14.0665,14.1329,1879417.0
2017-03-03 09:30:00,17.03,17.14,16.89,16.97,471607.0,14.1246,14.2158,14.0085,14.0748,471607.0
2017-03-03 10:00:00,16.97,17.23,16.93,17.02,267213.0,14.0748,14.2904,14.0416,14.1163,267213.0
2017-03-03 10:30:00,17.02,17.07,16.95,16.99,636787.0,14.1163,14.1577,14.0582,14.0914,636787.0
2017-03-03 11:00:00,16.99,17.06,16.93,17.04,284251.0,14.0914,14.1494,14.0416,14.1329,284251.0
2017-03-03 11:30:00,17.05,17.12,17.0,17.12,200367.0,14.1412,14.1992,14.0997,14.1992,200367.0
2017-03-03 12:00:00,17.12,17.15,17.04,17.06,106153.0,14.1992,14.2241,14.1329,14.1494,106153.0
2017-03-03 12:30:00,17.05,17.15,17.05,17.11,170536.0,14.1412,14.2241,14.1412,14.1909,170536.0
2017-03-03 13:00:00,17.1,17.2,17.05,17.07,276883.0,14.1826,14.2656,14.1412,14.1577,276883.0
2017-03-03 13:30:00,17.07,17.16,17.04,17.12,109332.0,14.1577,14.2324,14.1329,14.1992,109332.0
2017-03-03 14:00:00,17.13,17.19,17.11,17.12,129100.0,14.2075,14.2573,14.1909,14.1992,129100.0
2017-03-03 14:30:00,17.12,17.17,17.12,17.16,120762.0,14.1992,14.2407,14.1992,14.2324,120762.0
2017-03-03 15:00:00,17.16,17.25,17.15,17.24,252409.0,14.2324,14.307,14.2241,14.2987,252409.0
2017-03-03 15:30:00,17.23,17.31,17.23,17.29,928990.0,14.2904,14.3568,14.2904,14.3402,928990.0
2017-03-06 09:30:00,17.28,17.31,17.1,17.24,497550.0,14.3319,14.3568,14.1826,14.2987,497550.0
2017-03-06 10:00:00,17.24,17.24,16.97,17.02,539865.0,14.2987,14.2987,14.0748,14.1163,539865.0
2017-03-06 10:30:00,17.02,17.06,16.99,17.05,460880.0,14.1163,14.1494,14.0914,14.1412,460880.0
2017-03-06 11:00:00,17.05,17.1,17.03,17.09,965996.0,14.1412,14.1826,14.1246,14.1743,965996.0
2017-03-06 11:30:00,17.09,17.1,16.95,17.02,662895.0,14.1743,14.1826,14.0582,14.1163,662895.0
2017-03-06 12:00:00,17.02,17.1,17.0,17.03,247867.0,14.1163,14.1826,14.0997,14.1246,247867.0
2017-03-06 12:30:00,17.02,17.12,17.0,17.11,120871.0,14.1163,14.1992,14.0997,14.1909,120871.0
2017-03-06 13:00:00,17.11,17.15,17.1,17.14,166941.0,14.1909,14.2241,14.1826,14.2158,166941.0
2017-03-06 13:30:00,17.14,17.23,17.13,17.2,269219.0,14.2158,14.2904,14.2075,14.2656,269219.0
2017-03-06 14:00:00,17.2,17.3,17.19,17.3,197747.0,14.2656,14.3485,14.2573,14.3485,197747.0
2017-03-06 14:30:00,17.3,17.38,17.28,17.36,179340.0,14.3485,14.4149,14.3319,14.3983,179340.0
2017-03-06 15:00:00,17.35,17.39,17.33,17.37,361074.0,14.39,14.4231,14.3734,14.4066,361074.0
2017-03-06 15:30:00,17.37,17.43,17.33,17.37,1187393.0,14.4066,14.4563,14.3734,14.4066,1187393.0
2017-03-07 09:30:00,17.49,17.66,17.47,17.51,493815.0,14.5061,14.6471,14.4895,14.5227,493815.0
2017-03-07 10:00:00,17.51,17.52,17.26,17.27,301149.0,14.5227,14.531,14.3153,14.3236,301149.0
2017-03-07 10:30:00,17.28,17.39,17.21,17.22,292126.0,14.3319,14.4231,14.2739,14.2822,292126.0
2017-03-07 11:00:00,17.22,17.24,17.12,17.12,354071.0,14.2822,14.2987,14.1992,14.1992,354071.0
2017-03-07 11:30:00,17.12,17.22,17.11,17.2,186054.0,14.1992,14.2822,14.1909,14.2656,186054.0
2017-03-07 12:00:00,17.2,17.21,17.13,17.21,194391.0,14.2656,14.2739,14.2075,14.2739,194391.0
2017-03-07 12:30:00,17.21,17.23,17.15,17.21,179994.0,14.2739,14.2904,14.2241,14.2739,179994.0
2017-03-07 13:00:00,17.21,17.27,17.2,17.23,230091.0,14.2739,14.3236,14.2656,14.2904,230091.0
2017-03-07 13:30:00,17.24,17.26,17.17,17.18,144669.0,14.2987,14.3153,14.2407,14.249,144669.0
2017-03-07 14:00:00,17.18,17.19,17.05,17.08,202053.0,14.249,14.2573,14.1412,14.166,202053.0
2017-03-07 14:30:00,17.08,17.09,17.04,17.09,202658.0,14.166,14.1743,14.1329,14.1743,202658.0
2017-03-07 15:00:00,17.09,17.1,16.95,17.03,1052716.0,14.1743,14.1826,14.0582,14.1246,1052716.0
2017-03-07 15:30:00,17.03,17.15,17.02,17.11,892558.0,14.1246,14.2241,14.1163,14.1909,892558.0
2017-03-08 09:30:00,17.06,17.06,16.64,16.7,662160.0,14.1494,14.1494,13.8011,13.8509,662160.0
2017-03-08 10:00:00,16.71,16.72,16.59,16.67,518247.0,13.8592,13.8675,13.7596,13.826,518247.0
2017-03-08 10:30:00,16.67,16.77,16.67,16.77,771660.0,13.826,13.9089,13.826,13.9089,771660.0
2017-03-08 11:00:00,16.77,16.87,16.72,16.77,483125.0,13.9089,13.9919,13.8675,13.9089,483125.0
2017-03-08 11:30:00,16.78,16.84,16.74,16.8,345007.0,13.9172,13.967,13.884,13.9338,345007.0
2017-03-08 12:00:00,16.8,16.95,16.79,16.89,266731.0,13.9338,14.0582,13.9255,14.0085,266731.0
2017-03-08 12:30:00,16.9,17.07,16.9,17.06,321864.0,14.0167,14.1577,14.0167,14.1494,321864.0
2017-03-08 13:00:00,17.06,17.19,17.01,17.14,458864.0,14.1494,14.2573,14.108,14.2158,458864.0
2017-03-08 13:30:00,17.15,17.27,17.14,17.23,356130.0,14.2241,14.3236,14.2158,14.2904,356130.0
2017-03-08 14:00:00,17.22,17.23,17.05,17.1,391535.0,14.2822,14.2904,14.1412,14.1826,391535.0
2017-03-08 14:30:00,17.11,17.12,17.03,17.09,362457.0,14.1909,14.1992,14.1246,14.1743,362457.0
2017-03-08 15:00:00,17.09,17.22,17.09,17.16,564417.0,14.1743,14.2822,14.1743,14.2324,564417.0
2017-03-08 15:30:00,17.16,17.21,17.11,17.16,1169073.0,14.2324,14.2739,14.1909,14.2324,1169073.0
2017-03-09 09:30:00,17.09,17.55,17.04,17.42,731336.0,14.1743,14.5559,14.1329,14.448,731336.0
2017-03-09 10:00:00,17.42,17.55,17.4,17.44,506664.0,14.448,14.5559,14.4314,14.4646,506664.0
2017-03-09 10:30:00,17.44,17.59,17.43,17.54,419897.0,14.4646,14.589,14.4563,14.5476,419897.0
2017-03-09 11:00:00,17.54,17.59,17.48,17.59,333938.0,14.5476,14.589,14.4978,14.589,333938.0
2017-03-09 11:30:00,17.59,17.68,17.54,17.55,366648.0,14.589,14.6637,14.5476,14.5559,366648.0
2017-03-09 12:00:00,17.55,17.62,17.45,17.48,281213.0,14.5559,14.6139,14.4729,14.4978,281213.0
2017-03-09 12:30:00,17.48,17.58,17.48,17.57,221274.0,14.4978,14.5807,14.4978,14.5724,221274.0
2017-03-09 13:00:00,17.58,17.63,17.52,17.54,241775.0,14.5807,14.6222,14.531,14.5476,241775.0
2017-03-09 13:30:00,17.54,17.63,17.5,17.57,336902.0,14.5476,14.6222,14.5144,14.5724,336902.0
2017-03-09 14:00:00,17.57,17.64,17.57,17.63,525612.0,14.5724,14.6305,14.5724,14.6222,525612.0
2017-03-09 14:30:00,17.62,17.66,17.58,17.65,364053.0,14.6139,14.6471,14.5807,14.6388,364053.0
2017-03-09 15:00:00,17.66,17.75,17.64,17.66,868694.0,14.6471,14.7217,14.6305,14.6471,868694.0
2017-03-09 15:30:00,17.66,17.87,17.65,17.86,1565298.0,14.6471,14.8213,14.6388,14.813,1565298.0
2017-03-10 09:30:00,17.96,18.06,17.68,17.87,683434.0,14.8959,14.9788,14.6637,14.8213,683434.0
2017-03-10 10:00:00,17.88,17.93,17.69,17.71,299522.0,14.8296,14.871,14.672,14.6886,299522.0
2017-03-10 10:30:00,17.71,17.72,17.57,17.6,255216.0,14.6886,14.6968,14.5724,14.5973,255216.0
2017-03-10 11:00:00,17.61,17.69,17.6,17.64,374916.0,14.6056,14.672,14.5973,14.6305,374916.0
2017-03-10 11:30:00,17.64,17.74,17.62,17.71,297344.0,14.6305,14.7134,14.6139,14.6886,297344.0
2017-03-10 12:00:00,17.72,17.74,17.62,17.63,225483.0,14.6968,14.7134,14.6139,14.6222,225483.0
2017-03-10 12:30:00,17.64,17.69,17.62,17.68,237629.0,14.6305,14.672,14.6139,14.6637,237629.0
2017-03-10 13:00:00,17.68,17.69,17.61,17.62,210433.0,14.6637,14.672,14.6056,14.6139,210433.0
2017-03-10 13:30:00,17.62,17.7,17.6,17.69,615985.0,14.6139,14.6803,14.5973,14.672,615985.0
2017-03-10 14:00:00,17.69,17.79,17.67,17.78,197400.0,14.672,14.7549,14.6554,14.7466,197400.0
2017-03-10 14:30:00,17.78,17.85,17.76,17.83,294052.0,14.7466,14.8047,14.73,14.7881,294052.0
2017-03-10 15:00:00,17.84,17.92,17.8,17.85,528030.0,14.7964,14.8627,14.7632,14.8047,528030.0
2017-03-10 15:30:00,17.85,17.86,17.79,17.86,882612.0,14.8047,14.813,14.7549,14.813,882612.0
2017-03-13 09:30:00,17.87,18.06,17.86,17.87,354756.0,14.8213,14.9788,14.813,14.8213,354756.0
2017-03-13 10:00:00,17.87,17.87,17.71,17.84,497282.0,14.8213,14.8213,14.6886,14.7964,497282.0
2017-03-13 10:30:00,17.84,17.87,17.67,17.74,307889.0,14.7964,14.8213,14.6554,14.7134,307889.0
2017-03-13 11:00:00,17.74,17.8,17.7,17.72,166502.0,14.7134,14.7632,14.6803,14.6968,166502.0
2017-03-13 11:30:00,17.73,17.73,17.66,17.68,227955.0,14.7051,14.7051,14.6471,14.6637,227955.0
2017-03-13 12:00:00,17.68,17.68,17.56,17.59,181387.0,14.6637,14.6637,14.5641,14.589,181387.0
2017-03-13 12:30:00,17.6,17.67,17.59,17.63,145274.0,14.5973,14.6554,14.589,14.6222,145274.0
2017-03-13 13:00:00,17.63,17.65,17.47,17.48,440446.0,14.6222,14.6388,14.4895,14.4978,440446.0
2017-03-13 13:30:00,17.49,17.54,17.45,17.54,201240.0,14.5061,14.5476,14.4729,14.5476,201240.0
2017-03-13 14:00:00,17.54,17.55,17.46,17.48,399407.0,14.5476,14.5559,14.4812,14.4978,399407.0
2017-03-13 14:30:00,17.49,17.52,17.41,17.45,575972.0,14.5061,14.531,14.4397,14.4729,575972.0
2017-03-13 15:00:00,17.45,17.45,17.38,17.43,553957.0,14.4729,14.4729,14.4149,14.4563,553957.0
2017-03-13 15:30:00,17.43,17.43,17.27,17.34,2344886.0,14.4563,14.4563,14.3236,14.3817,2344886.0
2017-03-14 09:30:00,17.35,17.35,16.92,17.02,305758.0,14.39,14.39,14.0333,14.1163,305758.0
2017-03-14 10:00:00,17.01,17.06,16.79,16.9,380639.0,14.108,14.1494,13.9255,14.0167,380639.0
2017-03-14 10:30:00,16.91,17.02,16.87,17.02,390100.0,14.025,14.1163,13.9919,14.1163,390100.0
2017-03-14 11:00:00,17.02,17.06,16.98,17.06,239482.0,14.1163,14.1494,14.0831,14.1494,239482.0
2017-03-14 11:30:00,17.05,17.07,16.98,17.05,144023.0,14.1412,14.1577,14.0831,14.1412,144023.0
2017-03-14 12:00:00,17.05,17.07,16.98,17.0,239189.0,14.1412,14.1577,14.0831,14.0997,239189.0
2017-03-14 12:30:00,17.0,17.03,16.99,17.0,141951.0,14.0997,14.1246,14.0914,14.0997,141951.0
2017-03-14 13:00:00,17.01,17.04,16.99,17.03,122988.0,14.108,14.1329,14.0914,14.1246,122988.0
2017-03-14 13:30:00,17.03,17.07,17.01,17.07,118651.0,14.1246,14.1577,14.108,14.1577,118651.0
2017-03-14 14:00:00,17.07,17.07,17.01,17.05,134662.0,14.1577,14.1577,14.108,14.1412,134662.0
2017-03-14 14:30:00,17.05,17.07,17.03,17.05,145693.0,14.1412,14.1577,14.1246,14.1412,145693.0
2017-03-14 15:00:00,17.04,17.08,17.02,17.04,783248.0,14.1329,14.166,14.1163,14.1329,783248.0
2017-03-14 15:30:00,17.04,17.06,16.99,17.02,1130440.0,14.1329,14.1494,14.0914,14.1163,1130440.0
2017-03-15 09:30:00,17.14,17.27,17.11,17.13,287855.0,14.2158,14.3236,14.1909,14.2075,287855.0
2017-03-15 10:00:00,17.13,17.31,17.09,17.27,249941.0,14.2075,14.3568,14.1743,14.3236,249941.0
2017-03-15 10:30:00,17.27,17.27,17.16,17.16,248097.0,14.3236,14.3236,14.2324,14.2324,248097.0
2017-03-15 11:00:00,17.17,17.23,17.15,17.2,245072.0,14.2407,14.2904,14.2241,14.2656,245072.0
2017-03-15 11:30:00,17.2,17.3,17.2,17.26,192573.0,14.2656,14.3485,14.2656,14.3153,192573.0
2017-03-15 12:00:00,17.26,17.3,17.25,17.29,281474.0,14.3153,14.3485,14.307,14.3402,281474.0
2017-03-15 12:30:00,17.29,17.39,17.28,17.35,114325.0,14.3402,14.4231,14.3319,14.39,114325.0
2017-03-15 13:00:00,17.36,17.38,17.32,17.34,302143.0,14.3983,14.4149,14.3651,14.3817,302143.0
2017-03-15 13:30:00,17.35,17.36,17.31,17.32,174028.0,14.39,14.3983,14.3568,14.3651,174028.0
2017-03-15 14:00:00,17.32,17.51,17.32,17.41,624759.0,14.3651,14.5227,14.3651,14.4397,624759.0
2017-03-15 14:30:00,17.41,17.46,17.38,17.39,566031.0,14.4397,14.4812,14.4149,14.4231,566031.0
2017-03-15 15:00:00,17.4,17.57,17.39,17.57,610837.0,14.4314,14.5724,14.4231,14.5724,610837.0
2017-03-15 15:30:00,17.57,17.61,17.44,17.47,1775251.0,14.5724,14.6056,14.4646,14.4895,1775251.0
2017-03-16 09:30:00,17.47,17.75,17.46,17.5,386625.0,14.4895,14.7217,14.4812,14.5144,386625.0
2017-03-16 10:00:00,17.51,17.53,17.22,17.31,319133.0,14.5227,14.5393,14.2822,14.3568,319133.0
2017-03-16 10:30:00,17.3,17.43,17.29,17.35,445847.0,14.3485,14.4563,14.3402,14.39,445847.0
2017-03-16 11:00:00,17.34,17.94,17.33,17.52,2440209.0,14.3817,14.8793,14.3734,14.531,2440209.0
2017-03-16 11:30:00,17.51,17.68,17.49,17.61,692543.0,14.5227,14.6637,14.5061,14.6056,692543.0
2017-03-16 12:00:00,17.61,17.76,17.61,17.69,308257.0,14.6056,14.73,14.6056,14.672,308257.0
2017-03-16 12:30:00,17.7,17.82,17.68,17.82,194690.0,14.6803,14.7798,14.6637,14.7798,194690.0
2017-03-16 13:00:00,17.82,17.83,17.59,17.79,284173.0,14.7798,14.7881,14.589,14.7549,284173.0
2017-03-16 13:30:00,17.79,17.9,17.78,17.86,238509.0,14.7549,14.8461,14.7466,14.813,238509.0
2017-03-16 14:00:00,17.86,17.96,17.85,17.93,351432.0,14.813,14.8959,14.8047,14.871,351432.0
2017-03-16 14:30:00,17.93,17.97,17.89,17.9,478625.0,14.871,14.9042,14.8378,14.8461,478625.0
2017-03-16 15:00:00,17.91,17.98,17.88,17.88,512597.0,14.8544,14.9125,14.8296,14.8296,512597.0
2017-03-16 15:30:00,17.89,17.93,17.84,17.89,1236450.0,14.8378,14.871,14.7964,14.8378,1236450.0
2017-03-17 09:30:00,18.0,18.56,18.0,18.28,2049783.0,14.9291,15.3935,14.9291,15.1613,2049783.0
2017-03-17 10:00:00,18.27,18.39,18.19,18.32,499923.0,15.153,15.2525,15.0867,15.1945,499923.0
2017-03-17 10:30:00,18.32,18.37,18.19,18.29,659116.0,15.1945,15.236,15.0867,15.1696,659116.0
2017-03-17 11:00:00,18.29,18.43,18.21,18.4,303760.0,15.1696,15.2857,15.1032,15.2608,303760.0
2017-03-17 11:30:00,18.4,18.41,18.25,18.29,855034.0,15.2608,15.2691,15.1364,15.1696,855034.0
2017-03-17 12:00:00,18.29,18.33,18.25,18.26,166688.0,15.1696,15.2028,15.1364,15.1447,166688.0
2017-03-17 12:30:00,18.26,18.35,18.25,18.34,310803.0,15.1447,15.2194,15.1364,15.2111,310803.0
2017-03-17 13:00:00,18.34,18.35,18.26,18.3,284270.0,15.2111,15.2194,15.1447,15.1779,284270.0
2017-03-17 13:30:00,18.3,18.33,18.24,18.24,218119.0,15.1779,15.2028,15.1281,15.1281,218119.0
2017-03-17 14:00:00,18.24,18.28,18.19,18.19,139577.0,15.1281,15.1613,15.0867,15.0867,139577.0
2017-03-17 14:30:00,18.19,18.25,18.17,18.17,233004.0,15.0867,15.1364,15.0701,15.0701,233004.0
2017-03-17 15:00:00,18.18,18.25,18.17,18.2,384604.0,15.0784,15.1364,15.0701,15.095,384604.0
2017-03-17 15:30:00,18.21,18.27,18.05,18.06,1382413.0,15.1032,15.153,14.9705,14.9788,1382413.0
2017-03-20 09:30:00,18.13,18.2,17.93,18.04,346780.0,15.0369,15.095,14.871,14.9623,346780.0
2017-03-20 10:00:00,18.04,18.22,18.02,18.21,554997.0,14.9623,15.1115,14.9457,15.1032,554997.0
2017-03-20 10:30:00,18.21,18.26,18.17,18.2,237659.0,15.1032,15.1447,15.0701,15.095,237659.0
2017-03-20 11:00:00,18.2,18.27,18.19,18.27,516168.0,15.095,15.153,15.0867,15.153,516168.0
2017-03-20 11:30:00,18.26,18.32,18.22,18.29,370634.0,15.1447,15.1945,15.1115,15.1696,370634.0
2017-03-20 12:00:00,18.29,18.33,18.23,18.31,148530.0,15.1696,15.2028,15.1198,15.1862,148530.0
2017-03-20 12:30:00,18.3,18.32,18.25,18.25,179369.0,15.1779,15.1945,15.1364,15.1364,179369.0
2017-03-20 13:00:00,18.25,18.27,18.14,18.17,140670.0,15.1364,15.153,15.0452,15.0701,140670.0
2017-03-20 13:30:00,18.16,18.24,18.13,18.23,194078.0,15.0618,15.1281,15.0369,15.1198,194078.0
2017-03-20 14:00:00,18.22,18.24,18.15,18.23,294508.0,15.1115,15.1281,15.0535,15.1198,294508.0
2017-03-20 14:30:00,18.22,18.27,18.21,18.26,278721.0,15.1115,15.153,15.1032,15.1447,278721.0
2017-03-20 15:00:00,18.26,18.35,18.26,18.34,303853.0,15.1447,15.2194,15.1447,15.2111,303853.0
2017-03-20 15:30:00,18.34,18.4,18.32,18.34,1272080.0,15.2111,15.2608,15.1945,15.2111,1272080.0
2017-03-21 09:30:00,18.32,18.51,18.26,18.36,186242.0,15.1945,15.3521,15.1447,15.2277,186242.0
2017-03-21 10:00:00,18.35,18.4,18.31,18.37,375117.0,15.2194,15.2608,15.1862,15.236,375117.0
2017-03-21 10:30:00,18.37,18.45,18.34,18.35,221341.0,15.236,15.3023,15.2111,15.2194,221341.0
2017-03-21 11:00:00,18.35,18.37,18.3,18.3,351089.0,15.2194,15.236,15.1779,15.1779,351089.0
2017-03-21 11:30:00,18.3,18.31,18.19,18.29,187017.0,15.1779,15.1862,15.0867,15.1696,187017.0
2017-03-21 12:00:00,18.29,18.29,18.16,18.25,140496.0,15.1696,15.1696,15.0618,15.1364,140496.0
2017-03-21 12:30:00,18.24,18.27,18.21,18.26,91708.0,15.1281,15.153,15.1032,15.1447,91708.0
2017-03-21 13:00:00,18.26,18.32,18.24,18.3,133511.0,15.1447,15.1945,15.1281,15.1779,133511.0
2017-03-21 13:30:00,18.3,18.34,18.28,18.31,182394.0,15.1779,15.2111,15.1613,15.1862,182394.0
2017-03-21 14:00:00,18.3,18.38,18.26,18.36,198425.0,15.1779,15.2442,15.1447,15.2277,198425.0
2017-03-21 14:30:00,18.36,18.37,18.29,18.32,295265.0,15.2277,15.236,15.1696,15.1945,295265.0
2017-03-21 15:00:00,18.33,18.34,18.28,18.32,205140.0,15.2028,15.2111,15.1613,15.1945,205140.0
2017-03-21 15:30:00,18.32,18.33,18.21,18.25,682487.0,15.1945,15.2028,15.1032,15.1364,682487.0
2017-03-22 09:30:00,18.28,18.33,18.15,18.19,158034.0,15.1613,15.2028,15.0535,15.0867,158034.0
2017-03-22 10:00:00,18.2,18.21,18.06,18.12,151500.0,15.095,15.1032,14.9788,15.0286,151500.0
2017-03-22 10:30:00,18.12,18.12,17.96,18.0,569713.0,15.0286,15.0286,14.8959,14.9291,569713.0
2017-03-22 11:00:00,17.99,18.05,17.97,18.04,512883.0,14.9208,14.9705,14.9042,14.9623,512883.0
2017-03-22 11:30:00,18.03,18.08,17.98,18.02,188261.0,14.954,14.9954,14.9125,14.9457,188261.0
2017-03-22 12:00:00,18.01,18.05,17.98,18.02,212767.0,14.9374,14.9705,14.9125,14.9457,212767.0
2017-03-22 12:30:00,18.01,18.02,17.9,17.91,174919.0,14.9374,14.9457,14.8461,14.8544,174919.0
2017-03-22 13:00:00,17.91,17.96,17.88,17.96,192101.0,14.8544,14.8959,14.8296,14.8959,192101.0
2017-03-22 13:30:00,17.95,17.98,17.93,17.97,157723.0,14.8876,14.9125,14.871,14.9042,157723.0
2017-03-22 14:00:00,17.97,18.05,17.97,18.03,237001.0,14.9042,14.9705,14.9042,14.954,237001.0
2017-03-22 14:30:00,18.03,18.05,18.0,18.03,171163.0,14.954,14.9705,14.9291,14.954,171163.0
2017-03-22 15:00:00,18.03,18.04,17.98,18.0,364890.0,14.954,14.9623,14.9125,14.9291,364890.0
2017-03-22 15:30:00,18.0,18.04,17.97,18.02,620420.0,14.9291,14.9623,14.9042,14.9457,620420.0
2017-03-23 09:30:00,18.03,18.2,18.0,18.05,249074.0,14.954,15.095,14.9291,14.9705,249074.0
2017-03-23 10:00:00,18.06,18.19,18.03,18.14,415764.0,14.9788,15.0867,14.954,15.0452,415764.0
2017-03-23 10:30:00,18.14,18.23,18.12,18.21,226294.0,15.0452,15.1198,15.0286,15.1032,226294.0
2017-03-23 11:00:00,18.21,18.26,18.2,18.24,238560.0,15.1032,15.1447,15.095,15.1281,238560.0
2017-03-23 11:30:00,18.23,18.24,18.19,18.22,105396.0,15.1198,15.1281,15.0867,15.1115,105396.0
2017-03-23 12:00:00,18.21,18.24,18.16,18.17,89350.0,15.1032,15.1281,15.0618,15.0701,89350.0
2017-03-23 12:30:00,18.18,18.25,18.17,18.25,196200.0,15.0784,15.1364,15.0701,15.1364,196200.0
2017-03-23 13:00:00,18.25,18.27,18.15,18.17,127865.0,15.1364,15.153,15.0535,15.0701,127865.0
2017-03-23 13:30:00,18.18,18.23,18.16,18.23,104475.0,15.0784,15.1198,15.0618,15.1198,104475.0
2017-03-23 14:00:00,18.23,18.23,18.18,18.18,110271.0,15.1198,15.1198,15.0784,15.0784,110271.0
2017-03-23 14:30:00,18.17,18.21,18.15,18.16,98580.0,15.0701,15.1032,15.0535,15.0618,98580.0
2017-03-23 15:00:00,18.15,18.16,18.09,18.11,243127.0,15.0535,15.0618,15.0037,15.0203,243127.0
2017-03-23 15:30:00,18.12,18.16,18.07,18.14,675883.0,15.0286,15.0618,14.9871,15.0452,675883.0
2017-03-24 09:30:00,18.15,18.24,18.12,18.21,115392.0,15.0535,15.1281,15.0286,15.1032,115392.0
2017-03-24 10:00:00,18.21,18.22,18.15,18.2,188616.0,15.1032,15.1115,15.0535,15.095,188616.0
2017-03-24 10:30:00,18.2,18.24,18.16,18.21,110264.0,15.095,15.1281,15.0618,15.1032,110264.0
2017-03-24 11:00:00,18.21,18.21,18.15,18.2,94099.0,15.1032,15.1032,15.0535,15.095,94099.0
2017-03-24 11:30:00,18.19,18.23,18.19,18.21,67313.0,15.0867,15.1198,15.0867,15.1032,67313.0
2017-03-24 12:00:00,18.21,18.22,18.13,18.16,124425.0,15.1032,15.1115,15.0369,15.0618,124425.0
2017-03-24 12:30:00,18.16,18.2,18.16,18.18,79325.0,15.0618,15.095,15.0618,15.0784,79325.0
2017-03-24 13:00:00,18.18,18.19,18.16,18.17,98067.0,15.0784,15.0867,15.0618,15.0701,98067.0
2017-03-24 13:30:00,18.18,18.19,18.16,18.17,109281.0,15.0784,15.0867,15.0618,15.0701,109281.0
2017-03-24 14:00:00,18.17,18.25,18.17,18.24,332855.0,15.0701,15.1364,15.0701,15.1281,332855.0
2017-03-24 14:30:00,18.25,18.26,18.21,18.25,197221.0,15.1364,15.1447,15.1032,15.1364,197221.0
2017-03-24 15:00:00,18.26,18.26,18.1,18.16,133346.0,15.1447,15.1447,15.012,15.0618,133346.0
2017-03-24 15:30:00,18.16,18.23,18.11,18.17,655233.0,15.0618,15.1198,15.0203,15.0701,655233.0
2017-03-27 09:30:00,18.12,18.19,17.97,18.11,255983.0,15.0286,15.0867,14.9042,15.0203,255983.0
2017-03-27 10:00:00,18.11,18.12,18.04,18.06,101025.0,15.0203,15.0286,14.9623,14.9788,101025.0
2017-03-27 10:30:00,18.06,18.16,18.06,18.14,159403.0,14.9788,15.0618,14.9788,15.0452,159403.0
2017-03-27 11:00:00,18.14,18.15,18.01,18.03,126536.0,15.0452,15.0535,14.9374,14.954,126536.0
2017-03-27 11:30:00,18.03,18.09,17.98,18.04,151778.0,14.954,15.0037,14.9125,14.9623,151778.0
2017-03-27 12:00:00,18.04,18.12,18.03,18.09,179986.0,14.9623,15.0286,14.954,15.0037,179986.0
2017-03-27 12:30:00,18.1,18.12,18.07,18.09,97308.0,15.012,15.0286,14.9871,15.0037,97308.0
2017-03-27 13:00:00,18.08,18.13,18.08,18.12,125135.0,14.9954,15.0369,14.9954,15.0286,125135.0
2017-03-27 13:30:00,18.12,18.12,18.05,18.08,82095.0,15.0286,15.0286,14.9705,14.9954,82095.0
2017-03-27 14:00:00,18.09,18.13,18.05,18.09,119819.0,15.0037,15.0369,14.9705,15.0037,119819.0
2017-03-27 14:30:00,18.09,18.14,18.08,18.11,211456.0,15.0037,15.0452,14.9954,15.0203,211456.0
2017-03-27 15:00:00,18.12,18.19,18.11,18.14,202334.0,15.0286,15.0867,15.0203,15.0452,202334.0
2017-03-27 15:30:00,18.15,18.19,18.14,18.17,582932.0,15.0535,15.0867,15.0452,15.0701,582932.0
2017-03-28 09:30:00,18.13,18.16,17.96,18.05,351777.0,15.0369,15.0618,14.8959,14.9705,351777.0
2017-03-28 10:00:00,18.05,18.13,18.02,18.04,297962.0,14.9705,15.0369,14.9457,14.9623,297962.0
2017-03-28 10:30:00,18.05,18.05,17.92,17.99,247127.0,14.9705,14.9705,14.8627,14.9208,247127.0
2017-03-28 11:00:00,17.99,18.06,17.97,18.04,327641.0,14.9208,14.9788,14.9042,14.9623,327641.0
2017-03-28 11:30:00,18.04,18.06,17.99,18.05,204297.0,14.9623,14.9788,14.9208,14.9705,204297.0
2017-03-28 12:00:00,18.05,18.06,18.01,18.04,122012.0,14.9705,14.9788,14.9374,14.9623,122012.0
2017-03-28 12:30:00,18.04,18.05,17.98,18.0,107768.0,14.9623,14.9705,14.9125,14.9291,107768.0
2017-03-28 13:00:00,18.01,18.04,18.0,18.02,111235.0,14.9374,14.9623,14.9291,14.9457,111235.0
2017-03-28 13:30:00,18.02,18.03,17.95,18.02,139302.0,14.9457,14.954,14.8876,14.9457,139302.0
2017-03-28 14:00:00,18.02,18.09,17.98,18.07,449048.0,14.9457,15.0037,14.9125,14.9871,449048.0
2017-03-28 14:30:00,18.07,18.12,18.04,18.12,292953.0,14.9871,15.0286,14.9623,15.0286,292953.0
2017-03-28 15:00:00,18.12,18.14,18.08,18.11,258374.0,15.0286,15.0452,14.9954,15.0203,258374.0
2017-03-28 15:30:00,18.11,18.13,18.05,18.11,953693.0,15.0203,15.0369,14.9705,15.0203,953693.0
2017-03-29 09:30:00,18.68,18.82,18.45,18.5,896543.0,15.4931,15.6092,15.3023,15.3438,896543.0
2017-03-29 10:00:00,18.51,18.65,18.5,18.58,755339.0,15.3521,15.4682,15.3438,15.4101,755339.0
2017-03-29 10:30:00,18.58,18.78,18.58,18.77,569446.0,15.4101,15.576,15.4101,15.5677,569446.0
2017-03-29 11:00:00,18.76,18.78,18.69,18.73,416091.0,15.5594,15.576,15.5014,15.5345,416091.0
2017-03-29 11:30:00,18.73,18.74,18.67,18.73,369585.0,15.5345,15.5428,15.4848,15.5345,369585.0
2017-03-29 12:00:00,18.74,18.88,18.73,18.86,565662.0,15.5428,15.6589,15.5345,15.6424,565662.0
2017-03-29 12:30:00,18.86,18.94,18.79,18.89,237681.0,15.6424,15.7087,15.5843,15.6672,237681.0
2017-03-29 13:00:00,18.89,18.95,18.8,18.92,569670.0,15.6672,15.717,15.5926,15.6921,569670.0
2017-03-29 13:30:00,18.92,18.94,18.86,18.89,765238.0,15.6921,15.7087,15.6424,15.6672,765238.0
2017-03-29 14:00:00,18.89,18.89,18.77,18.8,293775.0,15.6672,15.6672,15.5677,15.5926,293775.0
2017-03-29 14:30:00,18.8,18.85,18.78,18.8,197165.0,15.5926,15.6341,15.576,15.5926,197165.0
2017-03-29 15:00:00,18.8,18.82,18.74,18.76,323443.0,15.5926,15.6092,15.5428,15.5594,323443.0
2017-03-29 15:30:00,18.76,18.78,18.71,18.73,1212183.0,15.5594,15.576,15.5179,15.5345,1212183.0
2017-03-30 09:30:00,18.7,18.73,18.43,18.45,311507.0,15.5097,15.5345,15.2857,15.3023,311507.0
2017-03-30 10:00:00,18.45,18.48,18.27,18.33,296135.0,15.3023,15.3272,15.153,15.2028,296135.0
2017-03-30 10:30:00,18.32,18.36,18.28,18.33,166670.0,15.1945,15.2277,15.1613,15.2028,166670.0
2017-03-30 11:00:00,18.32,18.4,18.31,18.32,195951.0,15.1945,15.2608,15.1862,15.1945,195951.0
2017-03-30 11:30:00,18.32,18.38,18.3,18.35,185873.0,15.1945,15.2442,15.1779,15.2194,185873.0
2017-03-30 12:00:00,18.35,18.37,18.23,18.28,216942.0,15.2194,15.236,15.1198,15.1613,216942.0
2017-03-30 12:30:00,18.28,18.32,18.27,18.3,101092.0,15.1613,15.1945,15.153,15.1779,101092.0
2017-03-30 13:00:00,18.29,18.32,18.27,18.3,91080.0,15.1696,15.1945,15.153,15.1779,91080.0
2017-03-30 13:30:00,18.3,18.34,18.29,18.31,121213.0,15.1779,15.2111,15.1696,15.1862,121213.0
2017-03-30 14:00:00,18.32,18.38,18.31,18.38,102591.0,15.1945,15.2442,15.1862,15.2442,102591.0
2017-03-30 14:30:00,18.38,18.38,18.31,18.32,97986.0,15.2442,15.2442,15.1862,15.1945,97986.0
2017-03-30 15:00:00,18.32,18.32,18.29,18.32,133267.0,15.1945,15.1945,15.1696,15.1945,133267.0
2017-03-30 15:30:00,18.31,18.39,18.31,18.36,709292.0,15.1862,15.2525,15.1862,15.2277,709292.0
2017-03-31 09:30:00,18.38,18.56,18.29,18.52,411459.0,15.2442,15.3935,15.1696,15.3604,411459.0
2017-03-31 10:00:00,18.52,18.58,18.48,18.56,324007.0,15.3604,15.4101,15.3272,15.3935,324007.0
2017-03-31 10:30:00,18.56,18.63,18.53,18.59,172923.0,15.3935,15.4516,15.3687,15.4184,172923.0
2017-03-31 11:00:00,18.59,18.61,18.53,18.57,476019.0,15.4184,15.435,15.3687,15.4018,476019.0
2017-03-31 11:30:00,18.58,18.71,18.57,18.7,250874.0,15.4101,15.5179,15.4018,15.5097,250874.0
2017-03-31 12:00:00,18.69,18.78,18.68,18.78,174387.0,15.5014,15.576,15.4931,15.576,174387.0
2017-03-31 12:30:00,18.77,18.86,18.77,18.84,227244.0,15.5677,15.6424,15.5677,15.6258,227244.0
2017-03-31 13:00:00,18.83,18.88,18.83,18.86,244839.0,15.6175,15.6589,15.6175,15.6424,244839.0
2017-03-31 13:30:00,18.85,18.87,18.82,18.84,205324.0,15.6341,15.6506,15.6092,15.6258,205324.0
2017-03-31 14:00:00,18.84,18.95,18.82,18.85,308347.0,15.6258,15.717,15.6092,15.6341,308347.0
2017-03-31 14:30:00,18.85,18.85,18.72,18.75,310032.0,15.6341,15.6341,15.5262,15.5511,310032.0
2017-03-31 15:00:00,18.75,18.76,18.67,18.73,739779.0,15.5511,15.5594,15.4848,15.5345,739779.0
2017-03-31 15:30:00,18.73,18.76,18.7,18.7,663000.0,15.5345,15.5594,15.5097,15.5097,663000.0
2017-04-03 09:30:00,18.58,18.75,18.52,18.54,279384.0,15.4101,15.5511,15.3604,15.3769,279384.0
2017-04-03 10:00:00,18.54,18.57,18.43,18.45,243322.0,15.3769,15.4018,15.2857,15.3023,243322.0
2017-04-03 10:30:00,18.45,18.46,18.33,18.35,236147.0,15.3023,15.3106,15.2028,15.2194,236147.0
2017-04-03 11:00:00,18.36,18.43,18.33,18.34,135689.0,15.2277,15.2857,15.2028,15.2111,135689.0
2017-04-03 11:30:00,18.34,18.38,18.31,18.36,167963.0,15.2111,15.2442,15.1862,15.2277,167963.0
2017-04-03 12:00:00,18.36,18.57,18.33,18.57,484559.0,15.2277,15.4018,15.2028,15.4018,484559.0
2017-04-03 12:30:00,18.57,18.58,18.52,18.56,281817.0,15.4018,15.4101,15.3604,15.3935,281817.0
2017-04-03 13:00:00,18.56,18.63,18.55,18.63,269911.0,15.3935,15.4516,15.3852,15.4516,269911.0
2017-04-03 13:30:00,18.62,18.67,18.6,18.66,203741.0,15.4433,15.4848,15.4267,15.4765,203741.0
2017-04-03 14:00:00,18.66,18.72,18.65,18.71,169414.0,15.4765,15.5262,15.4682,15.5179,169414.0
2017-04-03 14:30:00,18.71,18.75,18.68,18.7,172456.0,15.5179,15.5511,15.4931,15.5097,172456.0
2017-04-03 15:00:00,18.69,18.74,18.65,18.7,201307.0,15.5014,15.5428,15.4682,15.5097,201307.0
2017-04-03 15:30:00,18.69,18.74,18.65,18.72,629184.0,15.5014,15.5428,15.4682,15.5262,629184.0
2017-04-04 09:30:00,18.81,18.82,18.63,18.78,305857.0,15.6009,15.6092,15.4516,15.576,305857.0
2017-04-04 10:00:00,18.79,18.87,18.64,18.64,619691.0,15.5843,15.6506,15.4599,15.4599,619691.0
2017-04-04 10:30:00,18.64,18.8,18.64,18.75,172264.0,15.4599,15.5926,15.4599,15.5511,172264.0
2017-04-04 11:00:00,18.75,18.81,18.74,18.79,111278.0,15.5511,15.6009,15.5428,15.5843,111278.0
2017-04-04 11:30:00,18.79,18.92,18.78,18.87,424985.0,15.5843,15.6921,15.576,15.6506,424985.0
2017-04-04 12:00:00,18.86,18.92,18.85,18.89,81583.0,15.6424,15.6921,15.6341,15.6672,81583.0
2017-04-04 12:30:00,18.9,18.94,18.88,18.91,240614.0,15.6755,15.7087,15.6589,15.6838,240614.0
2017-04-04 13:00:00,18.91,18.96,18.89,18.89,231021.0,15.6838,15.7253,15.6672,15.6672,231021.0
2017-04-04 13:30:00,18.89,18.96,18.85,18.95,360455.0,15.6672,15.7253,15.6341,15.717,360455.0
2017-04-04 14:00:00,18.96,19.04,18.93,19.04,328606.0,15.7253,15.7916,15.7004,15.7916,328606.0
2017-04-04 14:30:00,19.04,19.07,18.97,18.98,364554.0,15.7916,15.8165,15.7336,15.7419,364554.0
2017-04-04 15:00:00,18.98,19.03,18.89,18.9,209644.0,15.7419,15.7834,15.6672,15.6755,209644.0
2017-04-04 15:30:00,18.89,18.93,18.86,18.87,640161.0,15.6672,15.7004,15.6424,15.6506,640161.0
2017-04-05 09:30:00,18.88,19.06,18.88,18.99,252636.0,15.6589,15.8082,15.6589,15.7502,252636.0
2017-04-05 10:00:00,18.98,19.03,18.93,19.01,432659.0,15.7419,15.7834,15.7004,15.7668,432659.0
2017-04-05 10:30:00,19.0,19.0,18.89,18.97,108028.0,15.7585,15.7585,15.6672,15.7336,108028.0
2017-04-05 11:00:00,18.96,18.98,18.91,18.94,104229.0,15.7253,15.7419,15.6838,15.7087,104229.0
2017-04-05 11:30:00,18.94,18.95,18.88,18.88,92646.0,15.7087,15.717,15.6589,15.6589,92646.0
2017-04-05 12:00:00,18.89,18.92,18.86,18.91,149763.0,15.6672,15.6921,15.6424,15.6838,149763.0
2017-04-05 12:30:00,18.91,18.98,18.9,18.96,102916.0,15.6838,15.7419,15.6755,15.7253,102916.0
2017-04-05 13:00:00,18.96,19.03,18.95,18.99,113232.0,15.7253,15.7834,15.717,15.7502,113232.0
2017-04-05 13:30:00,18.98,19.02,18.96,18.98,228252.0,15.7419,15.7751,15.7253,15.7419,228252.0
2017-04-05 14:00:00,18.98,18.99,18.88,18.88,158015.0,15.7419,15.7502,15.6589,15.6589,158015.0
2017-04-05 14:30:00,18.88,18.88,18.64,18.65,256537.0,15.6589,15.6589,15.4599,15.4682,256537.0
2017-04-05 15:00:00,18.65,18.77,18.62,18.65,538724.0,15.4682,15.5677,15.4433,15.4682,538724.0
2017-04-05 15:30:00,18.65,18.7,18.6,18.69,842551.0,15.4682,15.5097,15.4267,15.5014,842551.0
2017-04-06 09:30:00,18.7,18.78,18.63,18.75,420115.0,15.5097,15.576,15.4516,15.5511,420115.0
2017-04-06 10:00:00,18.76,18.83,18.6,18.73,288712.0,15.5594,15.6175,15.4267,15.5345,288712.0
2017-04-06 10:30:00,18.73,18.8,18.72,18.77,119693.0,15.5345,15.5926,15.5262,15.5677,119693.0
2017-04-06 11:00:00,18.77,18.9,18.76,18.88,263194.0,15.5677,15.6755,15.5594,15.6589,263194.0
2017-04-06 11:30:00,18.88,18.89,18.82,18.86,145140.0,15.6589,15.6672,15.6092,15.6424,145140.0
2017-04-06 12:00:00,18.86,18.93,18.86,18.93,410614.0,15.6424,15.7004,15.6424,15.7004,410614.0
2017-04-06 12:30:00,18.93,18.94,18.84,18.88,170678.0,15.7004,15.7087,15.6258,15.6589,170678.0
2017-04-06 13:00:00,18.88,18.95,18.87,18.92,325096.0,15.6589,15.717,15.6506,15.6921,325096.0
2017-04-06 13:30:00,18.92,18.98,18.9,18.91,161689.0,15.6921,15.7419,15.6755,15.6838,161689.0
2017-04-06 14:00:00,18.91,18.92,18.87,18.89,95242.0,15.6838,15.6921,15.6506,15.6672,95242.0
2017-04-06 14:30:00,18.89,18.92,18.84,18.84,278049.0,15.6672,15.6921,15.6258,15.6258,278049.0
2017-04-06 15:00:00,18.84,18.89,18.82,18.86,146447.0,15.6258,15.6672,15.6092,15.6424,146447.0
2017-04-06 15:30:00,18.85,18.9,18.78,18.89,920695.0,15.6341,15.6755,15.576,15.6672,920695.0
2017-04-07 09:30:00,18.92,18.97,18.69,18.71,192965.0,15.6921,15.7336,15.5014,15.5179,192965.0
2017-04-07 10:00:00,18.7,18.84,18.68,18.75,319768.0,15.5097,15.6258,15.4931,15.5511,319768.0
2017-04-07 10:30:00,18.76,18.8,18.71,18.77,243584.0,15.5594,15.5926,15.5179,15.5677,243584.0
2017-04-07 11:00:00,18.78,18.8,18.67,18.68,177881.0,15.576,15.5926,15.4848,15.4931,177881.0
2017-04-07 11:30:00,18.68,18.68,18.6,18.63,183980.0,15.4931,15.4931,15.4267,15.4516,183980.0
2017-04-07 12:00:00,18.63,18.68,18.61,18.64,254962.0,15.4516,15.4931,15.435,15.4599,254962.0
2017-04-07 12:30:00,18.64,18.65,18.56,18.56,144448.0,15.4599,15.4682,15.3935,15.3935,144448.0
2017-04-07 13:00:00,18.55,18.59,18.46,18.57,266025.0,15.3852,15.4184,15.3106,15.4018,266025.0
2017-04-07 13:30:00,18.58,18.62,18.53,18.61,146639.0,15.4101,15.4433,15.3687,15.435,146639.0
2017-04-07 14:00:00,18.61,18.66,18.6,18.65,116158.0,15.435,15.4765,15.4267,15.4682,116158.0
2017-04-07 14:30:00,18.65,18.65,18.55,18.55,156239.0,15.4682,15.4682,15.3852,15.3852,156239.0
2017-04-07 15:00:00,18.55,18.61,18.49,18.5,161656.0,15.3852,15.435,15.3355,15.3438,161656.0
2017-04-07 15:30:00,18.49,18.56,18.48,18.5,601406.0,15.3355,15.3935,15.3272,15.3438,601406.0
2017-04-10 09:30:00,18.51,18.71,18.51,18.56,201455.0,15.3521,15.5179,15.3521,15.3935,201455.0
2017-04-10 10:00:00,18.55,18.69,18.55,18.6,141466.0,15.3852,15.5014,15.3852,15.4267,141466.0
2017-04-10 10:30:00,18.6,18.63,18.58,18.59,159783.0,15.4267,15.4516,15.4101,15.4184,159783.0
2017-04-10 11:00:00,18.58,18.63,18.57,18.61,87560.0,15.4101,15.4516,15.4018,15.435,87560.0
2017-04-10 11:30:00,18.6,18.63,18.57,18.63,65752.0,15.4267,15.4516,15.4018,15.4516,65752.0
2017-04-10 12:00:00,18.64,18.67,18.6,18.64,81482.0,15.4599,15.4848,15.4267,15.4599,81482.0
2017-04-10 12:30:00,18.64,18.74,18.63,18.73,140078.0,15.4599,15.5428,15.4516,15.5345,140078.0
2017-04-10 13:00:00,18.73,18.88,18.73,18.83,448638.0,15.5345,15.6589,15.5345,15.6175,448638.0
2017-04-10 13:30:00,18.82,18.88,18.8,18.8,116012.0,15.6092,15.6589,15.5926,15.5926,116012.0
2017-04-10 14:00:00,18.8,18.82,18.76,18.78,122390.0,15.5926,15.6092,15.5594,15.576,122390.0
2017-04-10 14:30:00,18.77,18.82,18.74,18.8,148793.0,15.5677,15.6092,15.5428,15.5926,148793.0
2017-04-10 15:00:00,18.8,18.82,18.72,18.73,192075.0,15.5926,15.6092,15.5262,15.5345,192075.0
2017-04-10 15:30:00,18.74,18.79,18.73,18.75,627418.0,15.5428,15.5843,15.5345,15.5511,627418.0
2017-04-11 09:30:00,18.69,18.71,18.52,18.65,123797.0,15.5014,15.5179,15.3604,15.4682,123797.0
2017-04-11 10:00:00,18.66,18.69,18.58,18.58,147644.0,15.4765,15.5014,15.4101,15.4101,147644.0
2017-04-11 10:30:00,18.59,18.6,18.49,18.54,133318.0,15.4184,15.4267,15.3355,15.3769,133318.0
2017-04-11 11:00:00,18.54,18.57,18.51,18.54,136051.0,15.3769,15.4018,15.3521,15.3769,136051.0
2017-04-11 11:30:00,18.55,18.58,18.52,18.55,125349.0,15.3852,15.4101,15.3604,15.3852,125349.0
2017-04-11 12:00:00,18.55,18.64,18.53,18.64,250573.0,15.3852,15.4599,15.3687,15.4599,250573.0
2017-04-11 12:30:00,18.64,18.71,18.63,18.68,186231.0,15.4599,15.5179,15.4516,15.4931,186231.0
2017-04-11 13:00:00,18.69,18.7,18.6,18.63,81259.0,15.5014,15.5097,15.4267,15.4516,81259.0
2017-04-11 13:30:00,18.63,18.64,18.59,18.63,93930.0,15.4516,15.4599,15.4184,15.4516,93930.0
2017-04-11 14:00:00,18.63,18.7,18.62,18.69,104672.0,15.4516,15.5097,15.4433,15.5014,104672.0
2017-04-11 14:30:00,18.69,18.77,18.68,18.76,390001.0,15.5014,15.5677,15.4931,15.5594,390001.0
2017-04-11 15:00:00,18.76,18.78,18.65,18.66,124965.0,15.5594,15.576,15.4682,15.4765,124965.0
2017-04-11 15:30:00,18.66,18.71,18.65,18.71,375422.0,15.4765,15.5179,15.4682,15.5179,375422.0
2017-04-12 09:30:00,18.66,18.66,18.44,18.5,320967.0,15.4765,15.4765,15.294,15.3438,320967.0
2017-04-12 10:00:00,18.5,18.56,18.46,18.54,270761.0,15.3438,15.3935,15.3106,15.3769,270761.0
2017-04-12 10:30:00,18.55,18.56,18.51,18.55,135923.0,15.3852,15.3935,15.3521,15.3852,135923.0
2017-04-12 11:00:00,18.56,18.56,18.49,18.51,155788.0,15.3935,15.3935,15.3355,15.3521,155788.0
2017-04-12 11:30:00,18.52,18.55,18.5,18.53,109922.0,15.3604,15.3852,15.3438,15.3687,109922.0
2017-04-12 12:00:00,18.53,18.66,18.51,18.63,227710.0,15.3687,15.4765,15.3521,15.4516,227710.0
2017-04-12 12:30:00,18.63,18.64,18.6,18.63,94748.0,15.4516,15.4599,15.4267,15.4516,94748.0
2017-04-12 13:00:00,18.63,18.65,18.61,18.63,193330.0,15.4516,15.4682,15.435,15.4516,193330.0
2017-04-12 13:30:00,18.63,18.7,18.6,18.68,251941.0,15.4516,15.5097,15.4267,15.4931,251941.0
2017-04-12 14:00:00,18.69,18.8,18.66,18.76,540098.0,15.5014,15.5926,15.4765,15.5594,540098.0
2017-04-12 14:30:00,18.77,18.8,18.73,18.73,258963.0,15.5677,15.5926,15.5345,15.5345,258963.0
2017-04-12 15:00:00,18.73,18.75,18.66,18.7,196904.0,15.5345,15.5511,15.4765,15.5097,196904.0
2017-04-12 15:30:00,18.7,18.75,18.66,18.72,743807.0,15.5097,15.5511,15.4765,15.5262,743807.0
2017-04-13 09:30:00,18.75,18.79,18.56,18.58,196723.0,15.5511,15.5843,15.3935,15.4101,196723.0
2017-04-13 10:00:00,18.58,18.68,18.55,18.64,150227.0,15.4101,15.4931,15.3852,15.4599,150227.0
2017-04-13 10:30:00,18.64,18.69,18.59,18.65,140265.0,15.4599,15.5014,15.4184,15.4682,140265.0
2017-04-13 11:00:00,18.65,18.68,18.58,18.59,163490.0,15.4682,15.4931,15.4101,15.4184,163490.0
2017-04-13 11:30:00,18.59,18.65,18.58,18.61,84141.0,15.4184,15.4682,15.4101,15.435,84141.0
2017-04-13 12:00:00,18.61,18.62,18.5,18.53,95181.0,15.435,15.4433,15.3438,15.3687,95181.0
2017-04-13 12:30:00,18.53,18.57,18.51,18.55,120056.0,15.3687,15.4018,15.3521,15.3852,120056.0
2017-04-13 13:00:00,18.55,18.56,18.51,18.55,100573.0,15.3852,15.3935,15.3521,15.3852,100573.0
2017-04-13 13:30:00,18.55,18.57,18.48,18.52,115878.0,15.3852,15.4018,15.3272,15.3604,115878.0
2017-04-13 14:00:00,18.51,18.57,18.5,18.52,129963.0,15.3521,15.4018,15.3438,15.3604,129963.0
2017-04-13 14:30:00,18.52,18.54,18.45,18.49,179118.0,15.3604,15.3769,15.3023,15.3355,179118.0
2017-04-13 15:00:00,18.48,18.49,18.42,18.44,152602.0,15.3272,15.3355,15.2774,15.294,152602.0
2017-04-13 15:30:00,18.44,18.45,18.35,18.4,614561.0,15.294,15.3023,15.2194,15.2608,614561.0
2017-04-17 09:30:00,18.38,18.46,18.32,18.39,234327.0,15.2442,15.3106,15.1945,15.2525,234327.0
2017-04-17 10:00:00,18.39,18.42,18.37,18.39,280309.0,15.2525,15.2774,15.236,15.2525,280309.0
2017-04-17 10:30:00,18.39,18.41,18.36,18.38,105880.0,15.2525,15.2691,15.2277,15.2442,105880.0
2017-04-17 11:00:00,18.38,18.4,18.35,18.39,173549.0,15.2442,15.2608,15.2194,15.2525,173549.0
2017-04-17 11:30:00,18.39,18.4,18.35,18.39,105588.0,15.2525,15.2608,15.2194,15.2525,105588.0
2017-04-17 12:00:00,18.39,18.41,18.35,18.38,192062.0,15.2525,15.2691,15.2194,15.2442,192062.0
2017-04-17 12:30:00,18.38,18.41,18.38,18.39,108524.0,15.2442,15.2691,15.2442,15.2525,108524.0
2017-04-17 13:00:00,18.38,18.42,18.38,18.4,120214.0,15.2442,15.2774,15.2442,15.2608,120214.0
2017-04-17 13:30:00,18.39,18.48,18.39,18.44,99990.0,15.2525,15.3272,15.2525,15.294,99990.0
2017-04-17 14:00:00,18.45,18.45,18.37,18.37,125275.0,15.3023,15.3023,15.236,15.236,125275.0
2017-04-17 14:30:00,18.37,18.4,18.35,18.38,171205.0,15.236,15.2608,15.2194,15.2442,171205.0
2017-04-17 15:00:00,18.38,18.42,18.36,18.4,200546.0,15.2442,15.2774,15.2277,15.2608,200546.0
2017-04-17 15:30:00,18.39,18.45,18.37,18.45,554167.0,15.2525,15.3023,15.236,15.3023,554167.0
2017-04-18 09:30:00,18.39,18.47,18.34,18.39,145506.0,15.2525,15.3189,15.2111,15.2525,145506.0
2017-04-18 10:00:00,18.39,18.42,18.32,18.39,316419.0,15.2525,15.2774,15.1945,15.2525,316419.0
2017-04-18 10:30:00,18.39,18.44,18.37,18.43,159925.0,15.2525,15.294,15.236,15.2857,159925.0
2017-04-18 11:00:00,18.44,18.51,18.42,18.5,478602.0,15.294,15.3521,15.2774,15.3438,478602.0
2017-04-18 11:30:00,18.49,18.54,18.45,18.45,175452.0,15.3355,15.3769,15.3023,15.3023,175452.0
2017-04-18 12:00:00,18.45,18.5,18.39,18.46,159721.0,15.3023,15.3438,15.2525,15.3106,159721.0
2017-04-18 12:30:00,18.46,18.5,18.46,18.46,112595.0,15.3106,15.3438,15.3106,15.3106,112595.0
2017-04-18 13:00:00,18.46,18.51,18.45,18.5,244588.0,15.3106,15.3521,15.3023,15.3438,244588.0
2017-04-18 13:30:00,18.5,18.55,18.46,18.47,254501.0,15.3438,15.3852,15.3106,15.3189,254501.0
2017-04-18 14:00:00,18.46,18.52,18.46,18.5,153780.0,15.3106,15.3604,15.3106,15.3438,153780.0
2017-04-18 14:30:00,18.51,18.51,18.45,18.46,190145.0,15.3521,15.3521,15.3023,15.3106,190145.0
2017-04-18 15:00:00,18.46,18.47,18.41,18.46,103769.0,15.3106,15.3189,15.2691,15.3106,103769.0
2017-04-18 15:30:00,18.46,18.49,18.44,18.44,529422.0,15.3106,15.3355,15.294,15.294,529422.0
2017-04-19 09:30:00,18.47,18.63,18.4,18.58,211138.0,15.3189,15.4516,15.2608,15.4101,211138.0
2017-04-19 10:00:00,18.59,18.65,18.56,18.58,164870.0,15.4184,15.4682,15.3935,15.4101,164870.0
2017-04-19 10:30:00,18.58,18.6,18.5,18.51,166248.0,15.4101,15.4267,15.3438,15.3521,166248.0
2017-04-19 11:00:00,18.51,18.53,18.4,18.46,245167.0,15.3521,15.3687,15.2608,15.3106,245167.0
2017-04-19 11:30:00,18.46,18.5,18.39,18.39,153164.0,15.3106,15.3438,15.2525,15.2525,153164.0
2017-04-19 12:00:00,18.39,18.43,18.27,18.28,242020.0,15.2525,15.2857,15.153,15.1613,242020.0
2017-04-19 12:30:00,18.29,18.31,18.17,18.18,247538.0,15.1696,15.1862,15.0701,15.0784,247538.0
2017-04-19 13:00:00,18.18,18.19,18.06,18.11,408139.0,15.0784,15.0867,14.9788,15.0203,408139.0
2017-04-19 13:30:00,18.12,18.12,17.98,18.0,516158.0,15.0286,15.0286,14.9125,14.9291,516158.0
2017-04-19 14:00:00,18.0,18.05,17.96,18.02,251854.0,14.9291,14.9705,14.8959,14.9457,251854.0
2017-04-19 14:30:00,18.01,18.02,17.92,17.94,261860.0,14.9374,14.9457,14.8627,14.8793,261860.0
2017-04-19 15:00:00,17.94,17.99,17.9,17.95,339923.0,14.8793,14.9208,14.8461,14.8876,339923.0
2017-04-19 15:30:00,17.95,17.97,17.86,17.88,1127313.0,14.8876,14.9042,14.813,14.8296,1127313.0
2017-04-20 09:30:00,18.01,18.02,17.64,17.65,388748.0,14.9374,14.9457,14.6305,14.6388,388748.0
2017-04-20 10:00:00,17.64,17.71,17.22,17.23,867387.0,14.6305,14.6886,14.2822,14.2904,867387.0
2017-04-20 10:30:00,17.23,17.4,17.22,17.26,714127.0,14.2904,14.4314,14.2822,14.3153,714127.0
2017-04-20 11:00:00,17.27,17.39,17.26,17.39,295068.0,14.3236,14.4231,14.3153,14.4231,295068.0
2017-04-20 11:30:00,17.39,17.59,17.38,17.57,411605.0,14.4231,14.589,14.4149,14.5724,411605.0
2017-04-20 12:00:00,17.58,17.69,17.52,17.57,310738.0,14.5807,14.672,14.531,14.5724,310738.0
2017-04-20 12:30:00,17.57,17.59,17.41,17.43,310539.0,14.5724,14.589,14.4397,14.4563,310539.0
2017-04-20 13:00:00,17.43,17.5,17.39,17.47,345536.0,14.4563,14.5144,14.4231,14.4895,345536.0
2017-04-20 13:30:00,17.48,17.51,17.44,17.47,232080.0,14.4978,14.5227,14.4646,14.4895,232080.0
2017-04-20 14:00:00,17.47,17.5,17.37,17.38,377734.0,14.4895,14.5144,14.4066,14.4149,377734.0
2017-04-20 14:30:00,17.38,17.42,17.28,17.29,427577.0,14.4149,14.448,14.3319,14.3402,427577.0
2017-04-20 15:00:00,17.28,17.29,17.2,17.22,403179.0,14.3319,14.3402,14.2656,14.2822,403179.0
2017-04-20 15:30:00,17.22,17.31,17.21,17.24,1187506.0,14.2822,14.3568,14.2739,14.2987,1187506.0
2017-04-21 09:30:00,17.27,17.35,17.04,17.07,710397.0,14.3236,14.39,14.1329,14.1577,710397.0
2017-04-21 10:00:00,17.07,17.15,16.76,17.05,928680.0,14.1577,14.2241,13.9006,14.1412,928680.0
2017-04-21 10:30:00,17.05,17.31,17.02,17.31,347473.0,14.1412,14.3568,14.1163,14.3568,347473.0
2017-04-21 11:00:00,17.31,17.32,17.15,17.2,399358.0,14.3568,14.3651,14.2241,14.2656,399358.0
2017-04-21 11:30:00,17.2,17.22,17.15,17.15,186631.0,14.2656,14.2822,14.2241,14.2241,186631.0
2017-04-21 12:00:00,17.15,17.17,17.01,17.02,364359.0,14.2241,14.2407,14.108,14.1163,364359.0
2017-04-21 12:30:00,17.02,17.09,16.98,17.06,303479.0,14.1163,14.1743,14.0831,14.1494,303479.0
2017-04-21 13:00:00,17.07,17.11,17.04,17.06,321957.0,14.1577,14.1909,14.1329,14.1494,321957.0
2017-04-21 13:30:00,17.06,17.09,17.0,17.07,275237.0,14.1494,14.1743,14.0997,14.1577,275237.0
2017-04-21 14:00:00,17.07,17.08,17.01,17.08,207415.0,14.1577,14.166,14.108,14.166,207415.0
2017-04-21 14:30:00,17.08,17.11,17.04,17.06,228237.0,14.166,14.1909,14.1329,14.1494,228237.0
2017-04-21 15:00:00,17.06,17.1,17.03,17.05,334597.0,14.1494,14.1826,14.1246,14.1412,334597.0
2017-04-21 15:30:00,17.05,17.12,17.05,17.08,1115326.0,14.1412,14.1992,14.1412,14.166,1115326.0
2017-04-24 09:30:00,17.15,17.25,17.06,17.16,183611.0,14.2241,14.307,14.1494,14.2324,183611.0
2017-04-24 10:00:00,17.16,17.28,17.11,17.27,471265.0,14.2324,14.3319,14.1909,14.3236,471265.0
2017-04-24 10:30:00,17.27,17.44,17.27,17.43,253807.0,14.3236,14.4646,14.3236,14.4563,253807.0
2017-04-24 11:00:00,17.43,17.47,17.36,17.39,263685.0,14.4563,14.4895,14.3983,14.4231,263685.0
2017-04-24 11:30:00,17.39,17.43,17.36,17.38,170115.0,14.4231,14.4563,14.3983,14.4149,170115.0
2017-04-24 12:00:00,17.38,17.43,17.35,17.36,158914.0,14.4149,14.4563,14.39,14.3983,158914.0
2017-04-24 12:30:00,17.36,17.4,17.34,17.38,137424.0,14.3983,14.4314,14.3817,14.4149,137424.0
2017-04-24 13:00:00,17.39,17.47,17.37,17.44,183236.0,14.4231,14.4895,14.4066,14.4646,183236.0
2017-04-24 13:30:00,17.44,17.45,17.37,17.38,139649.0,14.4646,14.4729,14.4066,14.4149,139649.0
2017-04-24 14:00:00,17.38,17.48,17.38,17.44,236064.0,14.4149,14.4978,14.4149,14.4646,236064.0
2017-04-24 14:30:00,17.44,17.44,17.37,17.38,252887.0,14.4646,14.4646,14.4066,14.4149,252887.0
2017-04-24 15:00:00,17.38,17.38,17.34,17.35,403721.0,14.4149,14.4149,14.3817,14.39,403721.0
2017-04-24 15:30:00,17.34,17.35,17.28,17.3,849373.0,14.3817,14.39,14.3319,14.3485,849373.0
2017-04-25 09:30:00,17.07,17.15,16.84,17.1,336739.0,14.1577,14.2241,13.967,14.1826,336739.0
2017-04-25 10:00:00,17.09,17.17,17.04,17.1,321661.0,14.1743,14.2407,14.1329,14.1826,321661.0
2017-04-25 10:30:00,17.1,17.13,17.05,17.09,245417.0,14.1826,14.2075,14.1412,14.1743,245417.0
2017-04-25 11:00:00,17.08,17.11,16.95,17.05,278658.0,14.166,14.1909,14.0582,14.1412,278658.0
2017-04-25 11:30:00,17.05,17.1,17.02,17.05,310708.0,14.1412,14.1826,14.1163,14.1412,310708.0
2017-04-25 12:00:00,17.05,17.08,17.01,17.05,266057.0,14.1412,14.166,14.108,14.1412,266057.0
2017-04-25 12:30:00,17.05,17.06,16.97,16.98,198247.0,14.1412,14.1494,14.0748,14.0831,198247.0
2017-04-25 13:00:00,16.98,17.02,16.97,17.01,265194.0,14.0831,14.1163,14.0748,14.108,265194.0
2017-04-25 13:30:00,17.01,17.04,16.98,17.0,263950.0,14.108,14.1329,14.0831,14.0997,263950.0
2017-04-25 14:00:00,17.0,17.02,16.98,16.98,234874.0,14.0997,14.1163,14.0831,14.0831,234874.0
2017-04-25 14:30:00,16.99,17.01,16.97,16.99,232874.0,14.0914,14.108,14.0748,14.0914,232874.0
2017-04-25 15:00:00,16.99,17.01,16.97,17.0,394514.0,14.0914,14.108,14.0748,14.0997,394514.0
2017-04-25 15:30:00,16.99,17.05,16.98,17.01,980652.0,14.0914,14.1412,14.0831,14.108,980652.0
2017-04-26 09:30:00,17.03,17.07,16.93,17.0,379298.0,14.1246,14.1577,14.0416,14.0997,379298.0
2017-04-26 10:00:00,16.99,17.19,16.99,17.17,251569.0,14.0914,14.2573,14.0914,14.2407,251569.0
2017-04-26 10:30:00,17.17,17.33,17.17,17.32,283356.0,14.2407,14.3734,14.2407,14.3651,283356.0
2017-04-26 11:00:00,17.32,17.4,17.25,17.38,419649.0,14.3651,14.4314,14.307,14.4149,419649.0
2017-04-26 11:30:00,17.39,17.39,17.27,17.33,241467.0,14.4231,14.4231,14.3236,14.3734,241467.0
2017-04-26 12:00:00,17.32,17.4,17.26,17.37,240939.0,14.3651,14.4314,14.3153,14.4066,240939.0
2017-04-26 12:30:00,17.37,17.41,17.32,17.41,268295.0,14.4066,14.4397,14.3651,14.4397,268295.0
2017-04-26 13:00:00,17.4,17.41,17.29,17.3,242242.0,14.4314,14.4397,14.3402,14.3485,242242.0
2017-04-26 13:30:00,17.29,17.37,17.28,17.37,265453.0,14.3402,14.4066,14.3319,14.4066,265453.0
2017-04-26 14:00:00,17.37,17.37,17.26,17.26,477158.0,14.4066,14.4066,14.3153,14.3153,477158.0
2017-04-26 14:30:00,17.26,17.37,17.25,17.32,254385.0,14.3153,14.4066,14.307,14.3651,254385.0
2017-04-26 15:00:00,17.31,17.36,17.3,17.32,262543.0,14.3568,14.3983,14.3485,14.3651,262543.0
2017-04-26 15:30:00,17.32,17.34,17.26,17.3,1443170.0,14.3651,14.3817,14.3153,14.3485,1443170.0
2017-04-27 09:30:00,17.18,17.31,17.1,17.26,105210.0,14.2744,14.3824,14.2079,14.3408,105210.0
2017-04-27 10:00:00,17.26,17.27,17.11,17.13,135027.0,14.3408,14.3491,14.2162,14.2328,135027.0
2017-04-27 10:30:00,17.13,17.18,16.98,17.0,455659.0,14.2328,14.2744,14.1082,14.1248,455659.0
2017-04-27 11:00:00,17.0,17.0,16.93,16.95,249413.0,14.1248,14.1248,14.0666,14.0833,249413.0
2017-04-27 11:30:00,16.96,16.96,16.8,16.8,255697.0,14.0916,14.0916,13.9586,13.9586,255697.0
2017-04-27 12:00:00,16.8,16.92,16.8,16.86,196685.0,13.9586,14.0583,13.9586,14.0085,196685.0
2017-04-27 12:30:00,16.87,17.0,16.83,17.0,471973.0,14.0168,14.1248,13.9836,14.1248,471973.0
2017-04-27 13:00:00,17.0,17.01,16.94,16.96,160054.0,14.1248,14.1331,14.075,14.0916,160054.0
2017-04-27 13:30:00,16.95,16.96,16.92,16.93,100156.0,14.0833,14.0916,14.0583,14.0666,100156.0
2017-04-27 14:00:00,16.92,16.93,16.85,16.87,139566.0,14.0583,14.0666,14.0002,14.0168,139566.0
2017-04-27 14:30:00,16.87,16.91,16.87,16.88,149108.0,14.0168,14.05,14.0168,14.0251,149108.0
2017-04-27 15:00:00,16.88,16.88,16.81,16.82,365457.0,14.0251,14.0251,13.9669,13.9752,365457.0
2017-04-27 15:30:00,16.82,16.85,16.79,16.84,765830.0,13.9752,14.0002,13.9503,13.9919,765830.0
2017-04-28 09:30:00,16.92,17.12,16.79,17.1,274327.0,14.0583,14.2245,13.9503,14.2079,274327.0
2017-04-28 10:00:00,17.11,17.14,16.99,17.0,145568.0,14.2162,14.2411,14.1165,14.1248,145568.0
2017-04-28 10:30:00,17.01,17.22,17.01,17.17,333368.0,14.1331,14.3076,14.1331,14.2661,333368.0
2017-04-28 11:00:00,17.16,17.21,17.11,17.14,145068.0,14.2577,14.2993,14.2162,14.2411,145068.0
2017-04-28 11:30:00,17.14,17.15,16.99,17.03,434757.0,14.2411,14.2494,14.1165,14.1497,434757.0
2017-04-28 12:00:00,17.03,17.04,16.96,16.98,132613.0,14.1497,14.158,14.0916,14.1082,132613.0
2017-04-28 12:30:00,16.98,17.09,16.96,17.02,253398.0,14.1082,14.1996,14.0916,14.1414,253398.0
2017-04-28 13:00:00,17.01,17.02,16.97,17.0,129578.0,14.1331,14.1414,14.0999,14.1248,129578.0
2017-04-28 13:30:00,17.0,17.01,16.9,16.91,197459.0,14.1248,14.1331,14.0417,14.05,197459.0
2017-04-28 14:00:00,16.91,16.91,16.88,16.89,165848.0,14.05,14.05,14.0251,14.0334,165848.0
2017-04-28 14:30:00,16.89,16.92,16.88,16.91,186818.0,14.0334,14.0583,14.0251,14.05,186818.0
2017-04-28 15:00:00,16.91,16.93,16.88,16.91,298061.0,14.05,14.0666,14.0251,14.05,298061.0
2017-04-28 15:30:00,16.91,16.93,16.89,16.9,777539.0,14.05,14.0666,14.0334,14.0417,777539.0
2017-05-01 09:30:00,16.7,16.92,16.64,16.82,257937.0,13.8755,14.0583,13.8257,13.9752,257937.0
2017-05-01 10:00:00,16.84,16.85,16.77,16.78,347500.0,13.9919,14.0002,13.9337,13.942,347500.0
2017-05-01 10:30:00,16.77,16.85,16.77,16.82,370672.0,13.9337,14.0002,13.9337,13.9752,370672.0
2017-05-01 11:00:00,16.81,16.82,16.76,16.82,290391.0,13.9669,13.9752,13.9254,13.9752,290391.0
2017-05-01 11:30:00,16.82,16.89,16.81,16.82,309194.0,13.9752,14.0334,13.9669,13.9752,309194.0
2017-05-01 12:00:00,16.83,16.84,16.8,16.82,137469.0,13.9836,13.9919,13.9586,13.9752,137469.0
2017-05-01 12:30:00,16.82,16.83,16.74,16.79,170993.0,13.9752,13.9836,13.9088,13.9503,170993.0
2017-05-01 13:00:00,16.79,16.8,16.78,16.8,91633.0,13.9503,13.9586,13.942,13.9586,91633.0
2017-05-01 13:30:00,16.8,16.8,16.71,16.73,278654.0,13.9586,13.9586,13.8838,13.9005,278654.0
2017-05-01 14:00:00,16.73,16.79,16.69,16.79,233264.0,13.9005,13.9503,13.8672,13.9503,233264.0
2017-05-01 14:30:00,16.79,16.79,16.69,16.72,179001.0,13.9503,13.9503,13.8672,13.8922,179001.0
2017-05-01 15:00:00,16.72,16.73,16.63,16.64,360077.0,13.8922,13.9005,13.8174,13.8257,360077.0
2017-05-01 15:30:00,16.65,16.74,16.63,16.66,1479476.0,13.834,13.9088,13.8174,13.8423,1479476.0
2017-05-02 09:30:00,16.27,16.78,15.61,15.74,1613660.0,13.5183,13.942,12.9699,13.0779,1613660.0
2017-05-02 10:00:00,15.74,15.9,15.65,15.71,1151986.0,13.0779,13.2108,13.0031,13.053,1151986.0
2017-05-02 10:30:00,15.7,15.79,15.55,15.75,1093970.0,13.0447,13.1194,12.92,13.0862,1093970.0
2017-05-02 11:00:00,15.76,16.08,15.75,16.04,690776.0,13.0945,13.3604,13.0862,13.3272,690776.0
2017-05-02 11:30:00,16.04,16.15,15.96,16.11,495381.0,13.3272,13.4186,13.2607,13.3853,495381.0
2017-05-02 12:00:00,16.12,16.14,15.98,16.02,370929.0,13.3936,13.4103,13.2773,13.3105,370929.0
2017-05-02 12:30:00,16.02,16.04,15.88,15.91,485987.0,13.3105,13.3272,13.1942,13.2192,485987.0
2017-05-02 13:00:00,15.91,15.92,15.78,15.85,483687.0,13.2192,13.2275,13.1111,13.1693,483687.0
2017-05-02 13:30:00,15.85,16.0,15.82,16.0,317787.0,13.1693,13.2939,13.1444,13.2939,317787.0
2017-05-02 14:00:00,15.99,16.0,15.91,15.96,354725.0,13.2856,13.2939,13.2192,13.2607,354725.0
2017-05-02 14:30:00,15.96,15.96,15.79,15.82,388551.0,13.2607,13.2607,13.1194,13.1444,388551.0
2017-05-02 15:00:00,15.82,15.88,15.81,15.87,402485.0,13.1444,13.1942,13.1361,13.1859,402485.0
2017-05-02 15:30:00,15.87,15.87,15.76,15.78,1659884.0,13.1859,13.1859,13.0945,13.1111,1659884.0
2017-05-03 09:30:00,15.76,15.76,15.6,15.68,514294.0,13.0945,13.0945,12.9616,13.0281,514294.0
2017-05-03 10:00:00,15.69,15.74,15.63,15.68,403161.0,13.0364,13.0779,12.9865,13.0281,403161.0
2017-05-03 10:30:00,15.67,15.71,15.63,15.69,343442.0,13.0197,13.053,12.9865,13.0364,343442.0
2017-05-03 11:00:00,15.69,15.71,15.64,15.66,243150.0,13.0364,13.053,12.9948,13.0114,243150.0
2017-05-03 11:30:00,15.66,15.71,15.61,15.65,320774.0,13.0114,13.053,12.9699,13.0031,320774.0
2017-05-03 12:00:00,15.64,15.65,15.51,15.54,377210.0,12.9948,13.0031,12.8868,12.9117,377210.0
2017-05-03 12:30:00,15.54,15.55,15.42,15.43,259024.0,12.9117,12.92,12.812,12.8203,259024.0
2017-05-03 13:00:00,15.44,15.47,15.38,15.39,323195.0,12.8286,12.8536,12.7788,12.7871,323195.0
2017-05-03 13:30:00,15.38,15.38,15.21,15.22,520537.0,12.7788,12.7788,12.6375,12.6459,520537.0
2017-05-03 14:00:00,15.22,15.37,15.2,15.24,575629.0,12.6459,12.7705,12.6292,12.6625,575629.0
2017-05-03 14:30:00,15.24,15.25,15.11,15.17,554796.0,12.6625,12.6708,12.5545,12.6043,554796.0
2017-05-03 15:00:00,15.17,15.2,15.04,15.08,799775.0,12.6043,12.6292,12.4963,12.5295,799775.0
2017-05-03 15:30:00,15.08,15.11,14.94,14.99,1836795.0,12.5295,12.5545,12.4132,12.4548,1836795.0
2017-05-04 09:30:00,14.98,15.03,14.78,14.8,716189.0,12.4464,12.488,12.2803,12.2969,716189.0
2017-05-04 10:00:00,14.79,15.01,14.79,14.94,2007093.0,12.2886,12.4714,12.2886,12.4132,2007093.0
2017-05-04 10:30:00,14.94,15.01,14.84,14.87,516181.0,12.4132,12.4714,12.3301,12.355,516181.0
2017-05-04 11:00:00,14.87,14.98,14.84,14.92,455621.0,12.355,12.4464,12.3301,12.3966,455621.0
2017-05-04 11:30:00,14.91,14.95,14.87,14.9,315390.0,12.3883,12.4215,12.355,12.38,315390.0
2017-05-04 12:00:00,14.89,14.9,14.74,14.77,433078.0,12.3717,12.38,12.247,12.272,433078.0
2017-05-04 12:30:00,14.77,14.78,14.6,14.71,831005.0,12.272,12.2803,12.1307,12.2221,831005.0
2017-05-04 13:00:00,14.7,14.71,14.6,14.65,409320.0,12.2138,12.2221,12.1307,12.1723,409320.0
2017-05-04 13:30:00,14.65,14.65,14.55,14.63,265149.0,12.1723,12.1723,12.0892,12.1556,265149.0
2017-05-04 14:00:00,14.62,14.65,14.59,14.62,289174.0,12.1473,12.1723,12.1224,12.1473,289174.0
2017-05-04 14:30:00,14.62,14.7,14.6,14.63,364719.0,12.1473,12.2138,12.1307,12.1556,364719.0
2017-05-04 15:00:00,14.62,14.67,14.58,14.59,523551.0,12.1473,12.1889,12.1141,12.1224,523551.0
2017-05-04 15:30:00,14.59,14.61,14.52,14.6,1458609.0,12.1224,12.139,12.0642,12.1307,1458609.0
2017-05-05 09:30:00,14.67,14.67,14.53,14.63,360791.0,12.1889,12.1889,12.0726,12.1556,360791.0
2017-05-05 10:00:00,14.62,14.76,14.6,14.72,470613.0,12.1473,12.2637,12.1307,12.2304,470613.0
2017-05-05 10:30:00,14.72,14.86,14.7,14.86,600756.0,12.2304,12.3467,12.2138,12.3467,600756.0
2017-05-05 11:00:00,14.86,15.12,14.85,14.92,998630.0,12.3467,12.5628,12.3384,12.3966,998630.0
2017-05-05 11:30:00,14.91,15.05,14.91,15.0,459360.0,12.3883,12.5046,12.3883,12.4631,459360.0
2017-05-05 12:00:00,15.01,15.03,14.99,15.02,354138.0,12.4714,12.488,12.4548,12.4797,354138.0
2017-05-05 12:30:00,15.03,15.08,15.0,15.03,247296.0,12.488,12.5295,12.4631,12.488,247296.0
2017-05-05 13:00:00,15.03,15.09,15.02,15.02,311521.0,12.488,12.5378,12.4797,12.4797,311521.0
2017-05-05 13:30:00,15.02,15.04,14.89,14.91,781397.0,12.4797,12.4963,12.3717,12.3883,781397.0
2017-05-05 14:00:00,14.91,14.99,14.89,14.98,233776.0,12.3883,12.4548,12.3717,12.4464,233776.0
2017-05-05 14:30:00,14.98,15.05,14.98,15.02,354218.0,12.4464,12.5046,12.4464,12.4797,354218.0
2017-05-05 15:00:00,15.02,15.08,15.01,15.08,350212.0,12.4797,12.5295,12.4714,12.5295,350212.0
2017-05-05 15:30:00,15.08,15.1,15.01,15.02,1110541.0,12.5295,12.5461,12.4714,12.4797,1110541.0
2017-05-08 09:30:00,14.96,14.97,14.73,14.87,535450.0,12.4298,12.4381,12.2387,12.355,535450.0
2017-05-08 10:00:00,14.87,14.87,14.74,14.78,586727.0,12.355,12.355,12.247,12.2803,586727.0
2017-05-08 10:30:00,14.78,14.81,14.72,14.77,367185.0,12.2803,12.3052,12.2304,12.272,367185.0
2017-05-08 11:00:00,14.77,14.78,14.58,14.6,290245.0,12.272,12.2803,12.1141,12.1307,290245.0
2017-05-08 11:30:00,14.61,14.7,14.61,14.61,290994.0,12.139,12.2138,12.139,12.139,290994.0
2017-05-08 12:00:00,14.62,14.62,14.53,14.58,256240.0,12.1473,12.1473,12.0726,12.1141,256240.0
2017-05-08 12:30:00,14.58,14.72,14.57,14.68,288910.0,12.1141,12.2304,12.1058,12.1972,288910.0
2017-05-08 13:00:00,14.68,14.73,14.62,14.73,194864.0,12.1972,12.2387,12.1473,12.2387,194864.0
2017-05-08 13:30:00,14.73,14.73,14.64,14.68,198377.0,12.2387,12.2387,12.1639,12.1972,198377.0
2017-05-08 14:00:00,14.67,14.73,14.67,14.7,282085.0,12.1889,12.2387,12.1889,12.2138,282085.0
2017-05-08 14:30:00,14.7,14.79,14.69,14.78,356354.0,12.2138,12.2886,12.2055,12.2803,356354.0
2017-05-08 15:00:00,14.77,14.83,14.75,14.81,390339.0,12.272,12.3218,12.2553,12.3052,390339.0
2017-05-08 15:30:00,14.82,14.83,14.75,14.78,1533059.0,12.3135,12.3218,12.2553,12.2803,1533059.0
2017-05-09 09:30:00,14.95,15.07,14.8,14.83,608420.0,12.4215,12.5212,12.2969,12.3218,608420.0
2017-05-09 10:00:00,14.82,14.86,14.76,14.81,269816.0,12.3135,12.3467,12.2637,12.3052,269816.0
2017-05-09 10:30:00,14.81,14.81,14.71,14.75,157957.0,12.3052,12.3052,12.2221,12.2553,157957.0
2017-05-09 11:00:00,14.74,14.77,14.69,14.76,420783.0,12.247,12.272,12.2055,12.2637,420783.0
2017-05-09 11:30:00,14.76,14.79,14.73,14.74,148263.0,12.2637,12.2886,12.2387,12.247,148263.0
2017-05-09 12:00:00,14.74,14.77,14.68,14.71,231920.0,12.247,12.272,12.1972,12.2221,231920.0
2017-05-09 12:30:00,14.71,14.74,14.61,14.62,840279.0,12.2221,12.247,12.139,12.1473,840279.0
2017-05-09 13:00:00,14.62,14.71,14.61,14.68,372443.0,12.1473,12.2221,12.139,12.1972,372443.0
2017-05-09 13:30:00,14.69,14.7,14.65,14.65,112130.0,12.2055,12.2138,12.1723,12.1723,112130.0
2017-05-09 14:00:00,14.65,14.67,14.61,14.61,166493.0,12.1723,12.1889,12.139,12.139,166493.0
2017-05-09 14:30:00,14.61,14.66,14.59,14.65,405075.0,12.139,12.1806,12.1224,12.1723,405075.0
2017-05-09 15:00:00,14.65,14.71,14.63,14.66,442536.0,12.1723,12.2221,12.1556,12.1806,442536.0
2017-05-09 15:30:00,14.66,14.73,14.63,14.72,1692117.0,12.1806,12.2387,12.1556,12.2304,1692117.0
2017-05-10 09:30:00,14.75,14.75,14.57,14.61,187836.0,12.2553,12.2553,12.1058,12.139,187836.0
2017-05-10 10:00:00,14.61,14.85,14.6,14.84,266793.0,12.139,12.3384,12.1307,12.3301,266793.0
2017-05-10 10:30:00,14.83,14.9,14.78,14.81,235802.0,12.3218,12.38,12.2803,12.3052,235802.0
2017-05-10 11:00:00,14.81,14.92,14.8,14.9,370826.0,12.3052,12.3966,12.2969,12.38,370826.0
2017-05-10 11:30:00,14.9,14.95,14.85,14.86,335456.0,12.38,12.4215,12.3384,12.3467,335456.0
2017-05-10 12:00:00,14.86,14.86,14.82,14.83,116811.0,12.3467,12.3467,12.3135,12.3218,116811.0
2017-05-10 12:30:00,14.83,14.86,14.75,14.82,178131.0,12.3218,12.3467,12.2553,12.3135,178131.0
2017-05-10 13:00:00,14.82,14.86,14.78,14.82,151960.0,12.3135,12.3467,12.2803,12.3135,151960.0
2017-05-10 13:30:00,14.81,14.84,14.79,14.8,135629.0,12.3052,12.3301,12.2886,12.2969,135629.0
2017-05-10 14:00:00,14.8,14.87,14.78,14.84,248684.0,12.2969,12.355,12.2803,12.3301,248684.0
2017-05-10 14:30:00,14.84,15.25,14.83,15.09,872161.0,12.3301,12.6708,12.3218,12.5378,872161.0
2017-05-10 15:00:00,15.08,15.33,15.01,15.11,1425240.0,12.5295,12.7372,12.4714,12.5545,1425240.0
2017-05-10 15:30:00,15.12,15.17,15.06,15.12,1392364.0,12.5628,12.6043,12.5129,12.5628,1392364.0
2017-05-11 09:30:00,15.02,15.67,14.87,15.35,1039172.0,12.4797,13.0197,12.355,12.7539,1039172.0
2017-05-11 10:00:00,15.34,15.35,15.16,15.28,346798.0,12.7456,12.7539,12.596,12.6957,346798.0
2017-05-11 10:30:00,15.28,15.36,15.15,15.23,420042.0,12.6957,12.7622,12.5877,12.6542,420042.0
2017-05-11 11:00:00,15.23,15.3,15.18,15.25,319684.0,12.6542,12.7123,12.6126,12.6708,319684.0
2017-05-11 11:30:00,15.25,15.25,15.15,15.21,189057.0,12.6708,12.6708,12.5877,12.6375,189057.0
2017-05-11 12:00:00,15.21,15.31,15.21,15.26,256592.0,12.6375,12.7206,12.6375,12.6791,256592.0
2017-05-11 12:30:00,15.25,15.37,15.24,15.29,225618.0,12.6708,12.7705,12.6625,12.704,225618.0
2017-05-11 13:00:00,15.3,15.32,15.28,15.31,240958.0,12.7123,12.7289,12.6957,12.7206,240958.0
2017-05-11 13:30:00,15.31,15.34,15.28,15.29,172117.0,12.7206,12.7456,12.6957,12.704,172117.0
2017-05-11 14:00:00,15.29,15.34,15.23,15.23,192998.0,12.704,12.7456,12.6542,12.6542,192998.0
2017-05-11 14:30:00,15.24,15.27,15.18,15.2,269794.0,12.6625,12.6874,12.6126,12.6292,269794.0
2017-05-11 15:00:00,15.2,15.28,15.18,15.27,260475.0,12.6292,12.6957,12.6126,12.6874,260475.0
2017-05-11 15:30:00,15.27,15.28,15.2,15.27,1199256.0,12.6874,12.6957,12.6292,12.6874,1199256.0
2017-05-12 09:30:00,15.29,15.29,15.2,15.25,286931.0,12.704,12.704,12.6292,12.6708,286931.0
2017-05-12 10:00:00,15.25,15.27,15.09,15.13,185049.0,12.6708,12.6874,12.5378,12.5711,185049.0
2017-05-12 10:30:00,15.14,15.18,15.11,15.17,297415.0,12.5794,12.6126,12.5545,12.6043,297415.0
2017-05-12 11:00:00,15.17,15.18,15.13,15.13,145290.0,12.6043,12.6126,12.5711,12.5711,145290.0
2017-05-12 11:30:00,15.14,15.22,15.12,15.2,176565.0,12.5794,12.6459,12.5628,12.6292,176565.0
2017-05-12 12:00:00,15.2,15.2,15.14,15.15,177053.0,12.6292,12.6292,12.5794,12.5877,177053.0
2017-05-12 12:30:00,15.15,15.16,15.05,15.08,280169.0,12.5877,12.596,12.5046,12.5295,280169.0
2017-05-12 13:00:00,15.08,15.12,15.06,15.06,149435.0,12.5295,12.5628,12.5129,12.5129,149435.0
2017-05-12 13:30:00,15.06,15.1,15.03,15.04,100252.0,12.5129,12.5461,12.488,12.4963,100252.0
2017-05-12 14:00:00,15.04,15.07,15.04,15.06,99676.0,12.4963,12.5212,12.4963,12.5129,99676.0
2017-05-12 14:30:00,15.06,15.12,15.05,15.07,131122.0,12.5129,12.5628,12.5046,12.5212,131122.0
2017-05-12 15:00:00,15.07,15.09,15.03,15.06,144328.0,12.5212,12.5378,12.488,12.5129,144328.0
2017-05-12 15:30:00,15.05,15.08,15.0,15.08,741071.0,12.5046,12.5295,12.4631,12.5295,741071.0
2017-05-15 09:30:00,15.08,15.32,15.08,15.27,243977.0,12.5295,12.7289,12.5295,12.6874,243977.0
2017-05-15 10:00:00,15.28,15.28,15.2,15.2,141817.0,12.6957,12.6957,12.6292,12.6292,141817.0
2017-05-15 10:30:00,15.21,15.25,15.18,15.25,419521.0,12.6375,12.6708,12.6126,12.6708,419521.0
2017-05-15 11:00:00,15.26,15.28,15.18,15.23,196707.0,12.6791,12.6957,12.6126,12.6542,196707.0
2017-05-15 11:30:00,15.23,15.27,15.19,15.25,130435.0,12.6542,12.6874,12.6209,12.6708,130435.0
2017-05-15 12:00:00,15.25,15.27,15.22,15.26,179135.0,12.6708,12.6874,12.6459,12.6791,179135.0
2017-05-15 12:30:00,15.25,15.27,15.2,15.21,157159.0,12.6708,12.6874,12.6292,12.6375,157159.0
2017-05-15 13:00:00,15.21,15.22,15.18,15.21,102024.0,12.6375,12.6459,12.6126,12.6375,102024.0
2017-05-15 13:30:00,15.22,15.24,15.2,15.24,124155.0,12.6459,12.6625,12.6292,12.6625,124155.0
2017-05-15 14:00:00,15.24,15.24,15.09,15.09,127185.0,12.6625,12.6625,12.5378,12.5378,127185.0
2017-05-15 14:30:00,15.09,15.09,14.99,15.01,292703.0,12.5378,12.5378,12.4548,12.4714,292703.0
2017-05-15 15:00:00,15.01,15.05,14.98,15.02,309895.0,12.4714,12.5046,12.4464,12.4797,309895.0
2017-05-15 15:30:00,15.02,15.09,15.01,15.08,1017937.0,12.4797,12.5378,12.4714,12.5295,1017937.0
2017-05-16 09:30:00,15.05,15.09,14.84,14.91,295442.0,12.5046,12.5378,12.3301,12.3883,295442.0
2017-05-16 10:00:00,14.92,14.97,14.89,14.97,351955.0,12.3966,12.4381,12.3717,12.4381,351955.0
2017-05-16 10:30:00,14.97,15.08,14.96,15.07,361524.0,12.4381,12.5295,12.4298,12.5212,361524.0
2017-05-16 11:00:00,15.07,15.16,15.06,15.12,178369.0,12.5212,12.596,12.5129,12.5628,178369.0
2017-05-16 11:30:00,15.11,15.16,15.1,15.12,136291.0,12.5545,12.596,12.5461,12.5628,136291.0
2017-05-16 12:00:00,15.11,15.11,15.06,15.07,109146.0,12.5545,12.5545,12.5129,12.5212,109146.0
2017-05-16 12:30:00,15.07,15.1,15.01,15.09,108955.0,12.5212,12.5461,12.4714,12.5378,108955.0
2017-05-16 13:00:00,15.08,15.09,15.0,15.0,126244.0,12.5295,12.5378,12.4631,12.4631,126244.0
2017-05-16 13:30:00,15.01,15.04,14.96,14.96,118035.0,12.4714,12.4963,12.4298,12.4298,118035.0
2017-05-16 14:00:00,14.96,14.98,14.9,14.9,185321.0,12.4298,12.4464,12.38,12.38,185321.0
2017-05-16 14:30:00,14.9,14.93,14.87,14.87,323652.0,12.38,12.4049,12.355,12.355,323652.0
2017-05-16 15:00:00,14.87,14.94,14.87,14.93,305865.0,12.355,12.4132,12.355,12.4049,305865.0
2017-05-16 15:30:00,14.93,14.94,14.88,14.93,916287.0,12.4049,12.4132,12.3634,12.4049,916287.0
2017-05-17 09:30:00,14.83,14.94,14.7,14.71,209677.0,12.3218,12.4132,12.2138,12.2221,209677.0
2017-05-17 10:00:00,14.72,14.84,14.7,14.81,429923.0,12.2304,12.3301,12.2138,12.3052,429923.0
2017-05-17 10:30:00,14.82,15.01,14.81,14.98,208177.0,12.3135,12.4714,12.3052,12.4464,208177.0
2017-05-17 11:00:00,14.98,15.01,14.92,14.93,132512.0,12.4464,12.4714,12.3966,12.4049,132512.0
2017-05-17 11:30:00,14.93,14.97,14.9,14.92,74107.0,12.4049,12.4381,12.38,12.3966,74107.0
2017-05-17 12:00:00,14.92,14.93,14.87,14.89,54359.0,12.3966,12.4049,12.355,12.3717,54359.0
2017-05-17 12:30:00,14.89,14.89,14.84,14.88,104242.0,12.3717,12.3717,12.3301,12.3634,104242.0
2017-05-17 13:00:00,14.88,14.91,14.84,14.85,87015.0,12.3634,12.3883,12.3301,12.3384,87015.0
2017-05-17 13:30:00,14.86,14.94,14.84,14.91,124986.0,12.3467,12.4132,12.3301,12.3883,124986.0
2017-05-17 14:00:00,14.91,15.2,14.9,15.07,541621.0,12.3883,12.6292,12.38,12.5212,541621.0
2017-05-17 14:30:00,15.07,15.09,15.0,15.03,216373.0,12.5212,12.5378,12.4631,12.488,216373.0
2017-05-17 15:00:00,15.03,15.09,15.01,15.07,323777.0,12.488,12.5378,12.4714,12.5212,323777.0
2017-05-17 15:30:00,15.07,15.09,15.01,15.06,864814.0,12.5212,12.5378,12.4714,12.5129,864814.0
2017-05-18 09:30:00,15.0,15.09,14.76,14.93,253391.0,12.4631,12.5378,12.2637,12.4049,253391.0
2017-05-18 10:00:00,14.93,14.97,14.84,14.92,169230.0,12.4049,12.4381,12.3301,12.3966,169230.0
2017-05-18 10:30:00,14.91,15.01,14.86,14.94,217391.0,12.3883,12.4714,12.3467,12.4132,217391.0
2017-05-18 11:00:00,14.95,15.04,14.91,15.0,127776.0,12.4215,12.4963,12.3883,12.4631,127776.0
2017-05-18 11:30:00,15.01,15.12,14.98,15.08,379119.0,12.4714,12.5628,12.4464,12.5295,379119.0
2017-05-18 12:00:00,15.09,15.15,15.06,15.11,170603.0,12.5378,12.5877,12.5129,12.5545,170603.0
2017-05-18 12:30:00,15.11,15.13,15.03,15.08,108298.0,12.5545,12.5711,12.488,12.5295,108298.0
2017-05-18 13:00:00,15.09,15.12,15.07,15.08,98380.0,12.5378,12.5628,12.5212,12.5295,98380.0
2017-05-18 13:30:00,15.07,15.08,15.04,15.08,154272.0,12.5212,12.5295,12.4963,12.5295,154272.0
2017-05-18 14:00:00,15.08,15.14,15.07,15.12,185616.0,12.5295,12.5794,12.5212,12.5628,185616.0
2017-05-18 14:30:00,15.12,15.24,15.12,15.21,330320.0,12.5628,12.6625,12.5628,12.6375,330320.0
2017-05-18 15:00:00,15.2,15.3,15.2,15.24,558870.0,12.6292,12.7123,12.6292,12.6625,558870.0
2017-05-18 15:30:00,15.24,15.31,15.23,15.25,706764.0,12.6625,12.7206,12.6542,12.6708,706764.0
2017-05-19 09:30:00,15.92,16.1,15.8,15.98,997309.0,13.2275,13.377,13.1278,13.2773,997309.0
2017-05-19 10:00:00,15.98,16.03,15.82,15.85,600493.0,13.2773,13.3189,13.1444,13.1693,600493.0
2017-05-19 10:30:00,15.85,15.86,15.72,15.74,415022.0,13.1693,13.1776,13.0613,13.0779,415022.0
2017-05-19 11:00:00,15.75,15.75,15.58,15.59,309499.0,13.0862,13.0862,12.945,12.9533,309499.0
2017-05-19 11:30:00,15.59,15.65,15.57,15.59,284789.0,12.9533,13.0031,12.9367,12.9533,284789.0
2017-05-19 12:00:00,15.6,15.63,15.59,15.62,153992.0,12.9616,12.9865,12.9533,12.9782,153992.0
2017-05-19 12:30:00,15.61,15.73,15.56,15.69,366940.0,12.9699,13.0696,12.9283,13.0364,366940.0
2017-05-19 13:00:00,15.69,15.72,15.64,15.71,128080.0,13.0364,13.0613,12.9948,13.053,128080.0
2017-05-19 13:30:00,15.71,15.75,15.71,15.74,232361.0,13.053,13.0862,13.053,13.0779,232361.0
2017-05-19 14:00:00,15.73,15.75,15.69,15.72,157888.0,13.0696,13.0862,13.0364,13.0613,157888.0
2017-05-19 14:30:00,15.72,15.8,15.7,15.7,256140.0,13.0613,13.1278,13.0447,13.0447,256140.0
2017-05-19 15:00:00,15.71,15.71,15.62,15.66,363812.0,13.053,13.053,12.9782,13.0114,363812.0
2017-05-19 15:30:00,15.66,15.73,15.63,15.71,770952.0,13.0114,13.0696,12.9865,13.053,770952.0
2017-05-22 09:30:00,15.73,15.81,15.66,15.76,289947.0,13.0696,13.1361,13.0114,13.0945,289947.0
2017-05-22 10:00:00,15.76,15.76,15.56,15.61,536201.0,13.0945,13.0945,12.9283,12.9699,536201.0
2017-05-22 10:30:00,15.61,15.7,15.57,15.61,293086.0,12.9699,13.0447,12.9367,12.9699,293086.0
2017-05-22 11:00:00,15.6,15.63,15.53,15.57,248061.0,12.9616,12.9865,12.9034,12.9367,248061.0
2017-05-22 11:30:00,15.58,15.63,15.54,15.63,282506.0,12.945,12.9865,12.9117,12.9865,282506.0
2017-05-22 12:00:00,15.64,15.82,15.62,15.77,320147.0,12.9948,13.1444,12.9782,13.1028,320147.0
2017-05-22 12:30:00,15.77,15.87,15.76,15.84,244872.0,13.1028,13.1859,13.0945,13.161,244872.0
2017-05-22 13:00:00,15.85,15.96,15.82,15.96,193035.0,13.1693,13.2607,13.1444,13.2607,193035.0
2017-05-22 13:30:00,15.96,16.0,15.93,15.98,141066.0,13.2607,13.2939,13.2358,13.2773,141066.0
2017-05-22 14:00:00,15.98,16.01,15.94,15.99,224659.0,13.2773,13.3022,13.2441,13.2856,224659.0
2017-05-22 14:30:00,15.99,16.0,15.92,15.95,183985.0,13.2856,13.2939,13.2275,13.2524,183985.0
2017-05-22 15:00:00,15.95,16.01,15.94,16.0,420687.0,13.2524,13.3022,13.2441,13.2939,420687.0
2017-05-22 15:30:00,16.01,16.02,15.93,15.97,1831021.0,13.3022,13.3105,13.2358,13.269,1831021.0
2017-05-23 09:30:00,16.58,16.79,16.4,16.65,1721171.0,13.7758,13.9503,13.6263,13.834,1721171.0
2017-05-23 10:00:00,16.65,16.65,16.4,16.45,678401.0,13.834,13.834,13.6263,13.6678,678401.0
2017-05-23 10:30:00,16.45,16.47,16.35,16.38,531436.0,13.6678,13.6844,13.5847,13.6097,531436.0
2017-05-23 11:00:00,16.39,16.4,16.18,16.23,432828.0,13.618,13.6263,13.4435,13.485,432828.0
2017-05-23 11:30:00,16.23,16.27,15.99,16.01,336910.0,13.485,13.5183,13.2856,13.3022,336910.0
2017-05-23 12:00:00,16.0,16.14,15.96,16.0,376177.0,13.2939,13.4103,13.2607,13.2939,376177.0
2017-05-23 12:30:00,16.0,16.01,15.92,15.97,253414.0,13.2939,13.3022,13.2275,13.269,253414.0
2017-05-23 13:00:00,15.96,16.01,15.96,16.0,198097.0,13.2607,13.3022,13.2607,13.2939,198097.0
2017-05-23 13:30:00,16.01,16.12,16.0,16.11,253048.0,13.3022,13.3936,13.2939,13.3853,253048.0
2017-05-23 14:00:00,16.11,16.14,16.04,16.08,330723.0,13.3853,13.4103,13.3272,13.3604,330723.0
2017-05-23 14:30:00,16.09,16.09,15.96,15.99,310025.0,13.3687,13.3687,13.2607,13.2856,310025.0
2017-05-23 15:00:00,15.99,16.0,15.95,15.97,227771.0,13.2856,13.2939,13.2524,13.269,227771.0
2017-05-23 15:30:00,15.96,16.0,15.87,15.88,845744.0,13.2607,13.2939,13.1859,13.1942,845744.0
2017-05-24 09:30:00,15.88,16.49,15.83,16.28,1384608.0,13.1942,13.7011,13.1527,13.5266,1384608.0
2017-05-24 10:00:00,16.28,16.52,16.26,16.4,532784.0,13.5266,13.726,13.51,13.6263,532784.0
2017-05-24 10:30:00,16.41,16.49,16.32,16.34,431601.0,13.6346,13.7011,13.5598,13.5764,431601.0
2017-05-24 11:00:00,16.33,16.38,16.29,16.35,134768.0,13.5681,13.6097,13.5349,13.5847,134768.0
2017-05-24 11:30:00,16.36,16.4,16.34,16.37,123000.0,13.593,13.6263,13.5764,13.6014,123000.0
2017-05-24 12:00:00,16.38,16.47,16.36,16.45,235271.0,13.6097,13.6844,13.593,13.6678,235271.0
2017-05-24 12:30:00,16.45,16.49,16.43,16.44,115086.0,13.6678,13.7011,13.6512,13.6595,115086.0
2017-05-24 13:00:00,16.44,16.52,16.43,16.5,149963.0,13.6595,13.726,13.6512,13.7094,149963.0
2017-05-24 13:30:00,16.5,16.57,16.49,16.55,115659.0,13.7094,13.7675,13.7011,13.7509,115659.0
2017-05-24 14:00:00,16.55,16.66,16.54,16.6,397718.0,13.7509,13.8423,13.7426,13.7925,397718.0
2017-05-24 14:30:00,16.6,16.66,16.57,16.65,245210.0,13.7925,13.8423,13.7675,13.834,245210.0
2017-05-24 15:00:00,16.65,16.7,16.61,16.67,418533.0,13.834,13.8755,13.8008,13.8506,418533.0
2017-05-24 15:30:00,16.67,16.8,16.67,16.77,1496534.0,13.8506,13.9586,13.8506,13.9337,1496534.0
2017-05-25 09:30:00,16.73,16.89,16.67,16.68,291361.0,13.9005,14.0334,13.8506,13.8589,291361.0
2017-05-25 10:00:00,16.69,16.72,16.55,16.55,180879.0,13.8672,13.8922,13.7509,13.7509,180879.0
2017-05-25 10:30:00,16.55,16.57,16.5,16.51,344670.0,13.7509,13.7675,13.7094,13.7177,344670.0
2017-05-25 11:00:00,16.51,16.53,16.4,16.46,462373.0,13.7177,13.7343,13.6263,13.6761,462373.0
2017-05-25 11:30:00,16.45,16.46,16.35,16.36,377847.0,13.6678,13.6761,13.5847,13.593,377847.0
2017-05-25 12:00:00,16.36,16.52,16.35,16.51,237569.0,13.593,13.726,13.5847,13.7177,237569.0
2017-05-25 12:30:00,16.51,16.64,16.5,16.6,376308.0,13.7177,13.8257,13.7094,13.7925,376308.0
2017-05-25 13:00:00,16.59,16.6,16.48,16.52,187149.0,13.7841,13.7925,13.6927,13.726,187149.0
2017-05-25 13:30:00,16.52,16.53,16.46,16.48,176388.0,13.726,13.7343,13.6761,13.6927,176388.0
2017-05-25 14:00:00,16.49,16.55,16.48,16.54,227476.0,13.7011,13.7509,13.6927,13.7426,227476.0
2017-05-25 14:30:00,16.55,16.55,16.38,16.41,350703.0,13.7509,13.7509,13.6097,13.6346,350703.0
2017-05-25 15:00:00,16.4,16.47,16.4,16.45,334817.0,13.6263,13.6844,13.6263,13.6678,334817.0
2017-05-25 15:30:00,16.44,16.51,16.43,16.45,867708.0,13.6595,13.7177,13.6512,13.6678,867708.0
2017-05-26 09:30:00,16.48,16.56,16.3,16.36,242374.0,13.6927,13.7592,13.5432,13.593,242374.0
2017-05-26 10:00:00,16.36,16.41,16.32,16.39,239040.0,13.593,13.6346,13.5598,13.618,239040.0
2017-05-26 10:30:00,16.38,16.39,16.27,16.3,179417.0,13.6097,13.618,13.5183,13.5432,179417.0
2017-05-26 11:00:00,16.31,16.4,16.3,16.39,195117.0,13.5515,13.6263,13.5432,13.618,195117.0
2017-05-26 11:30:00,16.39,16.4,16.33,16.36,211561.0,13.618,13.6263,13.5681,13.593,211561.0
2017-05-26 12:00:00,16.37,16.39,16.29,16.32,430156.0,13.6014,13.618,13.5349,13.5598,430156.0
2017-05-26 12:30:00,16.33,16.34,16.28,16.3,114670.0,13.5681,13.5764,13.5266,13.5432,114670.0
2017-05-26 13:00:00,16.3,16.35,16.28,16.35,178481.0,13.5432,13.5847,13.5266,13.5847,178481.0
2017-05-26 13:30:00,16.36,16.4,16.34,16.4,121724.0,13.593,13.6263,13.5764,13.6263,121724.0
2017-05-26 14:00:00,16.39,16.48,16.38,16.48,170680.0,13.618,13.6927,13.6097,13.6927,170680.0
2017-05-26 14:30:00,16.48,16.49,16.43,16.47,185559.0,13.6927,13.7011,13.6512,13.6844,185559.0
2017-05-26 15:00:00,16.47,16.48,16.41,16.46,194016.0,13.6844,13.6927,13.6346,13.6761,194016.0
2017-05-26 15:30:00,16.45,16.48,16.45,16.46,566546.0,13.6678,13.6927,13.6678,13.6761,566546.0
2017-05-30 09:30:00,16.44,16.47,16.19,16.3,321856.0,13.6595,13.6844,13.4518,13.5432,321856.0
2017-05-30 10:00:00,16.3,16.33,16.18,16.23,222733.0,13.5432,13.5681,13.4435,13.485,222733.0
2017-05-30 10:30:00,16.24,16.33,16.23,16.29,271788.0,13.4933,13.5681,13.485,13.5349,271788.0
2017-05-30 11:00:00,16.3,16.35,16.3,16.34,287278.0,13.5432,13.5847,13.5432,13.5764,287278.0
2017-05-30 11:30:00,16.33,16.35,16.19,16.27,159289.0,13.5681,13.5847,13.4518,13.5183,159289.0
2017-05-30 12:00:00,16.27,16.31,16.26,16.29,83058.0,13.5183,13.5515,13.51,13.5349,83058.0
2017-05-30 12:30:00,16.29,16.29,16.25,16.26,85434.0,13.5349,13.5349,13.5016,13.51,85434.0
2017-05-30 13:00:00,16.26,16.29,16.25,16.27,70676.0,13.51,13.5349,13.5016,13.5183,70676.0
2017-05-30 13:30:00,16.27,16.28,16.22,16.23,112812.0,13.5183,13.5266,13.4767,13.485,112812.0
2017-05-30 14:00:00,16.22,16.24,16.21,16.22,104607.0,13.4767,13.4933,13.4684,13.4767,104607.0
2017-05-30 14:30:00,16.22,16.22,16.17,16.22,131915.0,13.4767,13.4767,13.4352,13.4767,131915.0
2017-05-30 15:00:00,16.22,16.23,16.18,16.19,173198.0,13.4767,13.485,13.4435,13.4518,173198.0
2017-05-30 15:30:00,16.18,16.21,16.17,16.2,888815.0,13.4435,13.4684,13.4352,13.4601,888815.0
2017-05-31 09:30:00,16.21,16.28,16.1,16.15,159107.0,13.4684,13.5266,13.377,13.4186,159107.0
2017-05-31 10:00:00,16.14,16.16,15.96,16.05,189165.0,13.4103,13.4269,13.2607,13.3355,189165.0
2017-05-31 10:30:00,16.05,16.13,16.03,16.09,221037.0,13.3355,13.4019,13.3189,13.3687,221037.0
2017-05-31 11:00:00,16.1,16.1,15.95,15.96,187588.0,13.377,13.377,13.2524,13.2607,187588.0
2017-05-31 11:30:00,15.96,15.96,15.88,15.93,179548.0,13.2607,13.2607,13.1942,13.2358,179548.0
2017-05-31 12:00:00,15.94,15.94,15.88,15.91,111844.0,13.2441,13.2441,13.1942,13.2192,111844.0
2017-05-31 12:30:00,15.91,15.93,15.83,15.92,219198.0,13.2192,13.2358,13.1527,13.2275,219198.0
2017-05-31 13:00:00,15.92,16.0,15.92,16.0,96143.0,13.2275,13.2939,13.2275,13.2939,96143.0
2017-05-31 13:30:00,16.0,16.01,15.91,15.95,191753.0,13.2939,13.3022,13.2192,13.2524,191753.0
2017-05-31 14:00:00,15.95,16.03,15.94,16.03,161980.0,13.2524,13.3189,13.2441,13.3189,161980.0
2017-05-31 14:30:00,16.02,16.1,16.02,16.05,201912.0,13.3105,13.377,13.3105,13.3355,201912.0
2017-05-31 15:00:00,16.06,16.09,16.04,16.09,184336.0,13.3438,13.3687,13.3272,13.3687,184336.0
2017-05-31 15:30:00,16.09,16.09,16.02,16.06,858341.0,13.3687,13.3687,13.3105,13.3438,858341.0
2017-06-01 09:30:00,16.51,16.65,16.24,16.57,619875.0,13.7177,13.834,13.4933,13.7675,619875.0
2017-06-01 10:00:00,16.57,16.58,16.38,16.39,392734.0,13.7675,13.7758,13.6097,13.618,392734.0
2017-06-01 10:30:00,16.39,16.42,16.25,16.3,374365.0,13.618,13.6429,13.5016,13.5432,374365.0
2017-06-01 11:00:00,16.31,16.45,16.29,16.35,297767.0,13.5515,13.6678,13.5349,13.5847,297767.0
2017-06-01 11:30:00,16.36,16.43,16.34,16.41,124108.0,13.593,13.6512,13.5764,13.6346,124108.0
2017-06-01 12:00:00,16.41,16.55,16.41,16.54,160949.0,13.6346,13.7509,13.6346,13.7426,160949.0
2017-06-01 12:30:00,16.53,16.59,16.51,16.56,204118.0,13.7343,13.7841,13.7177,13.7592,204118.0
2017-06-01 13:00:00,16.56,16.65,16.55,16.63,122342.0,13.7592,13.834,13.7509,13.8174,122342.0
2017-06-01 13:30:00,16.63,16.68,16.61,16.65,264768.0,13.8174,13.8589,13.8008,13.834,264768.0
2017-06-01 14:00:00,16.65,16.69,16.65,16.65,120369.0,13.834,13.8672,13.834,13.834,120369.0
2017-06-01 14:30:00,16.65,16.7,16.63,16.7,212357.0,13.834,13.8755,13.8174,13.8755,212357.0
2017-06-01 15:00:00,16.7,16.73,16.64,16.71,298284.0,13.8755,13.9005,13.8257,13.8838,298284.0
2017-06-01 15:30:00,16.72,16.77,16.69,16.76,912825.0,13.8922,13.9337,13.8672,13.9254,912825.0
2017-06-02 09:30:00,16.71,16.85,16.67,16.78,314941.0,13.8838,14.0002,13.8506,13.942,314941.0
2017-06-02 10:00:00,16.78,16.85,16.74,16.82,243511.0,13.942,14.0002,13.9088,13.9752,243511.0
2017-06-02 10:30:00,16.82,16.89,16.79,16.86,263543.0,13.9752,14.0334,13.9503,14.0085,263543.0
2017-06-02 11:00:00,16.86,16.92,16.85,16.9,183138.0,14.0085,14.0583,14.0002,14.0417,183138.0
2017-06-02 11:30:00,16.9,16.92,16.85,16.89,399488.0,14.0417,14.0583,14.0002,14.0334,399488.0
2017-06-02 12:00:00,16.9,16.97,16.9,16.97,184144.0,14.0417,14.0999,14.0417,14.0999,184144.0
2017-06-02 12:30:00,16.97,17.01,16.95,16.98,207629.0,14.0999,14.1331,14.0833,14.1082,207629.0
2017-06-02 13:00:00,16.99,17.18,16.96,17.13,951750.0,14.1165,14.2744,14.0916,14.2328,951750.0
2017-06-02 13:30:00,17.13,17.15,16.99,17.01,272609.0,14.2328,14.2494,14.1165,14.1331,272609.0
2017-06-02 14:00:00,17.01,17.02,16.91,16.93,287285.0,14.1331,14.1414,14.05,14.0666,287285.0
2017-06-02 14:30:00,16.93,16.98,16.89,16.89,121902.0,14.0666,14.1082,14.0334,14.0334,121902.0
2017-06-02 15:00:00,16.9,16.92,16.83,16.84,237252.0,14.0417,14.0583,13.9836,13.9919,237252.0
2017-06-02 15:30:00,16.84,16.96,16.83,16.91,874760.0,13.9919,14.0916,13.9836,14.05,874760.0
2017-06-05 09:30:00,16.86,16.95,16.76,16.83,191577.0,14.0085,14.0833,13.9254,13.9836,191577.0
2017-06-05 10:00:00,16.83,17.01,16.83,16.9,226199.0,13.9836,14.1331,13.9836,14.0417,226199.0
2017-06-05 10:30:00,16.91,16.93,16.85,16.89,140406.0,14.05,14.0666,14.0002,14.0334,140406.0
2017-06-05 11:00:00,16.89,16.89,16.7,16.73,318431.0,14.0334,14.0334,13.8755,13.9005,318431.0
2017-06-05 11:30:00,16.73,16.74,16.61,16.63,245855.0,13.9005,13.9088,13.8008,13.8174,245855.0
2017-06-05 12:00:00,16.64,16.77,16.63,16.77,176217.0,13.8257,13.9337,13.8174,13.9337,176217.0
2017-06-05 12:30:00,16.77,16.86,16.76,16.83,124913.0,13.9337,14.0085,13.9254,13.9836,124913.0
2017-06-05 13:00:00,16.83,16.92,16.82,16.91,153046.0,13.9836,14.0583,13.9752,14.05,153046.0
2017-06-05 13:30:00,16.91,16.91,16.79,16.8,154225.0,14.05,14.05,13.9503,13.9586,154225.0
2017-06-05 14:00:00,16.8,16.81,16.72,16.76,174144.0,13.9586,13.9669,13.8922,13.9254,174144.0
2017-06-05 14:30:00,16.76,16.79,16.7,16.75,144134.0,13.9254,13.9503,13.8755,13.9171,144134.0
2017-06-05 15:00:00,16.75,16.76,16.73,16.74,153171.0,13.9171,13.9254,13.9005,13.9088,153171.0
2017-06-05 15:30:00,16.75,16.76,16.69,16.71,462113.0,13.9171,13.9254,13.8672,13.8838,462113.0
2017-06-06 09:30:00,16.71,16.75,16.54,16.74,219298.0,13.8838,13.9171,13.7426,13.9088,219298.0
2017-06-06 10:00:00,16.74,16.77,16.64,16.68,207120.0,13.9088,13.9337,13.8257,13.8589,207120.0
2017-06-06 10:30:00,16.69,16.71,16.58,16.63,156031.0,13.8672,13.8838,13.7758,13.8174,156031.0
2017-06-06 11:00:00,16.63,16.67,16.59,16.61,159794.0,13.8174,13.8506,13.7841,13.8008,159794.0
2017-06-06 11:30:00,16.61,16.67,16.56,16.62,202542.0,13.8008,13.8506,13.7592,13.8091,202542.0
2017-06-06 12:00:00,16.62,16.76,16.59,16.73,147593.0,13.8091,13.9254,13.7841,13.9005,147593.0
2017-06-06 12:30:00,16.73,16.86,16.72,16.85,180733.0,13.9005,14.0085,13.8922,14.0002,180733.0
2017-06-06 13:00:00,16.85,16.85,16.8,16.81,94886.0,14.0002,14.0002,13.9586,13.9669,94886.0
2017-06-06 13:30:00,16.8,16.82,16.73,16.8,219854.0,13.9586,13.9752,13.9005,13.9586,219854.0
2017-06-06 14:00:00,16.81,16.85,16.79,16.82,164939.0,13.9669,14.0002,13.9503,13.9752,164939.0
2017-06-06 14:30:00,16.82,16.89,16.8,16.89,169223.0,13.9752,14.0334,13.9586,14.0334,169223.0
2017-06-06 15:00:00,16.89,16.9,16.81,16.83,365452.0,14.0334,14.0417,13.9669,13.9836,365452.0
2017-06-06 15:30:00,16.83,16.83,16.77,16.78,1158056.0,13.9836,13.9836,13.9337,13.942,1158056.0
2017-06-07 09:30:00,16.73,16.75,16.6,16.67,175060.0,13.9005,13.9171,13.7925,13.8506,175060.0
2017-06-07 10:00:00,16.68,16.68,16.42,16.46,234225.0,13.8589,13.8589,13.6429,13.6761,234225.0
2017-06-07 10:30:00,16.47,16.47,16.25,16.42,489945.0,13.6844,13.6844,13.5016,13.6429,489945.0
2017-06-07 11:00:00,16.42,16.5,16.4,16.49,146317.0,13.6429,13.7094,13.6263,13.7011,146317.0
2017-06-07 11:30:00,16.5,16.55,16.47,16.5,113145.0,13.7094,13.7509,13.6844,13.7094,113145.0
2017-06-07 12:00:00,16.49,16.49,16.42,16.46,99069.0,13.7011,13.7011,13.6429,13.6761,99069.0
2017-06-07 12:30:00,16.45,16.46,16.39,16.44,101220.0,13.6678,13.6761,13.618,13.6595,101220.0
2017-06-07 13:00:00,16.43,16.48,16.39,16.45,342631.0,13.6512,13.6927,13.618,13.6678,342631.0
2017-06-07 13:30:00,16.45,16.45,16.39,16.4,115814.0,13.6678,13.6678,13.618,13.6263,115814.0
2017-06-07 14:00:00,16.4,16.45,16.37,16.42,193411.0,13.6263,13.6678,13.6014,13.6429,193411.0
2017-06-07 14:30:00,16.43,16.49,16.42,16.46,210175.0,13.6512,13.7011,13.6429,13.6761,210175.0
2017-06-07 15:00:00,16.46,16.47,16.39,16.41,209693.0,13.6761,13.6844,13.618,13.6346,209693.0
2017-06-07 15:30:00,16.41,16.43,16.39,16.41,554961.0,13.6346,13.6512,13.618,13.6346,554961.0
2017-06-08 09:30:00,16.4,16.44,16.34,16.39,188311.0,13.6263,13.6595,13.5764,13.618,188311.0
2017-06-08 10:00:00,16.39,16.39,16.15,16.18,170401.0,13.618,13.618,13.4186,13.4435,170401.0
2017-06-08 10:30:00,16.18,16.33,16.15,16.29,231174.0,13.4435,13.5681,13.4186,13.5349,231174.0
2017-06-08 11:00:00,16.29,16.38,16.28,16.34,174700.0,13.5349,13.6097,13.5266,13.5764,174700.0
2017-06-08 11:30:00,16.35,16.43,16.33,16.36,103559.0,13.5847,13.6512,13.5681,13.593,103559.0
2017-06-08 12:00:00,16.36,16.44,16.34,16.41,145541.0,13.593,13.6595,13.5764,13.6346,145541.0
2017-06-08 12:30:00,16.41,16.45,16.4,16.44,172255.0,13.6346,13.6678,13.6263,13.6595,172255.0
2017-06-08 13:00:00,16.44,16.45,16.34,16.38,316419.0,13.6595,13.6678,13.5764,13.6097,316419.0
2017-06-08 13:30:00,16.38,16.44,16.36,16.41,75709.0,13.6097,13.6595,13.593,13.6346,75709.0
2017-06-08 14:00:00,16.41,16.44,16.39,16.44,106448.0,13.6346,13.6595,13.618,13.6595,106448.0
2017-06-08 14:30:00,16.44,16.45,16.35,16.35,135533.0,13.6595,13.6678,13.5847,13.5847,135533.0
2017-06-08 15:00:00,16.36,16.43,16.35,16.41,217041.0,13.593,13.6512,13.5847,13.6346,217041.0
2017-06-08 15:30:00,16.41,16.43,16.38,16.41,670527.0,13.6346,13.6512,13.6097,13.6346,670527.0
2017-06-09 09:30:00,16.36,16.45,16.29,16.33,141495.0,13.593,13.6678,13.5349,13.5681,141495.0
2017-06-09 10:00:00,16.34,16.42,16.32,16.38,165302.0,13.5764,13.6429,13.5598,13.6097,165302.0
2017-06-09 10:30:00,16.38,16.55,16.38,16.55,175554.0,13.6097,13.7509,13.6097,13.7509,175554.0
2017-06-09 11:00:00,16.54,16.61,16.5,16.59,157930.0,13.7426,13.8008,13.7094,13.7841,157930.0
2017-06-09 11:30:00,16.6,16.67,16.56,16.61,102341.0,13.7925,13.8506,13.7592,13.8008,102341.0
2017-06-09 12:00:00,16.61,16.62,16.49,16.5,96499.0,13.8008,13.8091,13.7011,13.7094,96499.0
2017-06-09 12:30:00,16.5,16.57,16.49,16.54,121122.0,13.7094,13.7675,13.7011,13.7426,121122.0
2017-06-09 13:00:00,16.53,16.55,16.51,16.53,78895.0,13.7343,13.7509,13.7177,13.7343,78895.0
2017-06-09 13:30:00,16.52,16.57,16.51,16.56,117478.0,13.726,13.7675,13.7177,13.7592,117478.0
2017-06-09 14:00:00,16.56,16.57,16.51,16.54,108521.0,13.7592,13.7675,13.7177,13.7426,108521.0
2017-06-09 14:30:00,16.54,16.61,16.51,16.55,266503.0,13.7426,13.8008,13.7177,13.7509,266503.0
2017-06-09 15:00:00,16.55,16.64,16.52,16.64,219244.0,13.7509,13.8257,13.726,13.8257,219244.0
2017-06-09 15:30:00,16.64,16.71,16.58,16.68,783364.0,13.8257,13.8838,13.7758,13.8589,783364.0
2017-06-12 09:30:00,16.67,16.82,16.56,16.74,205583.0,13.8506,13.9752,13.7592,13.9088,205583.0
2017-06-12 10:00:00,16.75,16.77,16.46,16.51,183408.0,13.9171,13.9337,13.6761,13.7177,183408.0
2017-06-12 10:30:00,16.51,16.66,16.49,16.63,324426.0,13.7177,13.8423,13.7011,13.8174,324426.0
2017-06-12 11:00:00,16.63,16.73,16.62,16.72,206347.0,13.8174,13.9005,13.8091,13.8922,206347.0
2017-06-12 11:30:00,16.71,16.81,16.64,16.8,218678.0,13.8838,13.9669,13.8257,13.9586,218678.0
2017-06-12 12:00:00,16.81,16.83,16.62,16.62,220310.0,13.9669,13.9836,13.8091,13.8091,220310.0
2017-06-12 12:30:00,16.62,16.64,16.54,16.55,112619.0,13.8091,13.8257,13.7426,13.7509,112619.0
2017-06-12 13:00:00,16.55,16.62,16.49,16.62,166586.0,13.7509,13.8091,13.7011,13.8091,166586.0
2017-06-12 13:30:00,16.61,16.63,16.57,16.57,100474.0,13.8008,13.8174,13.7675,13.7675,100474.0
2017-06-12 14:00:00,16.57,16.61,16.55,16.59,128393.0,13.7675,13.8008,13.7509,13.7841,128393.0
2017-06-12 14:30:00,16.59,16.73,16.55,16.71,1130114.0,13.7841,13.9005,13.7509,13.8838,1130114.0
2017-06-12 15:00:00,16.72,16.82,16.72,16.74,474778.0,13.8922,13.9752,13.8922,13.9088,474778.0
2017-06-12 15:30:00,16.75,16.76,16.66,16.72,888411.0,13.9171,13.9254,13.8423,13.8922,888411.0
2017-06-13 09:30:00,16.74,16.9,16.71,16.75,415815.0,13.9088,14.0417,13.8838,13.9171,415815.0
2017-06-13 10:00:00,16.73,16.86,16.69,16.8,166435.0,13.9005,14.0085,13.8672,13.9586,166435.0
2017-06-13 10:30:00,16.81,16.92,16.79,16.91,390480.0,13.9669,14.0583,13.9503,14.05,390480.0
2017-06-13 11:00:00,16.9,16.92,16.82,16.86,192606.0,14.0417,14.0583,13.9752,14.0085,192606.0
2017-06-13 11:30:00,16.85,16.96,16.84,16.87,93415.0,14.0002,14.0916,13.9919,14.0168,93415.0
2017-06-13 12:00:00,16.87,16.87,16.79,16.86,93924.0,14.0168,14.0168,13.9503,14.0085,93924.0
2017-06-13 12:30:00,16.86,16.93,16.86,16.88,92205.0,14.0085,14.0666,14.0085,14.0251,92205.0
2017-06-13 13:00:00,16.88,16.91,16.86,16.91,105726.0,14.0251,14.05,14.0085,14.05,105726.0
2017-06-13 13:30:00,16.9,16.94,16.86,16.91,71774.0,14.0417,14.075,14.0085,14.05,71774.0
2017-06-13 14:00:00,16.92,16.99,16.91,16.92,144327.0,14.0583,14.1165,14.05,14.0583,144327.0
2017-06-13 14:30:00,16.92,16.94,16.86,16.89,212384.0,14.0583,14.075,14.0085,14.0334,212384.0
2017-06-13 15:00:00,16.9,16.91,16.87,16.9,181158.0,14.0417,14.05,14.0168,14.0417,181158.0
2017-06-13 15:30:00,16.9,16.98,16.87,16.95,1023891.0,14.0417,14.1082,14.0168,14.0833,1023891.0
2017-06-14 09:30:00,16.86,16.97,16.77,16.86,911781.0,14.0085,14.0999,13.9337,14.0085,911781.0
2017-06-14 10:00:00,16.87,16.9,16.81,16.84,744819.0,14.0168,14.0417,13.9669,13.9919,744819.0
2017-06-14 10:30:00,16.84,16.84,16.4,16.45,646193.0,13.9919,13.9919,13.6263,13.6678,646193.0
2017-06-14 11:00:00,16.44,16.59,16.41,16.55,707380.0,13.6595,13.7841,13.6346,13.7509,707380.0
2017-06-14 11:30:00,16.55,16.65,16.55,16.6,195144.0,13.7509,13.834,13.7509,13.7925,195144.0
2017-06-14 12:00:00,16.61,16.64,16.55,16.61,165667.0,13.8008,13.8257,13.7509,13.8008,165667.0
2017-06-14 12:30:00,16.6,16.63,16.57,16.61,128426.0,13.7925,13.8174,13.7675,13.8008,128426.0
2017-06-14 13:00:00,16.62,16.63,16.55,16.56,114880.0,13.8091,13.8174,13.7509,13.7592,114880.0
2017-06-14 13:30:00,16.56,16.58,16.52,16.54,124274.0,13.7592,13.7758,13.726,13.7426,124274.0
2017-06-14 14:00:00,16.55,16.63,16.48,16.6,238752.0,13.7509,13.8174,13.6927,13.7925,238752.0
2017-06-14 14:30:00,16.6,16.62,16.47,16.51,314602.0,13.7925,13.8091,13.6844,13.7177,314602.0
2017-06-14 15:00:00,16.5,16.51,16.31,16.35,614424.0,13.7094,13.7177,13.5515,13.5847,614424.0
2017-06-14 15:30:00,16.35,16.52,16.34,16.48,1446937.0,13.5847,13.726,13.5764,13.6927,1446937.0
2017-06-15 09:30:00,16.47,16.6,16.25,16.55,221795.0,13.6844,13.7925,13.5016,13.7509,221795.0
2017-06-15 10:00:00,16.56,16.75,16.49,16.52,264132.0,13.7592,13.9171,13.7011,13.726,264132.0
2017-06-15 10:30:00,16.52,16.54,16.39,16.41,166369.0,13.726,13.7426,13.618,13.6346,166369.0
2017-06-15 11:00:00,16.41,16.52,16.38,16.52,244843.0,13.6346,13.726,13.6097,13.726,244843.0
2017-06-15 11:30:00,16.52,16.62,16.51,16.57,174128.0,13.726,13.8091,13.7177,13.7675,174128.0
2017-06-15 12:00:00,16.57,16.58,16.5,16.52,117589.0,13.7675,13.7758,13.7094,13.726,117589.0
2017-06-15 12:30:00,16.52,16.56,16.5,16.55,114927.0,13.726,13.7592,13.7094,13.7509,114927.0
2017-06-15 13:00:00,16.55,16.58,16.51,16.55,121667.0,13.7509,13.7758,13.7177,13.7509,121667.0
2017-06-15 13:30:00,16.55,16.58,16.52,16.55,125972.0,13.7509,13.7758,13.726,13.7509,125972.0
2017-06-15 14:00:00,16.55,16.58,16.52,16.55,197906.0,13.7509,13.7758,13.726,13.7509,197906.0
2017-06-15 14:30:00,16.56,16.59,16.5,16.52,145860.0,13.7592,13.7841,13.7094,13.726,145860.0
2017-06-15 15:00:00,16.51,16.57,16.5,16.57,338804.0,13.7177,13.7675,13.7094,13.7675,338804.0
2017-06-15 15:30:00,16.56,16.63,16.54,16.6,838919.0,13.7592,13.8174,13.7426,13.7925,838919.0
2017-06-16 09:30:00,16.62,16.76,16.26,16.68,673416.0,13.8091,13.9254,13.51,13.8589,673416.0
2017-06-16 10:00:00,16.68,16.74,16.61,16.7,243227.0,13.8589,13.9088,13.8008,13.8755,243227.0
2017-06-16 10:30:00,16.7,16.7,16.61,16.63,207299.0,13.8755,13.8755,13.8008,13.8174,207299.0
2017-06-16 11:00:00,16.63,16.79,16.63,16.75,159380.0,13.8174,13.9503,13.8174,13.9171,159380.0
2017-06-16 11:30:00,16.76,16.81,16.73,16.79,162272.0,13.9254,13.9669,13.9005,13.9503,162272.0
2017-06-16 12:00:00,16.8,16.81,16.75,16.79,119241.0,13.9586,13.9669,13.9171,13.9503,119241.0
2017-06-16 12:30:00,16.79,16.85,16.78,16.83,73841.0,13.9503,14.0002,13.942,13.9836,73841.0
2017-06-16 13:00:00,16.83,16.87,16.79,16.8,94411.0,13.9836,14.0168,13.9503,13.9586,94411.0
2017-06-16 13:30:00,16.8,16.82,16.76,16.79,142980.0,13.9586,13.9752,13.9254,13.9503,142980.0
2017-06-16 14:00:00,16.78,16.81,16.76,16.78,179572.0,13.942,13.9669,13.9254,13.942,179572.0
2017-06-16 14:30:00,16.77,16.83,16.76,16.78,204242.0,13.9337,13.9836,13.9254,13.942,204242.0
2017-06-16 15:00:00,16.78,16.89,16.76,16.89,278919.0,13.942,14.0334,13.9254,14.0334,278919.0
2017-06-16 15:30:00,16.89,16.94,16.84,16.9,972864.0,14.0334,14.075,13.9919,14.0417,972864.0
2017-06-19 09:30:00,16.96,17.09,16.87,16.89,268141.0,14.0916,14.1996,14.0168,14.0334,268141.0
2017-06-19 10:00:00,16.89,16.99,16.89,16.97,162382.0,14.0334,14.1165,14.0334,14.0999,162382.0
2017-06-19 10:30:00,16.97,17.02,16.94,17.0,123919.0,14.0999,14.1414,14.075,14.1248,123919.0
2017-06-19 11:00:00,16.99,17.02,16.94,17.01,194357.0,14.1165,14.1414,14.075,14.1331,194357.0
2017-06-19 11:30:00,17.01,17.02,16.87,16.91,211106.0,14.1331,14.1414,14.0168,14.05,211106.0
2017-06-19 12:00:00,16.91,16.91,16.78,16.79,205785.0,14.05,14.05,13.942,13.9503,205785.0
2017-06-19 12:30:00,16.79,16.83,16.77,16.83,121812.0,13.9503,13.9836,13.9337,13.9836,121812.0
2017-06-19 13:00:00,16.83,16.91,16.82,16.84,132369.0,13.9836,14.05,13.9752,13.9919,132369.0
2017-06-19 13:30:00,16.84,16.84,16.79,16.83,178893.0,13.9919,13.9919,13.9503,13.9836,178893.0
2017-06-19 14:00:00,16.83,16.88,16.82,16.85,202292.0,13.9836,14.0251,13.9752,14.0002,202292.0
2017-06-19 14:30:00,16.85,16.9,16.83,16.86,173239.0,14.0002,14.0417,13.9836,14.0085,173239.0
2017-06-19 15:00:00,16.86,16.89,16.84,16.87,222087.0,14.0085,14.0334,13.9919,14.0168,222087.0
2017-06-19 15:30:00,16.88,16.97,16.85,16.94,611689.0,14.0251,14.0999,14.0002,14.075,611689.0
2017-06-20 09:30:00,16.86,16.91,16.84,16.88,169136.0,14.0085,14.05,13.9919,14.0251,169136.0
2017-06-20 10:00:00,16.88,16.88,16.77,16.79,140589.0,14.0251,14.0251,13.9337,13.9503,140589.0
2017-06-20 10:30:00,16.78,16.78,16.64,16.68,255472.0,13.942,13.942,13.8257,13.8589,255472.0
2017-06-20 11:00:00,16.68,16.69,16.53,16.6,306422.0,13.8589,13.8672,13.7343,13.7925,306422.0
2017-06-20 11:30:00,16.6,16.65,16.57,16.58,167168.0,13.7925,13.834,13.7675,13.7758,167168.0
2017-06-20 12:00:00,16.58,16.59,16.49,16.5,214111.0,13.7758,13.7841,13.7011,13.7094,214111.0
2017-06-20 12:30:00,16.51,16.6,16.5,16.57,147745.0,13.7177,13.7925,13.7094,13.7675,147745.0
2017-06-20 13:00:00,16.57,16.76,16.56,16.76,242243.0,13.7675,13.9254,13.7592,13.9254,242243.0
2017-06-20 13:30:00,16.75,16.79,16.74,16.77,127106.0,13.9171,13.9503,13.9088,13.9337,127106.0
2017-06-20 14:00:00,16.78,16.84,16.76,16.83,71980.0,13.942,13.9919,13.9254,13.9836,71980.0
2017-06-20 14:30:00,16.82,16.83,16.74,16.77,128006.0,13.9752,13.9836,13.9088,13.9337,128006.0
2017-06-20 15:00:00,16.76,16.79,16.75,16.77,162825.0,13.9254,13.9503,13.9171,13.9337,162825.0
2017-06-20 15:30:00,16.76,16.77,16.72,16.75,593981.0,13.9254,13.9337,13.8922,13.9171,593981.0
2017-06-21 09:30:00,16.86,17.09,16.76,17.03,325905.0,14.0085,14.1996,13.9254,14.1497,325905.0
2017-06-21 10:00:00,17.02,17.13,17.0,17.1,210588.0,14.1414,14.2328,14.1248,14.2079,210588.0
2017-06-21 10:30:00,17.1,17.13,17.06,17.13,185496.0,14.2079,14.2328,14.1747,14.2328,185496.0
2017-06-21 11:00:00,17.13,17.14,17.03,17.11,201383.0,14.2328,14.2411,14.1497,14.2162,201383.0
2017-06-21 11:30:00,17.1,17.13,16.97,17.03,320629.0,14.2079,14.2328,14.0999,14.1497,320629.0
2017-06-21 12:00:00,17.02,17.04,16.97,17.02,135367.0,14.1414,14.158,14.0999,14.1414,135367.0
2017-06-21 12:30:00,17.01,17.02,16.91,16.93,144155.0,14.1331,14.1414,14.05,14.0666,144155.0
2017-06-21 13:00:00,16.92,16.93,16.86,16.86,142760.0,14.0583,14.0666,14.0085,14.0085,142760.0
2017-06-21 13:30:00,16.86,16.87,16.75,16.79,174539.0,14.0085,14.0168,13.9171,13.9503,174539.0
2017-06-21 14:00:00,16.79,16.91,16.76,16.88,119198.0,13.9503,14.05,13.9254,14.0251,119198.0
2017-06-21 14:30:00,16.88,16.95,16.86,16.86,265607.0,14.0251,14.0833,14.0085,14.0085,265607.0
2017-06-21 15:00:00,16.87,16.91,16.84,16.84,231304.0,14.0168,14.05,13.9919,13.9919,231304.0
2017-06-21 15:30:00,16.84,16.86,16.73,16.77,1084171.0,13.9919,14.0085,13.9005,13.9337,1084171.0
2017-06-22 09:30:00,16.83,17.13,16.83,17.09,228277.0,13.9836,14.2328,13.9836,14.1996,228277.0
2017-06-22 10:00:00,17.09,17.3,17.08,17.3,433857.0,14.1996,14.3741,14.1913,14.3741,433857.0
2017-06-22 10:30:00,17.28,17.4,17.26,17.32,291237.0,14.3574,14.4572,14.3408,14.3907,291237.0
2017-06-22 11:00:00,17.32,17.45,17.32,17.36,241597.0,14.3907,14.4987,14.3907,14.4239,241597.0
2017-06-22 11:30:00,17.36,17.45,17.33,17.38,286499.0,14.4239,14.4987,14.399,14.4405,286499.0
2017-06-22 12:00:00,17.37,17.37,17.32,17.37,96454.0,14.4322,14.4322,14.3907,14.4322,96454.0
2017-06-22 12:30:00,17.37,17.37,17.32,17.34,179316.0,14.4322,14.4322,14.3907,14.4073,179316.0
2017-06-22 13:00:00,17.35,17.37,17.28,17.33,191636.0,14.4156,14.4322,14.3574,14.399,191636.0
2017-06-22 13:30:00,17.32,17.33,17.29,17.29,173863.0,14.3907,14.399,14.3658,14.3658,173863.0
2017-06-22 14:00:00,17.29,17.33,17.27,17.29,131313.0,14.3658,14.399,14.3491,14.3658,131313.0
2017-06-22 14:30:00,17.28,17.34,17.26,17.32,101643.0,14.3574,14.4073,14.3408,14.3907,101643.0
2017-06-22 15:00:00,17.32,17.33,17.23,17.28,368837.0,14.3907,14.399,14.3159,14.3574,368837.0
2017-06-22 15:30:00,17.28,17.28,17.17,17.22,664482.0,14.3574,14.3574,14.2661,14.3076,664482.0
2017-06-23 09:30:00,17.23,17.38,17.12,17.37,148260.0,14.3159,14.4405,14.2245,14.4322,148260.0
2017-06-23 10:00:00,17.37,17.38,17.16,17.25,162239.0,14.4322,14.4405,14.2577,14.3325,162239.0
2017-06-23 10:30:00,17.26,17.3,17.22,17.27,198870.0,14.3408,14.3741,14.3076,14.3491,198870.0
2017-06-23 11:00:00,17.28,17.34,17.17,17.32,323886.0,14.3574,14.4073,14.2661,14.3907,323886.0
2017-06-23 11:30:00,17.33,17.34,17.25,17.3,152895.0,14.399,14.4073,14.3325,14.3741,152895.0
2017-06-23 12:00:00,17.3,17.32,17.22,17.27,168281.0,14.3741,14.3907,14.3076,14.3491,168281.0
2017-06-23 12:30:00,17.27,17.31,17.22,17.3,92944.0,14.3491,14.3824,14.3076,14.3741,92944.0
2017-06-23 13:00:00,17.31,17.32,17.26,17.3,84098.0,14.3824,14.3907,14.3408,14.3741,84098.0
2017-06-23 13:30:00,17.3,17.37,17.27,17.37,104986.0,14.3741,14.4322,14.3491,14.4322,104986.0
2017-06-23 14:00:00,17.37,17.4,17.35,17.38,87168.0,14.4322,14.4572,14.4156,14.4405,87168.0
2017-06-23 14:30:00,17.38,17.4,17.34,17.37,103661.0,14.4405,14.4572,14.4073,14.4322,103661.0
2017-06-23 15:00:00,17.37,17.38,17.3,17.31,171921.0,14.4322,14.4405,14.3741,14.3824,171921.0
2017-06-23 15:30:00,17.3,17.42,17.29,17.41,704097.0,14.3741,14.4738,14.3658,14.4655,704097.0
2017-06-26 09:30:00,17.42,17.67,17.42,17.65,361582.0,14.4738,14.6815,14.4738,14.6649,361582.0
2017-06-26 10:00:00,17.65,17.71,17.6,17.68,173154.0,14.6649,14.7147,14.6233,14.6898,173154.0
2017-06-26 10:30:00,17.68,17.68,17.5,17.55,106167.0,14.6898,14.6898,14.5402,14.5818,106167.0
2017-06-26 11:00:00,17.56,17.58,17.49,17.55,137136.0,14.5901,14.6067,14.5319,14.5818,137136.0
2017-06-26 11:30:00,17.55,17.61,17.52,17.59,102022.0,14.5818,14.6316,14.5569,14.615,102022.0
2017-06-26 12:00:00,17.6,17.6,17.55,17.57,74458.0,14.6233,14.6233,14.5818,14.5984,74458.0
2017-06-26 12:30:00,17.57,17.61,17.57,17.59,106627.0,14.5984,14.6316,14.5984,14.615,106627.0
2017-06-26 13:00:00,17.6,17.67,17.6,17.66,118181.0,14.6233,14.6815,14.6233,14.6732,118181.0
2017-06-26 13:30:00,17.67,17.68,17.63,17.65,84002.0,14.6815,14.6898,14.6483,14.6649,84002.0
2017-06-26 14:00:00,17.65,17.69,17.61,17.68,94901.0,14.6649,14.6981,14.6316,14.6898,94901.0
2017-06-26 14:30:00,17.67,17.74,17.66,17.7,165757.0,14.6815,14.7396,14.6732,14.7064,165757.0
2017-06-26 15:00:00,17.7,17.71,17.65,17.68,197345.0,14.7064,14.7147,14.6649,14.6898,197345.0
2017-06-26 15:30:00,17.68,17.75,17.63,17.65,1189107.0,14.6898,14.748,14.6483,14.6649,1189107.0
2017-06-27 09:30:00,17.68,17.72,17.57,17.69,139899.0,14.6898,14.723,14.5984,14.6981,139899.0
2017-06-27 10:00:00,17.69,17.74,17.51,17.54,171660.0,14.6981,14.7396,14.5485,14.5735,171660.0
2017-06-27 10:30:00,17.54,17.6,17.52,17.54,163626.0,14.5735,14.6233,14.5569,14.5735,163626.0
2017-06-27 11:00:00,17.53,17.55,17.32,17.34,184573.0,14.5652,14.5818,14.3907,14.4073,184573.0
2017-06-27 11:30:00,17.34,17.47,17.33,17.46,162070.0,14.4073,14.5153,14.399,14.507,162070.0
2017-06-27 12:00:00,17.46,17.48,17.37,17.38,195574.0,14.507,14.5236,14.4322,14.4405,195574.0
2017-06-27 12:30:00,17.38,17.41,17.36,17.39,154497.0,14.4405,14.4655,14.4239,14.4488,154497.0
2017-06-27 13:00:00,17.39,17.43,17.39,17.43,169042.0,14.4488,14.4821,14.4488,14.4821,169042.0
2017-06-27 13:30:00,17.43,17.43,17.37,17.39,255783.0,14.4821,14.4821,14.4322,14.4488,255783.0
2017-06-27 14:00:00,17.39,17.41,17.32,17.39,159893.0,14.4488,14.4655,14.3907,14.4488,159893.0
2017-06-27 14:30:00,17.39,17.43,17.37,17.38,198129.0,14.4488,14.4821,14.4322,14.4405,198129.0
2017-06-27 15:00:00,17.37,17.42,17.35,17.35,122881.0,14.4322,14.4738,14.4156,14.4156,122881.0
2017-06-27 15:30:00,17.35,17.36,17.21,17.22,497336.0,14.4156,14.4239,14.2993,14.3076,497336.0
2017-06-28 09:30:00,17.32,17.49,17.3,17.38,192204.0,14.3907,14.5319,14.3741,14.4405,192204.0
2017-06-28 10:00:00,17.38,17.47,17.38,17.44,115542.0,14.4405,14.5153,14.4405,14.4904,115542.0
2017-06-28 10:30:00,17.44,17.57,17.38,17.54,139936.0,14.4904,14.5984,14.4405,14.5735,139936.0
2017-06-28 11:00:00,17.53,17.54,17.48,17.49,130194.0,14.5652,14.5735,14.5236,14.5319,130194.0
2017-06-28 11:30:00,17.49,17.56,17.48,17.51,127592.0,14.5319,14.5901,14.5236,14.5485,127592.0
2017-06-28 12:00:00,17.51,17.51,17.42,17.5,96344.0,14.5485,14.5485,14.4738,14.5402,96344.0
2017-06-28 12:30:00,17.5,17.58,17.49,17.57,81346.0,14.5402,14.6067,14.5319,14.5984,81346.0
2017-06-28 13:00:00,17.58,17.58,17.48,17.53,88018.0,14.6067,14.6067,14.5236,14.5652,88018.0
2017-06-28 13:30:00,17.53,17.53,17.46,17.46,101548.0,14.5652,14.5652,14.507,14.507,101548.0
2017-06-28 14:00:00,17.47,17.49,17.4,17.41,189647.0,14.5153,14.5319,14.4572,14.4655,189647.0
2017-06-28 14:30:00,17.41,17.52,17.41,17.5,246549.0,14.4655,14.5569,14.4655,14.5402,246549.0
2017-06-28 15:00:00,17.49,17.5,17.44,17.46,127943.0,14.5319,14.5402,14.4904,14.507,127943.0
2017-06-28 15:30:00,17.46,17.47,17.32,17.33,629200.0,14.507,14.5153,14.3907,14.399,629200.0
2017-06-29 09:30:00,17.26,17.34,17.17,17.3,238920.0,14.3408,14.4073,14.2661,14.3741,238920.0
2017-06-29 10:00:00,17.28,17.33,17.11,17.11,296749.0,14.3574,14.399,14.2162,14.2162,296749.0
2017-06-29 10:30:00,17.11,17.21,17.09,17.16,256399.0,14.2162,14.2993,14.1996,14.2577,256399.0
2017-06-29 11:00:00,17.16,17.22,17.13,17.16,151328.0,14.2577,14.3076,14.2328,14.2577,151328.0
2017-06-29 11:30:00,17.16,17.17,17.08,17.14,170920.0,14.2577,14.2661,14.1913,14.2411,170920.0
2017-06-29 12:00:00,17.14,17.19,17.12,17.13,95688.0,14.2411,14.2827,14.2245,14.2328,95688.0
2017-06-29 12:30:00,17.13,17.18,17.06,17.09,90926.0,14.2328,14.2744,14.1747,14.1996,90926.0
2017-06-29 13:00:00,17.09,17.1,16.92,16.94,126780.0,14.1996,14.2079,14.0583,14.075,126780.0
2017-06-29 13:30:00,16.94,16.97,16.85,16.91,181652.0,14.075,14.0999,14.0002,14.05,181652.0
2017-06-29 14:00:00,16.92,17.13,16.9,17.12,178338.0,14.0583,14.2328,14.0417,14.2245,178338.0
2017-06-29 14:30:00,17.12,17.18,17.06,17.18,159215.0,14.2245,14.2744,14.1747,14.2744,159215.0
2017-06-29 15:00:00,17.18,17.18,17.1,17.1,168024.0,14.2744,14.2744,14.2079,14.2079,168024.0
2017-06-29 15:30:00,17.11,17.15,17.02,17.02,671109.0,14.2162,14.2494,14.1414,14.1414,671109.0
2017-06-30 09:30:00,17.05,17.37,17.05,17.25,215502.0,14.1663,14.4322,14.1663,14.3325,215502.0
2017-06-30 10:00:00,17.26,17.27,17.14,17.19,216355.0,14.3408,14.3491,14.2411,14.2827,216355.0
2017-06-30 10:30:00,17.2,17.21,17.1,17.12,122264.0,14.291,14.2993,14.2079,14.2245,122264.0
2017-06-30 11:00:00,17.11,17.18,17.09,17.17,249958.0,14.2162,14.2744,14.1996,14.2661,249958.0
2017-06-30 11:30:00,17.17,17.23,17.13,17.2,313864.0,14.2661,14.3159,14.2328,14.291,313864.0
2017-06-30 12:00:00,17.21,17.25,17.18,17.21,134113.0,14.2993,14.3325,14.2744,14.2993,134113.0
2017-06-30 12:30:00,17.2,17.27,17.2,17.26,138112.0,14.291,14.3491,14.291,14.3408,138112.0
2017-06-30 13:00:00,17.27,17.4,17.27,17.39,110843.0,14.3491,14.4572,14.3491,14.4488,110843.0
2017-06-30 13:30:00,17.38,17.39,17.27,17.27,126354.0,14.4405,14.4488,14.3491,14.3491,126354.0
2017-06-30 14:00:00,17.27,17.31,17.22,17.3,160181.0,14.3491,14.3824,14.3076,14.3741,160181.0
2017-06-30 14:30:00,17.3,17.33,17.24,17.33,180743.0,14.3741,14.399,14.3242,14.399,180743.0
2017-06-30 15:00:00,17.33,17.34,17.28,17.29,191316.0,14.399,14.4073,14.3574,14.3658,191316.0
2017-06-30 15:30:00,17.28,17.31,17.21,17.21,600376.0,14.3574,14.3824,14.2993,14.2993,600376.0
2017-07-03 09:30:00,17.34,17.63,17.29,17.36,229820.0,14.4073,14.6483,14.3658,14.4239,229820.0
2017-07-03 10:00:00,17.36,17.37,17.23,17.37,167966.0,14.4239,14.4322,14.3159,14.4322,167966.0
2017-07-03 10:30:00,17.37,17.37,17.23,17.23,158740.0,14.4322,14.4322,14.3159,14.3159,158740.0
2017-07-03 11:00:00,17.23,17.27,17.16,17.16,171691.0,14.3159,14.3491,14.2577,14.2577,171691.0
2017-07-03 11:30:00,17.16,17.28,17.14,17.24,142825.0,14.2577,14.3574,14.2411,14.3242,142825.0
2017-07-03 12:00:00,17.24,17.25,17.14,17.15,157980.0,14.3242,14.3325,14.2411,14.2494,157980.0
2017-07-03 12:30:00,17.14,17.32,17.11,17.17,488232.0,14.2411,14.3907,14.2162,14.2661,488232.0
2017-07-05 09:30:00,17.13,17.38,16.84,16.91,224666.0,14.2328,14.4405,13.9919,14.05,224666.0
2017-07-05 10:00:00,16.91,17.0,16.82,16.88,454429.0,14.05,14.1248,13.9752,14.0251,454429.0
2017-07-05 10:30:00,16.88,16.99,16.8,16.9,241743.0,14.0251,14.1165,13.9586,14.0417,241743.0
2017-07-05 11:00:00,16.9,16.97,16.89,16.92,230061.0,14.0417,14.0999,14.0334,14.0583,230061.0
2017-07-05 11:30:00,16.91,16.92,16.86,16.87,92877.0,14.05,14.0583,14.0085,14.0168,92877.0
2017-07-05 12:00:00,16.88,16.93,16.82,16.91,134465.0,14.0251,14.0666,13.9752,14.05,134465.0
2017-07-05 12:30:00,16.91,16.94,16.86,16.91,225956.0,14.05,14.075,14.0085,14.05,225956.0
2017-07-05 13:00:00,16.91,16.94,16.86,16.94,134654.0,14.05,14.075,14.0085,14.075,134654.0
2017-07-05 13:30:00,16.93,16.95,16.89,16.94,115906.0,14.0666,14.0833,14.0334,14.075,115906.0
2017-07-05 14:00:00,16.95,17.01,16.9,16.97,252183.0,14.0833,14.1331,14.0417,14.0999,252183.0
2017-07-05 14:30:00,16.96,17.01,16.94,16.96,224774.0,14.0916,14.1331,14.075,14.0916,224774.0
2017-07-05 15:00:00,16.96,16.97,16.87,16.88,215657.0,14.0916,14.0999,14.0168,14.0251,215657.0
2017-07-05 15:30:00,16.89,16.9,16.8,16.81,731998.0,14.0334,14.0417,13.9586,13.9669,731998.0
2017-07-06 09:30:00,16.88,16.95,16.45,16.45,262392.0,14.0251,14.0833,13.6678,13.6678,262392.0
2017-07-06 10:00:00,16.46,16.64,16.46,16.59,237975.0,13.6761,13.8257,13.6761,13.7841,237975.0
2017-07-06 10:30:00,16.58,16.59,16.48,16.56,206921.0,13.7758,13.7841,13.6927,13.7592,206921.0
2017-07-06 11:00:00,16.57,16.64,16.5,16.51,428232.0,13.7675,13.8257,13.7094,13.7177,428232.0
2017-07-06 11:30:00,16.52,16.52,16.39,16.45,180762.0,13.726,13.726,13.618,13.6678,180762.0
2017-07-06 12:00:00,16.45,16.61,16.44,16.53,354005.0,13.6678,13.8008,13.6595,13.7343,354005.0
2017-07-06 12:30:00,16.53,16.63,16.53,16.59,160062.0,13.7343,13.8174,13.7343,13.7841,160062.0
2017-07-06 13:00:00,16.58,16.64,16.54,16.55,125749.0,13.7758,13.8257,13.7426,13.7509,125749.0
2017-07-06 13:30:00,16.54,16.55,16.37,16.42,331775.0,13.7426,13.7509,13.6014,13.6429,331775.0
2017-07-06 14:00:00,16.43,16.5,16.42,16.44,152837.0,13.6512,13.7094,13.6429,13.6595,152837.0
2017-07-06 14:30:00,16.44,16.47,16.42,16.44,81927.0,13.6595,13.6844,13.6429,13.6595,81927.0
2017-07-06 15:00:00,16.44,16.45,16.39,16.39,162577.0,13.6595,13.6678,13.618,13.618,162577.0
2017-07-06 15:30:00,16.39,16.4,16.33,16.35,746564.0,13.618,13.6263,13.5681,13.5847,746564.0
2017-07-07 09:30:00,16.34,16.4,16.17,16.36,277916.0,13.5764,13.6263,13.4352,13.593,277916.0
2017-07-07 10:00:00,16.35,16.38,16.16,16.19,241916.0,13.5847,13.6097,13.4269,13.4518,241916.0
2017-07-07 10:30:00,16.19,16.23,16.13,16.14,273683.0,13.4518,13.485,13.4019,13.4103,273683.0
2017-07-07 11:00:00,16.14,16.2,16.08,16.14,487831.0,13.4103,13.4601,13.3604,13.4103,487831.0
2017-07-07 11:30:00,16.14,16.22,16.05,16.06,180977.0,13.4103,13.4767,13.3355,13.3438,180977.0
2017-07-07 12:00:00,16.06,16.1,16.05,16.07,118750.0,13.3438,13.377,13.3355,13.3521,118750.0
2017-07-07 12:30:00,16.08,16.15,16.07,16.08,140726.0,13.3604,13.4186,13.3521,13.3604,140726.0
2017-07-07 13:00:00,16.09,16.11,16.02,16.03,291202.0,13.3687,13.3853,13.3105,13.3189,291202.0
2017-07-07 13:30:00,16.02,16.03,15.95,16.01,203772.0,13.3105,13.3189,13.2524,13.3022,203772.0
2017-07-07 14:00:00,16.01,16.23,16.01,16.21,300566.0,13.3022,13.485,13.3022,13.4684,300566.0
2017-07-07 14:30:00,16.21,16.22,16.15,16.16,177482.0,13.4684,13.4767,13.4186,13.4269,177482.0
2017-07-07 15:00:00,16.16,16.25,16.14,16.25,295497.0,13.4269,13.5016,13.4103,13.5016,295497.0
2017-07-07 15:30:00,16.25,16.29,16.23,16.23,581207.0,13.5016,13.5349,13.485,13.485,581207.0
2017-07-10 09:30:00,16.21,16.31,16.04,16.25,751392.0,13.4684,13.5515,13.3272,13.5016,751392.0
2017-07-10 10:00:00,16.25,16.25,16.1,16.11,365929.0,13.5016,13.5016,13.377,13.3853,365929.0
2017-07-10 10:30:00,16.11,16.36,16.06,16.33,551607.0,13.3853,13.593,13.3438,13.5681,551607.0
2017-07-10 11:00:00,16.33,16.34,16.25,16.26,206033.0,13.5681,13.5764,13.5016,13.51,206033.0
2017-07-10 11:30:00,16.26,16.27,16.2,16.22,127657.0,13.51,13.5183,13.4601,13.4767,127657.0
2017-07-10 12:00:00,16.22,16.28,16.22,16.23,101057.0,13.4767,13.5266,13.4767,13.485,101057.0
2017-07-10 12:30:00,16.23,16.37,16.22,16.32,1068743.0,13.485,13.6014,13.4767,13.5598,1068743.0
2017-07-10 13:00:00,16.31,16.37,16.3,16.32,267703.0,13.5515,13.6014,13.5432,13.5598,267703.0
2017-07-10 13:30:00,16.32,16.35,16.26,16.31,227181.0,13.5598,13.5847,13.51,13.5515,227181.0
2017-07-10 14:00:00,16.32,16.33,16.23,16.23,214726.0,13.5598,13.5681,13.485,13.485,214726.0
2017-07-10 14:30:00,16.24,16.26,16.21,16.21,144098.0,13.4933,13.51,13.4684,13.4684,144098.0
2017-07-10 15:00:00,16.21,16.24,16.17,16.18,288891.0,13.4684,13.4933,13.4352,13.4435,288891.0
2017-07-10 15:30:00,16.18,16.24,16.11,16.12,645740.0,13.4435,13.4933,13.3853,13.3936,645740.0
2017-07-11 09:30:00,16.34,16.34,16.14,16.28,345367.0,13.5764,13.5764,13.4103,13.5266,345367.0
2017-07-11 10:00:00,16.29,16.34,16.21,16.27,486072.0,13.5349,13.5764,13.4684,13.5183,486072.0
2017-07-11 10:30:00,16.27,16.38,16.23,16.32,981548.0,13.5183,13.6097,13.485,13.5598,981548.0
2017-07-11 11:00:00,16.32,16.43,16.31,16.36,2469699.0,13.5598,13.6512,13.5515,13.593,2469699.0
2017-07-11 11:30:00,16.37,16.48,16.35,16.46,299191.0,13.6014,13.6927,13.5847,13.6761,299191.0
2017-07-11 12:00:00,16.46,16.52,16.42,16.45,273396.0,13.6761,13.726,13.6429,13.6678,273396.0
2017-07-11 12:30:00,16.44,16.46,16.36,16.38,231128.0,13.6595,13.6761,13.593,13.6097,231128.0
2017-07-11 13:00:00,16.38,16.46,16.37,16.42,92227.0,13.6097,13.6761,13.6014,13.6429,92227.0
2017-07-11 13:30:00,16.42,16.47,16.37,16.42,178402.0,13.6429,13.6844,13.6014,13.6429,178402.0
2017-07-11 14:00:00,16.41,16.44,16.36,16.38,119882.0,13.6346,13.6595,13.593,13.6097,119882.0
2017-07-11 14:30:00,16.39,16.39,16.3,16.33,124853.0,13.618,13.618,13.5432,13.5681,124853.0
2017-07-11 15:00:00,16.32,16.34,16.3,16.32,127389.0,13.5598,13.5764,13.5432,13.5598,127389.0
2017-07-11 15:30:00,16.32,16.35,16.24,16.29,844259.0,13.5598,13.5847,13.4933,13.5349,844259.0
2017-07-12 09:30:00,19.51,19.77,18.9,19.48,7654427.0,16.2103,16.4263,15.7035,16.1854,7654427.0
2017-07-12 10:00:00,19.48,19.63,19.28,19.44,3499112.0,16.1854,16.31,16.0192,16.1521,3499112.0
2017-07-12 10:30:00,19.45,19.46,19.14,19.28,2871632.0,16.1604,16.1687,15.9029,16.0192,2871632.0
2017-07-12 11:00:00,19.28,19.34,19.13,19.23,1489832.0,16.0192,16.069,15.8946,15.9776,1489832.0
2017-07-12 11:30:00,19.24,19.51,19.23,19.43,1992045.0,15.986,16.2103,15.9776,16.1438,1992045.0
2017-07-12 12:00:00,19.43,19.68,19.38,19.55,2184817.0,16.1438,16.3515,16.1023,16.2435,2184817.0
2017-07-12 12:30:00,19.55,19.61,19.43,19.45,1588852.0,16.2435,16.2934,16.1438,16.1604,1588852.0
2017-07-12 13:00:00,19.46,19.61,19.42,19.58,1210670.0,16.1687,16.2934,16.1355,16.2684,1210670.0
2017-07-12 13:30:00,19.58,19.88,19.51,19.87,2200614.0,16.2684,16.5177,16.2103,16.5094,2200614.0
2017-07-12 14:00:00,19.87,20.1,19.78,20.06,2609763.0,16.5094,16.7005,16.4346,16.6673,2609763.0
2017-07-12 14:30:00,20.07,20.76,20.06,20.57,3640220.0,16.6756,17.2489,16.6673,17.091,3640220.0
2017-07-12 15:00:00,20.57,20.76,20.41,20.68,3488149.0,17.091,17.2489,16.9581,17.1824,3488149.0
2017-07-12 15:30:00,20.67,21.13,20.67,21.09,6502030.0,17.1741,17.5563,17.1741,17.5231,6502030.0
2017-07-13 09:30:00,21.53,22.91,21.44,22.67,7010830.0,17.8886,19.0352,17.8139,18.8358,7010830.0
2017-07-13 10:00:00,22.67,23.18,22.5,22.83,3898640.0,18.8358,19.2596,18.6946,18.9688,3898640.0
2017-07-13 10:30:00,22.84,23.36,22.69,23.05,4075135.0,18.9771,19.4091,18.8525,19.1516,4075135.0
2017-07-13 11:00:00,23.05,23.17,22.89,23.14,2275474.0,19.1516,19.2513,19.0186,19.2263,2275474.0
2017-07-13 11:30:00,23.15,23.25,22.95,22.96,1576420.0,19.2347,19.3177,19.0685,19.0768,1576420.0
2017-07-13 12:00:00,22.95,23.03,22.77,22.8,1371116.0,19.0685,19.135,18.9189,18.9439,1371116.0
2017-07-13 12:30:00,22.8,22.84,22.42,22.49,1787183.0,18.9439,18.9771,18.6281,18.6863,1787183.0
2017-07-13 13:00:00,22.48,22.68,22.32,22.36,1266573.0,18.678,18.8441,18.545,18.5783,1266573.0
2017-07-13 13:30:00,22.36,22.98,22.3,22.67,2382714.0,18.5783,19.0934,18.5284,18.8358,2382714.0
2017-07-13 14:00:00,22.67,22.76,22.42,22.44,1286092.0,18.8358,18.9106,18.6281,18.6447,1286092.0
2017-07-13 14:30:00,22.44,22.53,22.26,22.34,1484556.0,18.6447,18.7195,18.4952,18.5617,1484556.0
2017-07-13 15:00:00,22.33,22.4,22.15,22.33,1426305.0,18.5533,18.6115,18.4038,18.5533,1426305.0
2017-07-13 15:30:00,22.33,22.34,22.14,22.19,3954566.0,18.5533,18.5617,18.3955,18.437,3954566.0
2017-07-14 09:30:00,22.24,22.5,22.2,22.33,1450229.0,18.4786,18.6946,18.4453,18.5533,1450229.0
2017-07-14 10:00:00,22.33,22.53,22.26,22.46,1060728.0,18.5533,18.7195,18.4952,18.6614,1060728.0
2017-07-14 10:30:00,22.45,22.89,22.45,22.7,1590944.0,18.653,19.0186,18.653,18.8608,1590944.0
2017-07-14 11:00:00,22.7,22.78,22.6,22.6,934626.0,18.8608,18.9272,18.7777,18.7777,934626.0
2017-07-14 11:30:00,22.6,23.03,22.56,22.98,1273365.0,18.7777,19.135,18.7444,19.0934,1273365.0
2017-07-14 12:00:00,22.97,23.16,22.91,22.98,1325002.0,19.0851,19.243,19.0352,19.0934,1325002.0
2017-07-14 12:30:00,22.98,23.28,22.96,23.05,965681.0,19.0934,19.3427,19.0768,19.1516,965681.0
2017-07-14 13:00:00,23.05,23.06,22.87,22.99,675900.0,19.1516,19.1599,19.002,19.1017,675900.0
2017-07-14 13:30:00,22.99,23.0,22.74,22.86,686902.0,19.1017,19.11,18.894,18.9937,686902.0
2017-07-14 14:00:00,22.86,22.92,22.81,22.89,459374.0,18.9937,19.0436,18.9522,19.0186,459374.0
2017-07-14 14:30:00,22.89,23.09,22.88,23.01,812681.0,19.0186,19.1848,19.0103,19.1183,812681.0
2017-07-14 15:00:00,23.01,23.05,22.91,23.0,1024011.0,19.1183,19.1516,19.0352,19.11,1024011.0
2017-07-14 15:30:00,23.0,23.25,22.98,23.25,3361248.0,19.11,19.3177,19.0934,19.3177,3361248.0
2017-07-17 09:30:00,23.24,23.26,22.46,22.52,1097870.0,19.3094,19.3261,18.6614,18.7112,1097870.0
2017-07-17 10:00:00,22.51,22.64,22.41,22.63,827645.0,18.7029,18.8109,18.6198,18.8026,827645.0
2017-07-17 10:30:00,22.64,22.82,22.57,22.76,656438.0,18.8109,18.9605,18.7528,18.9106,656438.0
2017-07-17 11:00:00,22.75,22.76,22.5,22.52,585260.0,18.9023,18.9106,18.6946,18.7112,585260.0
2017-07-17 11:30:00,22.51,22.58,22.42,22.54,532930.0,18.7029,18.7611,18.6281,18.7278,532930.0
2017-07-17 12:00:00,22.53,22.84,22.5,22.82,897630.0,18.7195,18.9771,18.6946,18.9605,897630.0
2017-07-17 12:30:00,22.82,22.87,22.57,22.63,519237.0,18.9605,19.002,18.7528,18.8026,519237.0
2017-07-17 13:00:00,22.62,22.69,22.53,22.53,392102.0,18.7943,18.8525,18.7195,18.7195,392102.0
2017-07-17 13:30:00,22.53,22.63,22.51,22.59,369724.0,18.7195,18.8026,18.7029,18.7694,369724.0
2017-07-17 14:00:00,22.59,22.63,22.53,22.56,358335.0,18.7694,18.8026,18.7195,18.7444,358335.0
2017-07-17 14:30:00,22.56,22.84,22.54,22.8,812660.0,18.7444,18.9771,18.7278,18.9439,812660.0
2017-07-17 15:00:00,22.8,22.87,22.75,22.84,823683.0,18.9439,19.002,18.9023,18.9771,823683.0
2017-07-17 15:30:00,22.84,22.96,22.79,22.91,2226313.0,18.9771,19.0768,18.9355,19.0352,2226313.0
2017-07-18 09:30:00,22.96,23.07,22.82,22.95,392480.0,19.0768,19.1682,18.9605,19.0685,392480.0
2017-07-18 10:00:00,22.95,23.0,22.72,22.74,348318.0,19.0685,19.11,18.8774,18.894,348318.0
2017-07-18 10:30:00,22.74,22.9,22.67,22.9,673326.0,18.894,19.0269,18.8358,19.0269,673326.0
2017-07-18 11:00:00,22.9,22.99,22.83,22.94,201954.0,19.0269,19.1017,18.9688,19.0602,201954.0
2017-07-18 11:30:00,22.95,23.14,22.87,23.04,978249.0,19.0685,19.2263,19.002,19.1433,978249.0
2017-07-18 12:00:00,23.03,23.14,23.0,23.01,712198.0,19.135,19.2263,19.11,19.1183,712198.0
2017-07-18 12:30:00,23.02,23.11,23.0,23.01,748681.0,19.1266,19.2014,19.11,19.1183,748681.0
2017-07-18 13:00:00,23.01,23.05,23.0,23.01,203810.0,19.1183,19.1516,19.11,19.1183,203810.0
2017-07-18 13:30:00,23.0,23.07,22.99,23.01,340041.0,19.11,19.1682,19.1017,19.1183,340041.0
2017-07-18 14:00:00,23.01,23.08,22.99,23.06,240227.0,19.1183,19.1765,19.1017,19.1599,240227.0
2017-07-18 14:30:00,23.07,23.25,23.06,23.25,406205.0,19.1682,19.3177,19.1599,19.3177,406205.0
2017-07-18 15:00:00,23.25,23.47,23.24,23.43,745900.0,19.3177,19.5005,19.3094,19.4673,745900.0
2017-07-18 15:30:00,23.42,23.44,23.26,23.42,1957528.0,19.459,19.4756,19.3261,19.459,1957528.0
2017-07-19 09:30:00,23.42,23.47,23.19,23.24,817634.0,19.459,19.5005,19.2679,19.3094,817634.0
2017-07-19 10:00:00,23.24,23.38,23.09,23.33,599651.0,19.3094,19.4258,19.1848,19.3842,599651.0
2017-07-19 10:30:00,23.34,23.59,23.34,23.54,730669.0,19.3925,19.6002,19.3925,19.5587,730669.0
2017-07-19 11:00:00,23.54,23.63,23.48,23.55,434295.0,19.5587,19.6335,19.5088,19.567,434295.0
2017-07-19 11:30:00,23.55,23.57,23.46,23.51,711745.0,19.567,19.5836,19.4922,19.5338,711745.0
2017-07-19 12:00:00,23.52,23.73,23.51,23.68,970879.0,19.5421,19.7166,19.5338,19.675,970879.0
2017-07-19 12:30:00,23.68,23.78,23.65,23.73,519955.0,19.675,19.7581,19.6501,19.7166,519955.0
2017-07-19 13:00:00,23.73,23.95,23.72,23.95,480010.0,19.7166,19.8994,19.7083,19.8994,480010.0
2017-07-19 13:30:00,23.94,23.95,23.75,23.8,505332.0,19.891,19.8994,19.7332,19.7747,505332.0
2017-07-19 14:00:00,23.8,23.82,23.75,23.8,496639.0,19.7747,19.7913,19.7332,19.7747,496639.0
2017-07-19 14:30:00,23.8,23.88,23.79,23.87,304861.0,19.7747,19.8412,19.7664,19.8329,304861.0
2017-07-19 15:00:00,23.88,24.07,23.87,24.03,958625.0,19.8412,19.9991,19.8329,19.9658,958625.0
2017-07-19 15:30:00,24.03,24.12,23.91,24.0,1754202.0,19.9658,20.0406,19.8661,19.9409,1754202.0
2017-07-20 09:30:00,24.0,24.0,23.78,23.85,403485.0,19.9409,19.9409,19.7581,19.8163,403485.0
2017-07-20 10:00:00,23.85,24.01,23.67,24.01,494515.0,19.8163,19.9492,19.6667,19.9492,494515.0
2017-07-20 10:30:00,24.01,24.13,23.94,24.07,721656.0,19.9492,20.0489,19.891,19.9991,721656.0
2017-07-20 11:00:00,24.08,24.1,23.84,23.89,540601.0,20.0074,20.024,19.808,19.8495,540601.0
2017-07-20 11:30:00,23.89,24.05,23.8,24.0,410583.0,19.8495,19.9824,19.7747,19.9409,410583.0
2017-07-20 12:00:00,24.0,24.09,23.94,23.98,454928.0,19.9409,20.0157,19.891,19.9243,454928.0
2017-07-20 12:30:00,23.98,24.02,23.93,24.01,308725.0,19.9243,19.9575,19.8827,19.9492,308725.0
2017-07-20 13:00:00,24.01,24.02,23.92,23.94,310673.0,19.9492,19.9575,19.8744,19.891,310673.0
2017-07-20 13:30:00,23.94,23.94,23.84,23.85,276673.0,19.891,19.891,19.808,19.8163,276673.0
2017-07-20 14:00:00,23.86,24.01,23.81,23.98,340158.0,19.8246,19.9492,19.783,19.9243,340158.0
2017-07-20 14:30:00,23.98,24.03,23.96,23.96,434074.0,19.9243,19.9658,19.9077,19.9077,434074.0
2017-07-20 15:00:00,23.96,24.02,23.95,24.0,499341.0,19.9077,19.9575,19.8994,19.9409,499341.0
2017-07-20 15:30:00,24.0,24.16,23.98,24.12,1322791.0,19.9409,20.0738,19.9243,20.0406,1322791.0
2017-07-21 09:30:00,24.15,24.28,24.02,24.09,415170.0,20.0655,20.1735,19.9575,20.0157,415170.0
2017-07-21 10:00:00,24.09,24.21,24.06,24.21,509077.0,20.0157,20.1154,19.9907,20.1154,509077.0
2017-07-21 10:30:00,24.2,24.21,23.98,24.02,406553.0,20.1071,20.1154,19.9243,19.9575,406553.0
2017-07-21 11:00:00,24.01,24.07,23.84,23.88,1057156.0,19.9492,19.9991,19.808,19.8412,1057156.0
2017-07-21 11:30:00,23.89,24.22,23.87,24.07,506271.0,19.8495,20.1237,19.8329,19.9991,506271.0
2017-07-21 12:00:00,24.08,24.15,24.03,24.06,210710.0,20.0074,20.0655,19.9658,19.9907,210710.0
2017-07-21 12:30:00,24.05,24.2,24.05,24.14,300823.0,19.9824,20.1071,19.9824,20.0572,300823.0
2017-07-21 13:00:00,24.14,24.26,24.13,24.23,422525.0,20.0572,20.1569,20.0489,20.132,422525.0
2017-07-21 13:30:00,24.23,24.26,24.17,24.18,278905.0,20.132,20.1569,20.0821,20.0905,278905.0
2017-07-21 14:00:00,24.19,24.27,24.16,24.17,507526.0,20.0988,20.1652,20.0738,20.0821,507526.0
2017-07-21 14:30:00,24.17,24.26,24.14,24.26,577410.0,20.0821,20.1569,20.0572,20.1569,577410.0
2017-07-21 15:00:00,24.26,24.34,24.22,24.34,303186.0,20.1569,20.2234,20.1237,20.2234,303186.0
2017-07-21 15:30:00,24.34,24.59,24.33,24.49,1708344.0,20.2234,20.4311,20.2151,20.348,1708344.0
2017-07-24 09:30:00,24.42,24.47,24.27,24.36,449053.0,20.2899,20.3314,20.1652,20.24,449053.0
2017-07-24 10:00:00,24.36,24.53,24.33,24.48,538056.0,20.24,20.3813,20.2151,20.3397,538056.0
2017-07-24 10:30:00,24.48,24.64,24.44,24.63,422835.0,20.3397,20.4727,20.3065,20.4643,422835.0
2017-07-24 11:00:00,24.63,24.83,24.6,24.75,789012.0,20.4643,20.6305,20.4394,20.5641,789012.0
2017-07-24 11:30:00,24.75,24.82,24.61,24.75,388903.0,20.5641,20.6222,20.4477,20.5641,388903.0
2017-07-24 12:00:00,24.76,24.95,24.75,24.92,545916.0,20.5724,20.7302,20.5641,20.7053,545916.0
2017-07-24 12:30:00,24.93,24.99,24.74,24.78,321315.0,20.7136,20.7635,20.5557,20.589,321315.0
2017-07-24 13:00:00,24.77,24.83,24.71,24.82,303100.0,20.5807,20.6305,20.5308,20.6222,303100.0
2017-07-24 13:30:00,24.82,25.0,24.79,24.96,341641.0,20.6222,20.7718,20.5973,20.7385,341641.0
2017-07-24 14:00:00,24.96,24.98,24.84,24.92,412401.0,20.7385,20.7552,20.6388,20.7053,412401.0
2017-07-24 14:30:00,24.92,25.0,24.89,25.0,311787.0,20.7053,20.7718,20.6804,20.7718,311787.0
2017-07-24 15:00:00,25.0,25.09,24.94,25.08,613046.0,20.7718,20.8465,20.7219,20.8382,613046.0
2017-07-24 15:30:00,25.08,25.29,25.08,25.28,1951054.0,20.8382,21.0127,20.8382,21.0044,1951054.0
2017-07-25 09:30:00,25.37,25.43,25.06,25.27,613954.0,21.0792,21.129,20.8216,20.9961,613954.0
2017-07-25 10:00:00,25.26,25.34,24.96,25.09,1001568.0,20.9878,21.0543,20.7385,20.8465,1001568.0
2017-07-25 10:30:00,25.09,25.33,25.06,25.08,502272.0,20.8465,21.046,20.8216,20.8382,502272.0
2017-07-25 11:00:00,25.09,25.19,24.99,25.03,691895.0,20.8465,20.9296,20.7635,20.7967,691895.0
2017-07-25 11:30:00,25.03,25.13,25.01,25.07,525078.0,20.7967,20.8798,20.7801,20.8299,525078.0
2017-07-25 12:00:00,25.07,25.07,24.94,24.98,420115.0,20.8299,20.8299,20.7219,20.7552,420115.0
2017-07-25 12:30:00,24.98,25.02,24.95,24.98,265665.0,20.7552,20.7884,20.7302,20.7552,265665.0
2017-07-25 13:00:00,24.98,25.01,24.94,25.0,286861.0,20.7552,20.7801,20.7219,20.7718,286861.0
2017-07-25 13:30:00,25.0,25.11,24.99,25.09,365073.0,20.7718,20.8632,20.7635,20.8465,365073.0
2017-07-25 14:00:00,25.1,25.22,25.0,25.08,860193.0,20.8549,20.9546,20.7718,20.8382,860193.0
2017-07-25 14:30:00,25.08,25.12,24.97,25.0,433851.0,20.8382,20.8715,20.7468,20.7718,433851.0
2017-07-25 15:00:00,25.0,25.06,24.91,24.94,421478.0,20.7718,20.8216,20.697,20.7219,421478.0
2017-07-25 15:30:00,24.94,25.08,24.91,25.0,1590669.0,20.7219,20.8382,20.697,20.7718,1590669.0
2017-07-26 09:30:00,25.06,25.25,24.95,24.97,567947.0,20.8216,20.9795,20.7302,20.7468,567947.0
2017-07-26 10:00:00,24.97,25.11,24.95,25.07,307188.0,20.7468,20.8632,20.7302,20.8299,307188.0
2017-07-26 10:30:00,25.08,25.11,24.92,24.96,335498.0,20.8382,20.8632,20.7053,20.7385,335498.0
2017-07-26 11:00:00,24.97,25.03,24.95,24.99,237783.0,20.7468,20.7967,20.7302,20.7635,237783.0
2017-07-26 11:30:00,24.99,24.99,24.86,24.89,208921.0,20.7635,20.7635,20.6554,20.6804,208921.0
2017-07-26 12:00:00,24.89,24.91,24.84,24.87,159717.0,20.6804,20.697,20.6388,20.6638,159717.0
2017-07-26 12:30:00,24.88,24.9,24.85,24.88,109515.0,20.6721,20.6887,20.6471,20.6721,109515.0
2017-07-26 13:00:00,24.87,24.89,24.81,24.83,138169.0,20.6638,20.6804,20.6139,20.6305,138169.0
2017-07-26 13:30:00,24.83,24.91,24.78,24.86,249758.0,20.6305,20.697,20.589,20.6554,249758.0
2017-07-26 14:00:00,24.85,24.9,24.81,24.88,257711.0,20.6471,20.6887,20.6139,20.6721,257711.0
2017-07-26 14:30:00,24.88,24.88,24.73,24.77,351458.0,20.6721,20.6721,20.5474,20.5807,351458.0
2017-07-26 15:00:00,24.77,24.78,24.67,24.74,417829.0,20.5807,20.589,20.4976,20.5557,417829.0
2017-07-26 15:30:00,24.73,24.74,24.55,24.66,1343886.0,20.5474,20.5557,20.3979,20.4893,1343886.0
2017-07-27 09:30:00,24.75,25.1,24.71,24.89,349812.0,20.5641,20.8549,20.5308,20.6804,349812.0
2017-07-27 10:00:00,24.89,24.96,24.85,24.92,294130.0,20.6804,20.7385,20.6471,20.7053,294130.0
2017-07-27 10:30:00,24.92,25.02,24.87,24.95,293221.0,20.7053,20.7884,20.6638,20.7302,293221.0
2017-07-27 11:00:00,24.96,25.0,24.76,24.84,370355.0,20.7385,20.7718,20.5724,20.6388,370355.0
2017-07-27 11:30:00,24.84,24.86,24.73,24.8,227375.0,20.6388,20.6554,20.5474,20.6056,227375.0
2017-07-27 12:00:00,24.81,24.84,24.71,24.74,149694.0,20.6139,20.6388,20.5308,20.5557,149694.0
2017-07-27 12:30:00,24.75,24.75,24.6,24.62,195689.0,20.5641,20.5641,20.4394,20.456,195689.0
2017-07-27 13:00:00,24.61,24.67,24.47,24.5,368738.0,20.4477,20.4976,20.3314,20.3563,368738.0
2017-07-27 13:30:00,24.5,24.67,24.46,24.58,262242.0,20.3563,20.4976,20.3231,20.4228,262242.0
2017-07-27 14:00:00,24.58,24.81,24.56,24.73,278013.0,20.4228,20.6139,20.4062,20.5474,278013.0
2017-07-27 14:30:00,24.73,24.76,24.6,24.69,312612.0,20.5474,20.5724,20.4394,20.5142,312612.0
2017-07-27 15:00:00,24.69,24.7,24.56,24.64,333603.0,20.5142,20.5225,20.4062,20.4727,333603.0
2017-07-27 15:30:00,24.64,24.67,24.59,24.63,981800.0,20.4727,20.4976,20.4311,20.4643,981800.0
2017-07-28 09:30:00,24.64,24.87,24.49,24.82,472727.0,20.4971,20.6884,20.3723,20.6468,472727.0
2017-07-28 10:00:00,24.81,25.05,24.69,25.02,534387.0,20.6385,20.8381,20.5386,20.8132,534387.0
2017-07-28 10:30:00,25.02,25.1,24.9,25.02,370806.0,20.8132,20.8797,20.7133,20.8132,370806.0
2017-07-28 11:00:00,25.03,25.08,24.93,24.98,406490.0,20.8215,20.8631,20.7383,20.7799,406490.0
2017-07-28 11:30:00,24.97,25.01,24.91,24.98,323707.0,20.7716,20.8048,20.7217,20.7799,323707.0
2017-07-28 12:00:00,24.99,25.01,24.82,24.85,244113.0,20.7882,20.8048,20.6468,20.6717,244113.0
2017-07-28 12:30:00,24.84,24.92,24.8,24.89,177791.0,20.6634,20.73,20.6302,20.705,177791.0
2017-07-28 13:00:00,24.89,24.93,24.84,24.89,144161.0,20.705,20.7383,20.6634,20.705,144161.0
2017-07-28 13:30:00,24.9,24.99,24.89,24.92,141028.0,20.7133,20.7882,20.705,20.73,141028.0
2017-07-28 14:00:00,24.92,25.03,24.88,25.0,185898.0,20.73,20.8215,20.6967,20.7965,185898.0
2017-07-28 14:30:00,25.0,25.19,25.0,25.18,235603.0,20.7965,20.9546,20.7965,20.9463,235603.0
2017-07-28 15:00:00,25.18,25.24,25.07,25.12,270988.0,20.9463,20.9962,20.8548,20.8963,270988.0
2017-07-28 15:30:00,25.11,25.19,25.08,25.17,773786.0,20.888,20.9546,20.8631,20.9379,773786.0
2017-07-31 09:30:00,25.18,25.21,24.83,24.84,254096.0,20.9463,20.9712,20.6551,20.6634,254096.0
2017-07-31 10:00:00,24.84,24.91,24.74,24.77,381646.0,20.6634,20.7217,20.5802,20.6052,381646.0
2017-07-31 10:30:00,24.76,24.88,24.76,24.78,154868.0,20.5969,20.6967,20.5969,20.6135,154868.0
2017-07-31 11:00:00,24.78,24.81,24.7,24.75,172068.0,20.6135,20.6385,20.547,20.5886,172068.0
2017-07-31 11:30:00,24.76,24.86,24.72,24.86,135467.0,20.5969,20.6801,20.5636,20.6801,135467.0
2017-07-31 12:00:00,24.85,24.86,24.71,24.83,153417.0,20.6717,20.6801,20.5553,20.6551,153417.0
2017-07-31 12:30:00,24.82,24.85,24.76,24.79,91045.0,20.6468,20.6717,20.5969,20.6218,91045.0
2017-07-31 13:00:00,24.79,24.8,24.7,24.71,142992.0,20.6218,20.6302,20.547,20.5553,142992.0
2017-07-31 13:30:00,24.71,24.75,24.63,24.71,285628.0,20.5553,20.5886,20.4887,20.5553,285628.0
2017-07-31 14:00:00,24.72,24.73,24.59,24.61,464865.0,20.5636,20.5719,20.4555,20.4721,464865.0
2017-07-31 14:30:00,24.61,24.78,24.56,24.68,379897.0,20.4721,20.6135,20.4305,20.5303,379897.0
2017-07-31 15:00:00,24.68,24.71,24.61,24.69,309035.0,20.5303,20.5553,20.4721,20.5386,309035.0
2017-07-31 15:30:00,24.69,24.72,24.58,24.63,1145612.0,20.5386,20.5636,20.4471,20.4887,1145612.0
2017-08-01 09:30:00,24.66,24.87,24.32,24.44,421443.0,20.5137,20.6884,20.2309,20.3307,421443.0
2017-08-01 10:00:00,24.44,24.51,24.34,24.49,438340.0,20.3307,20.3889,20.2475,20.3723,438340.0
2017-08-01 10:30:00,24.48,24.65,24.42,24.58,394328.0,20.364,20.5054,20.314,20.4471,394328.0
2017-08-01 11:00:00,24.58,24.58,24.31,24.31,298613.0,20.4471,20.4471,20.2225,20.2225,298613.0
2017-08-01 11:30:00,24.32,24.46,24.3,24.42,435553.0,20.2309,20.3473,20.2142,20.314,435553.0
2017-08-01 12:00:00,24.41,24.42,24.27,24.28,215519.0,20.3057,20.314,20.1893,20.1976,215519.0
2017-08-01 12:30:00,24.28,24.35,24.24,24.3,410590.0,20.1976,20.2558,20.1643,20.2142,410590.0
2017-08-01 13:00:00,24.3,24.36,24.27,24.32,237905.0,20.2142,20.2641,20.1893,20.2309,237905.0
2017-08-01 13:30:00,24.32,24.57,24.31,24.55,212631.0,20.2309,20.4388,20.2225,20.4222,212631.0
2017-08-01 14:00:00,24.55,24.56,24.44,24.5,177862.0,20.4222,20.4305,20.3307,20.3806,177862.0
2017-08-01 14:30:00,24.5,24.54,24.46,24.49,163835.0,20.3806,20.4139,20.3473,20.3723,163835.0
2017-08-01 15:00:00,24.49,24.54,24.48,24.52,270073.0,20.3723,20.4139,20.364,20.3972,270073.0
2017-08-01 15:30:00,24.52,24.55,24.43,24.53,691707.0,20.3972,20.4222,20.3224,20.4056,691707.0
2017-08-02 09:30:00,24.4,24.7,24.4,24.67,178951.0,20.2974,20.547,20.2974,20.522,178951.0
2017-08-02 10:00:00,24.66,24.75,24.57,24.62,246375.0,20.5137,20.5886,20.4388,20.4804,246375.0
2017-08-02 10:30:00,24.63,24.63,24.37,24.38,339068.0,20.4887,20.4887,20.2725,20.2808,339068.0
2017-08-02 11:00:00,24.38,24.57,24.37,24.46,373976.0,20.2808,20.4388,20.2725,20.3473,373976.0
2017-08-02 11:30:00,24.47,24.47,24.24,24.27,304468.0,20.3556,20.3556,20.1643,20.1893,304468.0
2017-08-02 12:00:00,24.27,24.35,24.18,24.31,282487.0,20.1893,20.2558,20.1144,20.2225,282487.0
2017-08-02 12:30:00,24.31,24.39,24.25,24.38,147140.0,20.2225,20.2891,20.1726,20.2808,147140.0
2017-08-02 13:00:00,24.38,24.52,24.35,24.46,148143.0,20.2808,20.3972,20.2558,20.3473,148143.0
2017-08-02 13:30:00,24.46,24.46,24.35,24.37,146273.0,20.3473,20.3473,20.2558,20.2725,146273.0
2017-08-02 14:00:00,24.37,24.38,24.26,24.29,236523.0,20.2725,20.2808,20.1809,20.2059,236523.0
2017-08-02 14:30:00,24.28,24.35,24.26,24.33,292339.0,20.1976,20.2558,20.1809,20.2392,292339.0
2017-08-02 15:00:00,24.33,24.37,24.27,24.28,388562.0,20.2392,20.2725,20.1893,20.1976,388562.0
2017-08-02 15:30:00,24.28,24.5,24.18,24.5,1356778.0,20.1976,20.3806,20.1144,20.3806,1356778.0
2017-08-03 09:30:00,24.35,24.92,23.99,24.2,639210.0,20.2558,20.73,19.9563,20.131,639210.0
2017-08-03 10:00:00,24.19,24.23,23.99,24.09,309341.0,20.1227,20.156,19.9563,20.0395,309341.0
2017-08-03 10:30:00,24.1,24.15,23.85,24.1,269638.0,20.0479,20.0894,19.8399,20.0479,269638.0
2017-08-03 11:00:00,24.12,24.15,23.99,24.12,184088.0,20.0645,20.0894,19.9563,20.0645,184088.0
2017-08-03 11:30:00,24.12,24.12,23.98,24.05,158315.0,20.0645,20.0645,19.948,20.0063,158315.0
2017-08-03 12:00:00,24.05,24.14,24.0,24.13,195295.0,20.0063,20.0811,19.9647,20.0728,195295.0
2017-08-03 12:30:00,24.14,24.24,24.11,24.21,182336.0,20.0811,20.1643,20.0562,20.1394,182336.0
2017-08-03 13:00:00,24.19,24.21,24.14,24.18,99523.0,20.1227,20.1394,20.0811,20.1144,99523.0
2017-08-03 13:30:00,24.18,24.22,24.14,24.16,91425.0,20.1144,20.1477,20.0811,20.0978,91425.0
2017-08-03 14:00:00,24.16,24.17,24.0,24.01,145334.0,20.0978,20.1061,19.9647,19.973,145334.0
2017-08-03 14:30:00,24.0,24.06,24.0,24.06,154376.0,19.9647,20.0146,19.9647,20.0146,154376.0
2017-08-03 15:00:00,24.06,24.07,23.98,24.01,341289.0,20.0146,20.0229,19.948,19.973,341289.0
2017-08-03 15:30:00,24.01,24.01,23.82,23.97,847755.0,19.973,19.973,19.8149,19.9397,847755.0
2017-08-04 09:30:00,24.06,24.7,24.02,24.19,412419.0,20.0146,20.547,19.9813,20.1227,412419.0
2017-08-04 10:00:00,24.2,24.22,24.02,24.11,170448.0,20.131,20.1477,19.9813,20.0562,170448.0
2017-08-04 10:30:00,24.11,24.22,24.0,24.06,197096.0,20.0562,20.1477,19.9647,20.0146,197096.0
2017-08-04 11:00:00,24.07,24.24,24.0,24.24,264822.0,20.0229,20.1643,19.9647,20.1643,264822.0
2017-08-04 11:30:00,24.24,24.3,24.11,24.28,221447.0,20.1643,20.2142,20.0562,20.1976,221447.0
2017-08-04 12:00:00,24.28,24.36,24.27,24.35,149735.0,20.1976,20.2641,20.1893,20.2558,149735.0
2017-08-04 12:30:00,24.35,24.35,24.23,24.25,119642.0,20.2558,20.2558,20.156,20.1726,119642.0
2017-08-04 13:00:00,24.25,24.25,24.15,24.21,286034.0,20.1726,20.1726,20.0894,20.1394,286034.0
2017-08-04 13:30:00,24.21,24.31,24.19,24.3,121426.0,20.1394,20.2225,20.1227,20.2142,121426.0
2017-08-04 14:00:00,24.29,24.35,24.24,24.32,133553.0,20.2059,20.2558,20.1643,20.2309,133553.0
2017-08-04 14:30:00,24.32,24.34,24.24,24.25,144548.0,20.2309,20.2475,20.1643,20.1726,144548.0
2017-08-04 15:00:00,24.24,24.39,24.24,24.37,235822.0,20.1643,20.2891,20.1643,20.2725,235822.0
2017-08-04 15:30:00,24.36,24.47,24.29,24.44,1073124.0,20.2641,20.3556,20.2059,20.3307,1073124.0
2017-08-07 09:30:00,24.4,24.48,24.27,24.28,220231.0,20.2974,20.364,20.1893,20.1976,220231.0
2017-08-07 10:00:00,24.29,24.4,24.29,24.34,179877.0,20.2059,20.2974,20.2059,20.2475,179877.0
2017-08-07 10:30:00,24.33,24.36,24.22,24.26,152227.0,20.2392,20.2641,20.1477,20.1809,152227.0
2017-08-07 11:00:00,24.26,24.38,24.24,24.35,142625.0,20.1809,20.2808,20.1643,20.2558,142625.0
2017-08-07 11:30:00,24.35,24.55,24.35,24.53,187515.0,20.2558,20.4222,20.2558,20.4056,187515.0
2017-08-07 12:00:00,24.53,24.62,24.47,24.48,256246.0,20.4056,20.4804,20.3556,20.364,256246.0
2017-08-07 12:30:00,24.48,24.54,24.46,24.54,110758.0,20.364,20.4139,20.3473,20.4139,110758.0
2017-08-07 13:00:00,24.54,24.65,24.53,24.64,205333.0,20.4139,20.5054,20.4056,20.4971,205333.0
2017-08-07 13:30:00,24.64,24.65,24.53,24.59,142984.0,20.4971,20.5054,20.4056,20.4555,142984.0
2017-08-07 14:00:00,24.58,24.6,24.53,24.55,248608.0,20.4471,20.4638,20.4056,20.4222,248608.0
2017-08-07 14:30:00,24.54,24.62,24.53,24.55,176569.0,20.4139,20.4804,20.4056,20.4222,176569.0
2017-08-07 15:00:00,24.55,24.59,24.52,24.55,277581.0,20.4222,20.4555,20.3972,20.4222,277581.0
2017-08-07 15:30:00,24.55,24.55,24.48,24.51,771095.0,20.4222,20.4222,20.364,20.3889,771095.0
2017-08-08 09:30:00,24.44,24.72,24.42,24.61,468652.0,20.3307,20.5636,20.314,20.4721,468652.0
2017-08-08 10:00:00,24.6,24.68,24.54,24.67,196515.0,20.4638,20.5303,20.4139,20.522,196515.0
2017-08-08 10:30:00,24.67,24.77,24.62,24.73,188794.0,20.522,20.6052,20.4804,20.5719,188794.0
2017-08-08 11:00:00,24.72,24.73,24.63,24.66,184372.0,20.5636,20.5719,20.4887,20.5137,184372.0
2017-08-08 11:30:00,24.65,24.77,24.64,24.76,171135.0,20.5054,20.6052,20.4971,20.5969,171135.0
2017-08-08 12:00:00,24.76,24.8,24.56,24.6,276303.0,20.5969,20.6302,20.4305,20.4638,276303.0
2017-08-08 12:30:00,24.6,24.61,24.39,24.41,205992.0,20.4638,20.4721,20.2891,20.3057,205992.0
2017-08-08 13:00:00,24.41,24.5,24.39,24.43,238877.0,20.3057,20.3806,20.2891,20.3224,238877.0
2017-08-08 13:30:00,24.42,24.43,24.35,24.36,147963.0,20.314,20.3224,20.2558,20.2641,147963.0
2017-08-08 14:00:00,24.36,24.43,24.31,24.37,188974.0,20.2641,20.3224,20.2225,20.2725,188974.0
2017-08-08 14:30:00,24.37,24.4,24.3,24.36,214013.0,20.2725,20.2974,20.2142,20.2641,214013.0
2017-08-08 15:00:00,24.35,24.37,24.3,24.33,342029.0,20.2558,20.2725,20.2142,20.2392,342029.0
2017-08-08 15:30:00,24.32,24.32,24.0,24.25,1232223.0,20.2309,20.2309,19.9647,20.1726,1232223.0
2017-08-09 09:30:00,24.33,24.37,24.13,24.2,168371.0,20.2392,20.2725,20.0728,20.131,168371.0
2017-08-09 10:00:00,24.19,24.37,24.18,24.34,115442.0,20.1227,20.2725,20.1144,20.2475,115442.0
2017-08-09 10:30:00,24.34,24.39,24.2,24.26,175177.0,20.2475,20.2891,20.131,20.1809,175177.0
2017-08-09 11:00:00,24.26,24.3,24.23,24.29,106055.0,20.1809,20.2142,20.156,20.2059,106055.0
2017-08-09 11:30:00,24.29,24.34,24.21,24.3,186694.0,20.2059,20.2475,20.1394,20.2142,186694.0
2017-08-09 12:00:00,24.29,24.33,24.23,24.32,117779.0,20.2059,20.2392,20.156,20.2309,117779.0
2017-08-09 12:30:00,24.31,24.34,24.23,24.23,111950.0,20.2225,20.2475,20.156,20.156,111950.0
2017-08-09 13:00:00,24.23,24.39,24.23,24.39,125276.0,20.156,20.2891,20.156,20.2891,125276.0
2017-08-09 13:30:00,24.39,24.42,24.33,24.35,95022.0,20.2891,20.314,20.2392,20.2558,95022.0
2017-08-09 14:00:00,24.35,24.38,24.2,24.26,201741.0,20.2558,20.2808,20.131,20.1809,201741.0
2017-08-09 14:30:00,24.26,24.27,24.22,24.26,108120.0,20.1809,20.1893,20.1477,20.1809,108120.0
2017-08-09 15:00:00,24.26,24.38,24.25,24.38,319139.0,20.1809,20.2808,20.1726,20.2808,319139.0
2017-08-09 15:30:00,24.38,24.41,24.28,24.32,481604.0,20.2808,20.3057,20.1976,20.2309,481604.0
2017-08-10 09:30:00,24.24,24.39,24.14,24.38,137118.0,20.1643,20.2891,20.0811,20.2808,137118.0
2017-08-10 10:00:00,24.37,24.38,24.2,24.27,260703.0,20.2725,20.2808,20.131,20.1893,260703.0
2017-08-10 10:30:00,24.27,24.44,24.23,24.38,174465.0,20.1893,20.3307,20.156,20.2808,174465.0
2017-08-10 11:00:00,24.38,24.38,24.21,24.27,134277.0,20.2808,20.2808,20.1394,20.1893,134277.0
2017-08-10 11:30:00,24.27,24.34,24.23,24.26,112112.0,20.1893,20.2475,20.156,20.1809,112112.0
2017-08-10 12:00:00,24.25,24.32,24.22,24.26,137644.0,20.1726,20.2309,20.1477,20.1809,137644.0
2017-08-10 12:30:00,24.25,24.27,24.16,24.25,121593.0,20.1726,20.1893,20.0978,20.1726,121593.0
2017-08-10 13:00:00,24.25,24.3,24.25,24.3,102845.0,20.1726,20.2142,20.1726,20.2142,102845.0
2017-08-10 13:30:00,24.29,24.33,24.25,24.33,123120.0,20.2059,20.2392,20.1726,20.2392,123120.0
2017-08-10 14:00:00,24.33,24.38,24.31,24.33,239655.0,20.2392,20.2808,20.2225,20.2392,239655.0
2017-08-10 14:30:00,24.34,25.68,24.29,24.8,2008100.0,20.2475,21.3622,20.2059,20.6302,2008100.0
2017-08-10 15:00:00,24.8,24.82,24.44,24.57,724283.0,20.6302,20.6468,20.3307,20.4388,724283.0
2017-08-10 15:30:00,24.57,24.61,24.27,24.38,1444314.0,20.4388,20.4721,20.1893,20.2808,1444314.0
2017-08-11 09:30:00,24.15,24.8,24.15,24.79,329847.0,20.0894,20.6302,20.0894,20.6218,329847.0
2017-08-11 10:00:00,24.8,24.81,24.54,24.68,447167.0,20.6302,20.6385,20.4139,20.5303,447167.0
2017-08-11 10:30:00,24.68,24.72,24.54,24.7,313976.0,20.5303,20.5636,20.4139,20.547,313976.0
2017-08-11 11:00:00,24.69,24.77,24.54,24.57,162730.0,20.5386,20.6052,20.4139,20.4388,162730.0
2017-08-11 11:30:00,24.58,24.66,24.5,24.51,102664.0,20.4471,20.5137,20.3806,20.3889,102664.0
2017-08-11 12:00:00,24.52,24.59,24.5,24.55,96673.0,20.3972,20.4555,20.3806,20.4222,96673.0
2017-08-11 12:30:00,24.55,24.59,24.53,24.58,94178.0,20.4222,20.4555,20.4056,20.4471,94178.0
2017-08-11 13:00:00,24.58,24.65,24.56,24.6,92143.0,20.4471,20.5054,20.4305,20.4638,92143.0
2017-08-11 13:30:00,24.61,24.66,24.59,24.64,122169.0,20.4721,20.5137,20.4555,20.4971,122169.0
2017-08-11 14:00:00,24.65,24.71,24.63,24.64,86712.0,20.5054,20.5553,20.4887,20.4971,86712.0
2017-08-11 14:30:00,24.64,24.71,24.61,24.67,117853.0,20.4971,20.5553,20.4721,20.522,117853.0
2017-08-11 15:00:00,24.67,24.8,24.67,24.73,206160.0,20.522,20.6302,20.522,20.5719,206160.0
2017-08-11 15:30:00,24.74,24.78,24.67,24.68,712730.0,20.5802,20.6135,20.522,20.5303,712730.0
2017-08-14 09:30:00,24.82,25.04,24.78,24.99,370146.0,20.6468,20.8298,20.6135,20.7882,370146.0
2017-08-14 10:00:00,25.0,25.06,24.89,24.92,350447.0,20.7965,20.8464,20.705,20.73,350447.0
2017-08-14 10:30:00,24.91,25.22,24.91,25.16,500372.0,20.7217,20.9795,20.7217,20.9296,500372.0
2017-08-14 11:00:00,25.15,25.18,25.06,25.13,261254.0,20.9213,20.9463,20.8464,20.9047,261254.0
2017-08-14 11:30:00,25.12,25.21,25.08,25.17,219947.0,20.8963,20.9712,20.8631,20.9379,219947.0
2017-08-14 12:00:00,25.17,25.2,25.1,25.12,166423.0,20.9379,20.9629,20.8797,20.8963,166423.0
2017-08-14 12:30:00,25.11,25.15,25.08,25.13,137664.0,20.888,20.9213,20.8631,20.9047,137664.0
2017-08-14 13:00:00,25.13,25.15,25.1,25.14,144436.0,20.9047,20.9213,20.8797,20.913,144436.0
2017-08-14 13:30:00,25.15,25.23,25.12,25.18,434521.0,20.9213,20.9879,20.8963,20.9463,434521.0
2017-08-14 14:00:00,25.18,25.38,25.17,25.31,249952.0,20.9463,21.1126,20.9379,21.0544,249952.0
2017-08-14 14:30:00,25.32,25.4,25.3,25.35,243215.0,21.0627,21.1293,21.0461,21.0877,243215.0
2017-08-14 15:00:00,25.34,25.54,25.32,25.46,368259.0,21.0794,21.2457,21.0627,21.1792,368259.0
2017-08-14 15:30:00,25.46,25.61,25.42,25.47,1321334.0,21.1792,21.304,21.1459,21.1875,1321334.0
2017-08-15 09:30:00,25.37,25.46,25.13,25.41,293406.0,21.1043,21.1792,20.9047,21.1376,293406.0
2017-08-15 10:00:00,25.41,25.42,25.16,25.26,296949.0,21.1376,21.1459,20.9296,21.0128,296949.0
2017-08-15 10:30:00,25.26,25.27,25.11,25.15,227736.0,21.0128,21.0211,20.888,20.9213,227736.0
2017-08-15 11:00:00,25.14,25.2,25.04,25.16,210012.0,20.913,20.9629,20.8298,20.9296,210012.0
2017-08-15 11:30:00,25.16,25.28,25.16,25.27,155312.0,20.9296,21.0294,20.9296,21.0211,155312.0
2017-08-15 12:00:00,25.27,25.35,25.22,25.3,152703.0,21.0211,21.0877,20.9795,21.0461,152703.0
2017-08-15 12:30:00,25.3,25.37,25.26,25.33,155932.0,21.0461,21.1043,21.0128,21.071,155932.0
2017-08-15 13:00:00,25.33,25.34,25.27,25.31,126703.0,21.071,21.0794,21.0211,21.0544,126703.0
2017-08-15 13:30:00,25.31,25.39,25.3,25.37,126762.0,21.0544,21.121,21.0461,21.1043,126762.0
2017-08-15 14:00:00,25.37,25.52,25.37,25.45,203281.0,21.1043,21.2291,21.1043,21.1709,203281.0
2017-08-15 14:30:00,25.45,25.49,25.37,25.4,142721.0,21.1709,21.2041,21.1043,21.1293,142721.0
2017-08-15 15:00:00,25.41,25.57,25.39,25.56,181118.0,21.1376,21.2707,21.121,21.2624,181118.0
2017-08-15 15:30:00,25.55,25.58,25.45,25.49,620655.0,21.254,21.279,21.1709,21.2041,620655.0
2017-08-16 09:30:00,25.71,25.94,25.62,25.72,319611.0,21.3871,21.5785,21.3123,21.3955,319611.0
2017-08-16 10:00:00,25.73,25.74,25.63,25.63,197534.0,21.4038,21.4121,21.3206,21.3206,197534.0
2017-08-16 10:30:00,25.63,25.71,25.57,25.67,153706.0,21.3206,21.3871,21.2707,21.3539,153706.0
2017-08-16 11:00:00,25.67,25.68,25.53,25.6,116384.0,21.3539,21.3622,21.2374,21.2956,116384.0
2017-08-16 11:30:00,25.6,25.66,25.56,25.64,122193.0,21.2956,21.3456,21.2624,21.3289,122193.0
2017-08-16 12:00:00,25.65,25.71,25.63,25.67,124677.0,21.3372,21.3871,21.3206,21.3539,124677.0
2017-08-16 12:30:00,25.66,25.67,25.58,25.61,141594.0,21.3456,21.3539,21.279,21.304,141594.0
2017-08-16 13:00:00,25.61,25.67,25.58,25.62,193547.0,21.304,21.3539,21.279,21.3123,193547.0
2017-08-16 13:30:00,25.62,25.7,25.59,25.7,276326.0,21.3123,21.3788,21.2873,21.3788,276326.0
2017-08-16 14:00:00,25.7,25.74,25.57,25.6,291579.0,21.3788,21.4121,21.2707,21.2956,291579.0
2017-08-16 14:30:00,25.59,25.67,25.56,25.66,249873.0,21.2873,21.3539,21.2624,21.3456,249873.0
2017-08-16 15:00:00,25.66,25.67,25.56,25.59,180608.0,21.3456,21.3539,21.2624,21.2873,180608.0
2017-08-16 15:30:00,25.59,25.72,25.57,25.68,726524.0,21.2873,21.3955,21.2707,21.3622,726524.0
2017-08-17 09:30:00,25.62,25.79,25.43,25.45,211524.0,21.3123,21.4537,21.1542,21.1709,211524.0
2017-08-17 10:00:00,25.46,25.52,25.38,25.48,294841.0,21.1792,21.2291,21.1126,21.1958,294841.0
2017-08-17 10:30:00,25.49,25.56,25.43,25.53,172959.0,21.2041,21.2624,21.1542,21.2374,172959.0
2017-08-17 11:00:00,25.53,25.67,25.52,25.52,168581.0,21.2374,21.3539,21.2291,21.2291,168581.0
2017-08-17 11:30:00,25.52,25.57,25.51,25.54,115373.0,21.2291,21.2707,21.2208,21.2457,115373.0
2017-08-17 12:00:00,25.53,25.55,25.39,25.42,136289.0,21.2374,21.254,21.121,21.1459,136289.0
2017-08-17 12:30:00,25.43,25.44,25.27,25.27,140678.0,21.1542,21.1625,21.0211,21.0211,140678.0
2017-08-17 13:00:00,25.28,25.35,25.24,25.32,164477.0,21.0294,21.0877,20.9962,21.0627,164477.0
2017-08-17 13:30:00,25.31,25.34,25.27,25.3,116057.0,21.0544,21.0794,21.0211,21.0461,116057.0
2017-08-17 14:00:00,25.31,25.35,25.26,25.35,153711.0,21.0544,21.0877,21.0128,21.0877,153711.0
2017-08-17 14:30:00,25.34,25.36,25.27,25.34,168585.0,21.0794,21.096,21.0211,21.0794,168585.0
2017-08-17 15:00:00,25.34,25.34,25.2,25.24,243342.0,21.0794,21.0794,20.9629,20.9962,243342.0
2017-08-17 15:30:00,25.24,25.31,25.17,25.26,933637.0,20.9962,21.0544,20.9379,21.0128,933637.0
2017-08-18 09:30:00,25.29,25.6,25.14,25.27,320206.0,21.0378,21.2956,20.913,21.0211,320206.0
2017-08-18 10:00:00,25.27,25.5,25.22,25.45,230933.0,21.0211,21.2125,20.9795,21.1709,230933.0
2017-08-18 10:30:00,25.46,25.68,25.44,25.65,339595.0,21.1792,21.3622,21.1625,21.3372,339595.0
2017-08-18 11:00:00,25.65,25.84,25.61,25.77,255824.0,21.3372,21.4953,21.304,21.4371,255824.0
2017-08-18 11:30:00,25.77,25.93,25.71,25.91,278928.0,21.4371,21.5702,21.3871,21.5535,278928.0
2017-08-18 12:00:00,25.92,25.98,25.83,25.88,352359.0,21.5618,21.6117,21.487,21.5286,352359.0
2017-08-18 12:30:00,25.89,25.98,25.86,25.9,190908.0,21.5369,21.6117,21.5119,21.5452,190908.0
2017-08-18 13:00:00,25.89,25.9,25.79,25.83,210312.0,21.5369,21.5452,21.4537,21.487,210312.0
2017-08-18 13:30:00,25.84,25.95,25.81,25.92,155482.0,21.4953,21.5868,21.4703,21.5618,155482.0
2017-08-18 14:00:00,25.92,25.99,25.91,25.94,270028.0,21.5618,21.6201,21.5535,21.5785,270028.0
2017-08-18 14:30:00,25.94,25.96,25.72,25.8,354616.0,21.5785,21.5951,21.3955,21.462,354616.0
2017-08-18 15:00:00,25.8,25.86,25.79,25.82,390390.0,21.462,21.5119,21.4537,21.4787,390390.0
2017-08-18 15:30:00,25.82,25.86,25.75,25.78,883418.0,21.4787,21.5119,21.4204,21.4454,883418.0
2017-08-21 09:30:00,25.76,25.83,25.42,25.44,289787.0,21.4287,21.487,21.1459,21.1625,289787.0
2017-08-21 10:00:00,25.44,25.47,25.31,25.41,335736.0,21.1625,21.1875,21.0544,21.1376,335736.0
2017-08-21 10:30:00,25.42,25.64,25.39,25.64,286061.0,21.1459,21.3289,21.121,21.3289,286061.0
2017-08-21 11:00:00,25.64,25.7,25.52,25.52,304338.0,21.3289,21.3788,21.2291,21.2291,304338.0
2017-08-21 11:30:00,25.52,25.66,25.52,25.62,231545.0,21.2291,21.3456,21.2291,21.3123,231545.0
2017-08-21 12:00:00,25.62,25.63,25.55,25.62,127367.0,21.3123,21.3206,21.254,21.3123,127367.0
2017-08-21 12:30:00,25.61,25.66,25.55,25.57,160591.0,21.304,21.3456,21.254,21.2707,160591.0
2017-08-21 13:00:00,25.57,25.66,25.57,25.59,176762.0,21.2707,21.3456,21.2707,21.2873,176762.0
2017-08-21 13:30:00,25.59,25.6,25.45,25.46,283751.0,21.2873,21.2956,21.1709,21.1792,283751.0
2017-08-21 14:00:00,25.46,25.58,25.44,25.56,278058.0,21.1792,21.279,21.1625,21.2624,278058.0
2017-08-21 14:30:00,25.55,25.68,25.55,25.68,324969.0,21.254,21.3622,21.254,21.3622,324969.0
2017-08-21 15:00:00,25.67,25.75,25.65,25.74,395427.0,21.3539,21.4204,21.3372,21.4121,395427.0
2017-08-21 15:30:00,25.74,25.76,25.68,25.72,625050.0,21.4121,21.4287,21.3622,21.3955,625050.0
2017-08-22 09:30:00,25.83,25.88,25.73,25.82,102652.0,21.487,21.5286,21.4038,21.4787,102652.0
2017-08-22 10:00:00,25.83,25.92,25.82,25.9,242716.0,21.487,21.5618,21.4787,21.5452,242716.0
2017-08-22 10:30:00,25.89,26.15,25.89,26.14,404412.0,21.5369,21.7532,21.5369,21.7448,404412.0
2017-08-22 11:00:00,26.14,26.21,26.05,26.19,125878.0,21.7448,21.8031,21.67,21.7864,125878.0
2017-08-22 11:30:00,26.2,26.25,26.11,26.11,189655.0,21.7948,21.8364,21.7199,21.7199,189655.0
2017-08-22 12:00:00,26.12,26.18,25.99,25.99,346537.0,21.7282,21.7781,21.6201,21.6201,346537.0
2017-08-22 12:30:00,26.0,26.03,25.95,25.95,110776.0,21.6284,21.6533,21.5868,21.5868,110776.0
2017-08-22 13:00:00,25.96,26.09,25.88,25.93,783766.0,21.5951,21.7033,21.5286,21.5702,783766.0
2017-08-22 13:30:00,25.94,26.01,25.89,25.98,425499.0,21.5785,21.6367,21.5369,21.6117,425499.0
2017-08-22 14:00:00,25.98,25.98,25.84,25.93,594066.0,21.6117,21.6117,21.4953,21.5702,594066.0
2017-08-22 14:30:00,25.94,25.95,25.8,25.85,620591.0,21.5785,21.5868,21.462,21.5036,620591.0
2017-08-22 15:00:00,25.85,25.91,25.7,25.77,593349.0,21.5036,21.5535,21.3788,21.4371,593349.0
2017-08-22 15:30:00,25.77,25.93,25.76,25.86,1312958.0,21.4371,21.5702,21.4287,21.5119,1312958.0
2017-08-23 09:30:00,26.0,26.0,25.6,25.73,175604.0,21.6284,21.6284,21.2956,21.4038,175604.0
2017-08-23 10:00:00,25.73,25.77,25.38,25.71,667944.0,21.4038,21.4371,21.1126,21.3871,667944.0
2017-08-23 10:30:00,25.7,25.82,25.66,25.73,415101.0,21.3788,21.4787,21.3456,21.4038,415101.0
2017-08-23 11:00:00,25.73,25.82,25.73,25.8,447275.0,21.4038,21.4787,21.4038,21.462,447275.0
2017-08-23 11:30:00,25.79,25.99,25.75,25.97,1878989.0,21.4537,21.6201,21.4204,21.6034,1878989.0
2017-08-23 12:00:00,25.97,26.0,25.74,25.78,491066.0,21.6034,21.6284,21.4121,21.4454,491066.0
2017-08-23 12:30:00,25.78,25.86,25.68,25.76,711969.0,21.4454,21.5119,21.3622,21.4287,711969.0
2017-08-23 13:00:00,25.76,25.86,25.62,25.78,656663.0,21.4287,21.5119,21.3123,21.4454,656663.0
2017-08-23 13:30:00,25.78,25.8,25.7,25.72,457251.0,21.4454,21.462,21.3788,21.3955,457251.0
2017-08-23 14:00:00,25.72,25.75,25.66,25.68,268872.0,21.3955,21.4204,21.3456,21.3622,268872.0
2017-08-23 14:30:00,25.67,25.75,25.65,25.65,658348.0,21.3539,21.4204,21.3372,21.3372,658348.0
2017-08-23 15:00:00,25.66,25.69,25.53,25.66,398647.0,21.3456,21.3705,21.2374,21.3456,398647.0
2017-08-23 15:30:00,25.66,25.72,25.54,25.6,1215122.0,21.3456,21.3955,21.2457,21.2956,1215122.0
2017-08-24 09:30:00,25.62,25.65,25.19,25.24,391124.0,21.3123,21.3372,20.9546,20.9962,391124.0
2017-08-24 10:00:00,25.24,25.34,25.11,25.27,324681.0,20.9962,21.0794,20.888,21.0211,324681.0
2017-08-24 10:30:00,25.28,25.47,25.23,25.45,222332.0,21.0294,21.1875,20.9879,21.1709,222332.0
2017-08-24 11:00:00,25.45,25.46,25.3,25.35,222729.0,21.1709,21.1792,21.0461,21.0877,222729.0
2017-08-24 11:30:00,25.34,25.38,25.3,25.38,163118.0,21.0794,21.1126,21.0461,21.1126,163118.0
2017-08-24 12:00:00,25.38,25.39,25.28,25.3,196745.0,21.1126,21.121,21.0294,21.0461,196745.0
2017-08-24 12:30:00,25.29,25.33,25.19,25.27,349324.0,21.0378,21.071,20.9546,21.0211,349324.0
2017-08-24 13:00:00,25.27,25.28,25.18,25.19,236789.0,21.0211,21.0294,20.9463,20.9546,236789.0
2017-08-24 13:30:00,25.19,25.21,25.06,25.19,214157.0,20.9546,20.9712,20.8464,20.9546,214157.0
2017-08-24 14:00:00,25.2,25.34,25.18,25.33,338189.0,20.9629,21.0794,20.9463,21.071,338189.0
2017-08-24 14:30:00,25.33,25.4,25.31,25.33,159731.0,21.071,21.1293,21.0544,21.071,159731.0
2017-08-24 15:00:00,25.33,25.4,25.29,25.39,189088.0,21.071,21.1293,21.0378,21.121,189088.0
2017-08-24 15:30:00,25.39,25.51,25.35,25.44,848891.0,21.121,21.2208,21.0877,21.1625,848891.0
2017-08-25 09:30:00,25.32,25.38,24.74,24.76,900904.0,21.0627,21.1126,20.5802,20.5969,900904.0
2017-08-25 10:00:00,24.76,24.83,24.58,24.64,518731.0,20.5969,20.6551,20.4471,20.4971,518731.0
2017-08-25 10:30:00,24.65,24.72,24.58,24.66,395343.0,20.5054,20.5636,20.4471,20.5137,395343.0
2017-08-25 11:00:00,24.67,24.75,24.57,24.62,442440.0,20.522,20.5886,20.4388,20.4804,442440.0
2017-08-25 11:30:00,24.62,24.66,24.54,24.61,313770.0,20.4804,20.5137,20.4139,20.4721,313770.0
2017-08-25 12:00:00,24.61,24.63,24.55,24.57,200971.0,20.4721,20.4887,20.4222,20.4388,200971.0
2017-08-25 12:30:00,24.57,24.57,24.37,24.37,320062.0,20.4388,20.4388,20.2725,20.2725,320062.0
2017-08-25 13:00:00,24.38,24.52,24.35,24.46,381045.0,20.2808,20.3972,20.2558,20.3473,381045.0
2017-08-25 13:30:00,24.46,24.56,24.46,24.55,302700.0,20.3473,20.4305,20.3473,20.4222,302700.0
2017-08-25 14:00:00,24.55,24.67,24.47,24.49,508948.0,20.4222,20.522,20.3556,20.3723,508948.0
2017-08-25 14:30:00,24.49,24.58,24.47,24.53,263977.0,20.3723,20.4471,20.3556,20.4056,263977.0
2017-08-25 15:00:00,24.53,24.67,24.5,24.62,310412.0,20.4056,20.522,20.3806,20.4804,310412.0
2017-08-25 15:30:00,24.62,24.76,24.56,24.59,1277339.0,20.4804,20.5969,20.4305,20.4555,1277339.0
2017-08-28 09:30:00,24.6,24.77,24.54,24.74,269036.0,20.4638,20.6052,20.4139,20.5802,269036.0
2017-08-28 10:00:00,24.75,24.82,24.67,24.68,216490.0,20.5886,20.6468,20.522,20.5303,216490.0
2017-08-28 10:30:00,24.67,24.68,24.53,24.56,188494.0,20.522,20.5303,20.4056,20.4305,188494.0
2017-08-28 11:00:00,24.57,24.67,24.57,24.64,169345.0,20.4388,20.522,20.4388,20.4971,169345.0
2017-08-28 11:30:00,24.64,24.7,24.56,24.57,280664.0,20.4971,20.547,20.4305,20.4388,280664.0
2017-08-28 12:00:00,24.57,24.61,24.54,24.55,256725.0,20.4388,20.4721,20.4139,20.4222,256725.0
2017-08-28 12:30:00,24.55,24.56,24.43,24.43,194596.0,20.4222,20.4305,20.3224,20.3224,194596.0
2017-08-28 13:00:00,24.43,24.51,24.42,24.49,134391.0,20.3224,20.3889,20.314,20.3723,134391.0
2017-08-28 13:30:00,24.49,24.51,24.45,24.48,129339.0,20.3723,20.3889,20.339,20.364,129339.0
2017-08-28 14:00:00,24.48,24.51,24.47,24.49,141295.0,20.364,20.3889,20.3556,20.3723,141295.0
2017-08-28 14:30:00,24.48,24.53,24.44,24.51,183023.0,20.364,20.4056,20.3307,20.3889,183023.0
2017-08-28 15:00:00,24.51,24.53,24.47,24.53,191862.0,20.3889,20.4056,20.3556,20.4056,191862.0
2017-08-28 15:30:00,24.53,24.59,24.5,24.58,736917.0,20.4056,20.4555,20.3806,20.4471,736917.0
2017-08-29 09:30:00,24.48,24.58,24.32,24.55,381078.0,20.364,20.4471,20.2309,20.4222,381078.0
2017-08-29 10:00:00,24.56,24.69,24.53,24.64,161329.0,20.4305,20.5386,20.4056,20.4971,161329.0
2017-08-29 10:30:00,24.63,24.71,24.58,24.64,174155.0,20.4887,20.5553,20.4471,20.4971,174155.0
2017-08-29 11:00:00,24.64,24.83,24.64,24.8,132919.0,20.4971,20.6551,20.4971,20.6302,132919.0
2017-08-29 11:30:00,24.8,24.99,24.8,24.99,184150.0,20.6302,20.7882,20.6302,20.7882,184150.0
2017-08-29 12:00:00,25.0,25.0,24.91,24.97,291986.0,20.7965,20.7965,20.7217,20.7716,291986.0
2017-08-29 12:30:00,24.96,25.07,24.96,25.03,155636.0,20.7633,20.8548,20.7633,20.8215,155636.0
2017-08-29 13:00:00,25.03,25.13,25.03,25.08,719830.0,20.8215,20.9047,20.8215,20.8631,719830.0
2017-08-29 13:30:00,25.08,25.08,24.92,24.97,152153.0,20.8631,20.8631,20.73,20.7716,152153.0
2017-08-29 14:00:00,24.97,25.01,24.95,24.98,169134.0,20.7716,20.8048,20.7549,20.7799,169134.0
2017-08-29 14:30:00,24.98,25.02,24.87,25.0,306585.0,20.7799,20.8132,20.6884,20.7965,306585.0
2017-08-29 15:00:00,25.01,25.07,24.96,25.0,400337.0,20.8048,20.8548,20.7633,20.7965,400337.0
2017-08-29 15:30:00,24.99,25.05,24.91,24.94,812679.0,20.7882,20.8381,20.7217,20.7466,812679.0
2017-08-30 09:30:00,24.94,24.97,24.69,24.75,181693.0,20.7466,20.7716,20.5386,20.5886,181693.0
2017-08-30 10:00:00,24.76,24.81,24.63,24.69,118523.0,20.5969,20.6385,20.4887,20.5386,118523.0
2017-08-30 10:30:00,24.7,24.81,24.69,24.76,180237.0,20.547,20.6385,20.5386,20.5969,180237.0
2017-08-30 11:00:00,24.76,24.78,24.69,24.75,94642.0,20.5969,20.6135,20.5386,20.5886,94642.0
2017-08-30 11:30:00,24.75,24.86,24.73,24.73,128441.0,20.5886,20.6801,20.5719,20.5719,128441.0
2017-08-30 12:00:00,24.73,24.79,24.69,24.71,90729.0,20.5719,20.6218,20.5386,20.5553,90729.0
2017-08-30 12:30:00,24.71,24.77,24.69,24.7,90688.0,20.5553,20.6052,20.5386,20.547,90688.0
2017-08-30 13:00:00,24.71,24.76,24.66,24.68,119143.0,20.5553,20.5969,20.5137,20.5303,119143.0
2017-08-30 13:30:00,24.68,24.81,24.66,24.81,143236.0,20.5303,20.6385,20.5137,20.6385,143236.0
2017-08-30 14:00:00,24.8,24.81,24.78,24.78,170774.0,20.6302,20.6385,20.6135,20.6135,170774.0
2017-08-30 14:30:00,24.79,24.9,24.78,24.86,199018.0,20.6218,20.7133,20.6135,20.6801,199018.0
2017-08-30 15:00:00,24.86,24.89,24.8,24.87,213864.0,20.6801,20.705,20.6302,20.6884,213864.0
2017-08-30 15:30:00,24.87,24.92,24.8,24.85,721701.0,20.6884,20.73,20.6302,20.6717,721701.0
2017-08-31 09:30:00,24.81,24.86,24.66,24.7,170658.0,20.6385,20.6801,20.5137,20.547,170658.0
2017-08-31 10:00:00,24.71,24.82,24.69,24.73,137166.0,20.5553,20.6468,20.5386,20.5719,137166.0
2017-08-31 10:30:00,24.73,24.88,24.72,24.87,164397.0,20.5719,20.6967,20.5636,20.6884,164397.0
2017-08-31 11:00:00,24.88,24.92,24.82,24.85,147739.0,20.6967,20.73,20.6468,20.6717,147739.0
2017-08-31 11:30:00,24.85,24.96,24.79,24.94,242417.0,20.6717,20.7633,20.6218,20.7466,242417.0
2017-08-31 12:00:00,24.94,25.06,24.94,24.98,326623.0,20.7466,20.8464,20.7466,20.7799,326623.0
2017-08-31 12:30:00,24.98,25.02,24.92,24.98,164997.0,20.7799,20.8132,20.73,20.7799,164997.0
2017-08-31 13:00:00,24.99,25.01,24.91,24.93,144949.0,20.7882,20.8048,20.7217,20.7383,144949.0
2017-08-31 13:30:00,24.94,24.96,24.89,24.91,142078.0,20.7466,20.7633,20.705,20.7217,142078.0
2017-08-31 14:00:00,24.92,24.97,24.89,24.93,143978.0,20.73,20.7716,20.705,20.7383,143978.0
2017-08-31 14:30:00,24.93,24.99,24.89,24.97,148429.0,20.7383,20.7882,20.705,20.7716,148429.0
2017-08-31 15:00:00,24.96,24.98,24.92,24.95,211913.0,20.7633,20.7799,20.73,20.7549,211913.0
2017-08-31 15:30:00,24.95,25.01,24.89,24.9,741542.0,20.7549,20.8048,20.705,20.7133,741542.0
2017-09-01 09:30:00,24.91,24.96,24.64,24.77,220985.0,20.7217,20.7633,20.4971,20.6052,220985.0
2017-09-01 10:00:00,24.77,24.83,24.71,24.76,164372.0,20.6052,20.6551,20.5553,20.5969,164372.0
2017-09-01 10:30:00,24.76,24.92,24.75,24.9,156513.0,20.5969,20.73,20.5886,20.7133,156513.0
2017-09-01 11:00:00,24.89,24.9,24.6,24.71,186226.0,20.705,20.7133,20.4638,20.5553,186226.0
2017-09-01 11:30:00,24.7,24.8,24.66,24.78,137604.0,20.547,20.6302,20.5137,20.6135,137604.0
2017-09-01 12:00:00,24.78,24.9,24.77,24.87,171816.0,20.6135,20.7133,20.6052,20.6884,171816.0
2017-09-01 12:30:00,24.87,24.88,24.75,24.79,109207.0,20.6884,20.6967,20.5886,20.6218,109207.0
2017-09-01 13:00:00,24.78,24.8,24.69,24.73,101354.0,20.6135,20.6302,20.5386,20.5719,101354.0
2017-09-01 13:30:00,24.73,24.79,24.69,24.79,94056.0,20.5719,20.6218,20.5386,20.6218,94056.0
2017-09-01 14:00:00,24.79,24.84,24.75,24.79,119472.0,20.6218,20.6634,20.5886,20.6218,119472.0
2017-09-01 14:30:00,24.8,24.83,24.78,24.82,112785.0,20.6302,20.6551,20.6135,20.6468,112785.0
2017-09-01 15:00:00,24.81,24.84,24.77,24.81,131712.0,20.6385,20.6634,20.6052,20.6385,131712.0
2017-09-01 15:30:00,24.82,24.85,24.76,24.8,471846.0,20.6468,20.6717,20.5969,20.6302,471846.0
2017-09-05 09:30:00,24.93,25.0,24.51,24.54,421778.0,20.7383,20.7965,20.3889,20.4139,421778.0
2017-09-05 10:00:00,24.51,24.65,24.45,24.54,267722.0,20.3889,20.5054,20.339,20.4139,267722.0
2017-09-05 10:30:00,24.55,24.62,24.46,24.52,297396.0,20.4222,20.4804,20.3473,20.3972,297396.0
2017-09-05 11:00:00,24.51,24.54,24.37,24.42,173776.0,20.3889,20.4139,20.2725,20.314,173776.0
2017-09-05 11:30:00,24.42,24.42,24.33,24.34,196322.0,20.314,20.314,20.2392,20.2475,196322.0
2017-09-05 12:00:00,24.34,24.34,24.08,24.14,252483.0,20.2475,20.2475,20.0312,20.0811,252483.0
2017-09-05 12:30:00,24.14,24.24,24.06,24.23,148795.0,20.0811,20.1643,20.0146,20.156,148795.0
2017-09-05 13:00:00,24.23,24.28,24.16,24.26,120919.0,20.156,20.1976,20.0978,20.1809,120919.0
2017-09-05 13:30:00,24.26,24.37,24.24,24.35,230069.0,20.1809,20.2725,20.1643,20.2558,230069.0
2017-09-05 14:00:00,24.35,24.38,24.24,24.37,169353.0,20.2558,20.2808,20.1643,20.2725,169353.0
2017-09-05 14:30:00,24.38,24.41,24.29,24.37,248379.0,20.2808,20.3057,20.2059,20.2725,248379.0
2017-09-05 15:00:00,24.37,24.41,24.31,24.39,146067.0,20.2725,20.3057,20.2225,20.2891,146067.0
2017-09-05 15:30:00,24.4,24.44,24.34,24.4,600041.0,20.2974,20.3307,20.2475,20.2974,600041.0
2017-09-06 09:30:00,24.52,24.52,24.0,24.24,315419.0,20.3972,20.3972,19.9647,20.1643,315419.0
2017-09-06 10:00:00,24.25,24.25,24.1,24.25,504290.0,20.1726,20.1726,20.0479,20.1726,504290.0
2017-09-06 10:30:00,24.25,24.34,24.19,24.25,425619.0,20.1726,20.2475,20.1227,20.1726,425619.0
2017-09-06 11:00:00,24.26,24.26,24.1,24.15,227397.0,20.1809,20.1809,20.0479,20.0894,227397.0
2017-09-06 11:30:00,24.16,24.23,24.11,24.21,170499.0,20.0978,20.156,20.0562,20.1394,170499.0
2017-09-06 12:00:00,24.21,24.28,24.2,24.23,193547.0,20.1394,20.1976,20.131,20.156,193547.0
2017-09-06 12:30:00,24.22,24.39,24.12,24.28,582239.0,20.1477,20.2891,20.0645,20.1976,582239.0
2017-09-06 13:00:00,24.28,24.34,23.81,23.81,587423.0,20.1976,20.2475,19.8066,19.8066,587423.0
2017-09-06 13:30:00,23.81,23.89,23.67,23.68,616139.0,19.8066,19.8732,19.6902,19.6985,616139.0
2017-09-06 14:00:00,23.68,23.8,23.64,23.76,303744.0,19.6985,19.7983,19.6652,19.765,303744.0
2017-09-06 14:30:00,23.76,23.77,23.66,23.73,336029.0,19.765,19.7733,19.6818,19.7401,336029.0
2017-09-06 15:00:00,23.74,23.95,23.71,23.95,735369.0,19.7484,19.9231,19.7234,19.9231,735369.0
2017-09-06 15:30:00,23.95,24.2,23.91,23.95,2190112.0,19.9231,20.131,19.8898,19.9231,2190112.0
2017-09-07 09:30:00,24.1,24.27,23.94,24.08,327809.0,20.0479,20.1893,19.9148,20.0312,327809.0
2017-09-07 10:00:00,24.08,24.22,23.97,24.19,348911.0,20.0312,20.1477,19.9397,20.1227,348911.0
2017-09-07 10:30:00,24.18,24.25,24.08,24.12,302404.0,20.1144,20.1726,20.0312,20.0645,302404.0
2017-09-07 11:00:00,24.13,24.24,24.03,24.05,344909.0,20.0728,20.1643,19.9896,20.0063,344909.0
2017-09-07 11:30:00,24.05,24.08,23.97,24.0,251054.0,20.0063,20.0312,19.9397,19.9647,251054.0
2017-09-07 12:00:00,24.0,24.23,23.98,24.19,311121.0,19.9647,20.156,19.948,20.1227,311121.0
2017-09-07 12:30:00,24.2,24.23,24.08,24.1,330738.0,20.131,20.156,20.0312,20.0479,330738.0
2017-09-07 13:00:00,24.11,24.17,24.05,24.11,197748.0,20.0562,20.1061,20.0063,20.0562,197748.0
2017-09-07 13:30:00,24.1,24.14,24.03,24.11,186605.0,20.0479,20.0811,19.9896,20.0562,186605.0
2017-09-07 14:00:00,24.11,24.14,24.06,24.06,188919.0,20.0562,20.0811,20.0146,20.0146,188919.0
2017-09-07 14:30:00,24.07,24.13,24.06,24.12,247514.0,20.0229,20.0728,20.0146,20.0645,247514.0
2017-09-07 15:00:00,24.12,24.2,24.09,24.12,322852.0,20.0645,20.131,20.0395,20.0645,322852.0
2017-09-07 15:30:00,24.12,24.18,24.06,24.13,1094539.0,20.0645,20.1144,20.0146,20.0728,1094539.0
2017-09-08 09:30:00,24.11,24.2,23.98,23.98,175397.0,20.0562,20.131,19.948,19.948,175397.0
2017-09-08 10:00:00,23.99,24.08,23.84,24.06,193197.0,19.9563,20.0312,19.8316,20.0146,193197.0
2017-09-08 10:30:00,24.06,24.06,23.79,23.8,257557.0,20.0146,20.0146,19.79,19.7983,257557.0
2017-09-08 11:00:00,23.8,23.92,23.78,23.88,127200.0,19.7983,19.8981,19.7817,19.8648,127200.0
2017-09-08 11:30:00,23.88,23.89,23.82,23.83,87544.0,19.8648,19.8732,19.8149,19.8232,87544.0
2017-09-08 12:00:00,23.83,23.93,23.81,23.81,155657.0,19.8232,19.9064,19.8066,19.8066,155657.0
2017-09-08 12:30:00,23.81,23.97,23.81,23.96,138274.0,19.8066,19.9397,19.8066,19.9314,138274.0
2017-09-08 13:00:00,23.96,23.97,23.91,23.93,78396.0,19.9314,19.9397,19.8898,19.9064,78396.0
2017-09-08 13:30:00,23.93,23.96,23.89,23.95,77588.0,19.9064,19.9314,19.8732,19.9231,77588.0
2017-09-08 14:00:00,23.96,23.98,23.92,23.94,95449.0,19.9314,19.948,19.8981,19.9148,95449.0
2017-09-08 14:30:00,23.94,23.95,23.9,23.91,96014.0,19.9148,19.9231,19.8815,19.8898,96014.0
2017-09-08 15:00:00,23.91,23.94,23.88,23.91,131806.0,19.8898,19.9148,19.8648,19.8898,131806.0
2017-09-08 15:30:00,23.91,23.94,23.89,23.92,417658.0,19.8898,19.9148,19.8732,19.8981,417658.0
2017-09-11 09:30:00,23.98,24.06,23.79,23.97,197338.0,19.948,20.0146,19.79,19.9397,197338.0
2017-09-11 10:00:00,23.97,24.15,23.96,24.12,154514.0,19.9397,20.0894,19.9314,20.0645,154514.0
2017-09-11 10:30:00,24.12,24.12,23.96,23.98,137268.0,20.0645,20.0645,19.9314,19.948,137268.0
2017-09-11 11:00:00,23.98,23.99,23.92,23.96,138181.0,19.948,19.9563,19.8981,19.9314,138181.0
2017-09-11 11:30:00,23.96,24.02,23.94,24.01,106624.0,19.9314,19.9813,19.9148,19.973,106624.0
2017-09-11 12:00:00,24.01,24.09,23.99,24.08,93562.0,19.973,20.0395,19.9563,20.0312,93562.0
2017-09-11 12:30:00,24.08,24.1,24.03,24.03,75375.0,20.0312,20.0479,19.9896,19.9896,75375.0
2017-09-11 13:00:00,24.04,24.04,23.94,23.95,110180.0,19.9979,19.9979,19.9148,19.9231,110180.0
2017-09-11 13:30:00,23.94,23.96,23.88,23.9,133235.0,19.9148,19.9314,19.8648,19.8815,133235.0
2017-09-11 14:00:00,23.9,23.94,23.85,23.92,175290.0,19.8815,19.9148,19.8399,19.8981,175290.0
2017-09-11 14:30:00,23.92,23.99,23.89,23.94,232410.0,19.8981,19.9563,19.8732,19.9148,232410.0
2017-09-11 15:00:00,23.93,23.95,23.86,23.88,240048.0,19.9064,19.9231,19.8482,19.8648,240048.0
2017-09-11 15:30:00,23.89,23.93,23.86,23.87,613900.0,19.8732,19.9064,19.8482,19.8565,613900.0
2017-09-12 09:30:00,23.94,23.99,23.79,23.98,163500.0,19.9148,19.9563,19.79,19.948,163500.0
2017-09-12 10:00:00,23.98,24.12,23.96,23.97,173924.0,19.948,20.0645,19.9314,19.9397,173924.0
2017-09-12 10:30:00,23.97,24.02,23.94,24.01,147023.0,19.9397,19.9813,19.9148,19.973,147023.0
2017-09-12 11:00:00,24.0,24.09,23.99,24.06,135472.0,19.9647,20.0395,19.9563,20.0146,135472.0
2017-09-12 11:30:00,24.06,24.07,23.94,23.96,136873.0,20.0146,20.0229,19.9148,19.9314,136873.0
2017-09-12 12:00:00,23.96,23.98,23.89,23.94,111293.0,19.9314,19.948,19.8732,19.9148,111293.0
2017-09-12 12:30:00,23.94,24.02,23.94,24.0,149697.0,19.9148,19.9813,19.9148,19.9647,149697.0
2017-09-12 13:00:00,24.0,24.03,23.98,23.98,124363.0,19.9647,19.9896,19.948,19.948,124363.0
2017-09-12 13:30:00,23.99,24.0,23.88,23.89,165856.0,19.9563,19.9647,19.8648,19.8732,165856.0
2017-09-12 14:00:00,23.89,23.92,23.86,23.89,151959.0,19.8732,19.8981,19.8482,19.8732,151959.0
2017-09-12 14:30:00,23.89,23.9,23.82,23.84,333016.0,19.8732,19.8815,19.8149,19.8316,333016.0
2017-09-12 15:00:00,23.85,23.96,23.83,23.94,267270.0,19.8399,19.9314,19.8232,19.9148,267270.0
2017-09-12 15:30:00,23.94,23.95,23.86,23.88,453509.0,19.9148,19.9231,19.8482,19.8648,453509.0
2017-09-13 09:30:00,23.88,23.89,23.64,23.68,187295.0,19.8648,19.8732,19.6652,19.6985,187295.0
2017-09-13 10:00:00,23.68,23.81,23.63,23.77,229781.0,19.6985,19.8066,19.6569,19.7733,229781.0
2017-09-13 10:30:00,23.77,23.81,23.68,23.8,190248.0,19.7733,19.8066,19.6985,19.7983,190248.0
2017-09-13 11:00:00,23.79,23.82,23.74,23.79,159188.0,19.79,19.8149,19.7484,19.79,159188.0
2017-09-13 11:30:00,23.78,23.8,23.74,23.76,153127.0,19.7817,19.7983,19.7484,19.765,153127.0
2017-09-13 12:00:00,23.76,23.92,23.75,23.9,154826.0,19.765,19.8981,19.7567,19.8815,154826.0
2017-09-13 12:30:00,23.9,23.94,23.88,23.9,168912.0,19.8815,19.9148,19.8648,19.8815,168912.0
2017-09-13 13:00:00,23.89,23.92,23.85,23.9,163876.0,19.8732,19.8981,19.8399,19.8815,163876.0
2017-09-13 13:30:00,23.9,23.92,23.86,23.87,107868.0,19.8815,19.8981,19.8482,19.8565,107868.0
2017-09-13 14:00:00,23.87,23.89,23.72,23.73,305493.0,19.8565,19.8732,19.7317,19.7401,305493.0
2017-09-13 14:30:00,23.73,23.73,23.64,23.64,340416.0,19.7401,19.7401,19.6652,19.6652,340416.0
2017-09-13 15:00:00,23.64,23.66,23.53,23.54,337637.0,19.6652,19.6818,19.5737,19.582,337637.0
2017-09-13 15:30:00,23.54,23.61,23.5,23.56,914096.0,19.582,19.6402,19.5487,19.5986,914096.0
2017-09-14 09:30:00,23.5,23.61,23.25,23.35,200540.0,19.5487,19.6402,19.3408,19.424,200540.0
2017-09-14 10:00:00,23.35,23.64,23.34,23.58,288657.0,19.424,19.6652,19.4156,19.6153,288657.0
2017-09-14 10:30:00,23.58,23.7,23.52,23.57,525755.0,19.6153,19.7151,19.5654,19.607,525755.0
2017-09-14 11:00:00,23.57,23.61,23.54,23.56,332089.0,19.607,19.6402,19.582,19.5986,332089.0
2017-09-14 11:30:00,23.55,23.61,23.37,23.39,349782.0,19.5903,19.6402,19.4406,19.4572,349782.0
2017-09-14 12:00:00,23.39,23.43,23.27,23.3,209819.0,19.4572,19.4905,19.3574,19.3824,209819.0
2017-09-14 12:30:00,23.3,23.34,23.28,23.32,233158.0,19.3824,19.4156,19.3657,19.399,233158.0
2017-09-14 13:00:00,23.32,23.38,23.29,23.32,216619.0,19.399,19.4489,19.374,19.399,216619.0
2017-09-14 13:30:00,23.32,23.32,23.15,23.15,254605.0,19.399,19.399,19.2576,19.2576,254605.0
2017-09-14 14:00:00,23.15,23.17,22.99,23.13,774038.0,19.2576,19.2742,19.1245,19.2409,774038.0
2017-09-14 14:30:00,23.14,23.15,23.07,23.09,396887.0,19.2493,19.2576,19.191,19.2077,396887.0
2017-09-14 15:00:00,23.1,23.13,22.98,23.04,600111.0,19.216,19.2409,19.1162,19.1661,600111.0
2017-09-14 15:30:00,23.04,23.13,22.98,23.1,1820220.0,19.1661,19.2409,19.1162,19.216,1820220.0
2017-09-15 09:30:00,23.12,23.42,23.12,23.21,1040218.0,19.2326,19.4822,19.2326,19.3075,1040218.0
2017-09-15 10:00:00,23.21,23.34,23.09,23.3,647851.0,19.3075,19.4156,19.2077,19.3824,647851.0
2017-09-15 10:30:00,23.3,23.46,23.27,23.39,435909.0,19.3824,19.5155,19.3574,19.4572,435909.0
2017-09-15 11:00:00,23.38,23.39,23.24,23.28,348532.0,19.4489,19.4572,19.3325,19.3657,348532.0
2017-09-15 11:30:00,23.27,23.36,23.24,23.32,374113.0,19.3574,19.4323,19.3325,19.399,374113.0
2017-09-15 12:00:00,23.32,23.32,23.27,23.32,235467.0,19.399,19.399,19.3574,19.399,235467.0
2017-09-15 12:30:00,23.32,23.34,23.28,23.29,216682.0,19.399,19.4156,19.3657,19.374,216682.0
2017-09-15 13:00:00,23.29,23.33,23.28,23.29,256657.0,19.374,19.4073,19.3657,19.374,256657.0
2017-09-15 13:30:00,23.28,23.31,23.24,23.26,323195.0,19.3657,19.3907,19.3325,19.3491,323195.0
2017-09-15 14:00:00,23.26,23.3,23.21,23.24,288864.0,19.3491,19.3824,19.3075,19.3325,288864.0
2017-09-15 14:30:00,23.23,23.24,23.1,23.11,403397.0,19.3241,19.3325,19.216,19.2243,403397.0
2017-09-15 15:00:00,23.1,23.11,23.0,23.08,530809.0,19.216,19.2243,19.1328,19.1994,530809.0
2017-09-15 15:30:00,23.08,23.09,22.9,22.94,2240706.0,19.1994,19.2077,19.0496,19.0829,2240706.0
2017-09-18 09:30:00,23.02,23.28,22.95,23.23,167419.0,19.1494,19.3657,19.0912,19.3241,167419.0
2017-09-18 10:00:00,23.23,23.35,23.18,23.27,244474.0,19.3241,19.424,19.2825,19.3574,244474.0
2017-09-18 10:30:00,23.27,23.28,23.17,23.26,201205.0,19.3574,19.3657,19.2742,19.3491,201205.0
2017-09-18 11:00:00,23.26,23.32,23.26,23.3,236200.0,19.3491,19.399,19.3491,19.3824,236200.0
2017-09-18 11:30:00,23.3,23.45,23.27,23.44,170927.0,19.3824,19.5071,19.3574,19.4988,170927.0
2017-09-18 12:00:00,23.44,23.44,23.32,23.32,216041.0,19.4988,19.4988,19.399,19.399,216041.0
2017-09-18 12:30:00,23.33,23.55,23.32,23.53,396522.0,19.4073,19.5903,19.399,19.5737,396522.0
2017-09-18 13:00:00,23.53,23.8,23.52,23.78,671062.0,19.5737,19.7983,19.5654,19.7817,671062.0
2017-09-18 13:30:00,23.78,23.81,23.74,23.79,530570.0,19.7817,19.8066,19.7484,19.79,530570.0
2017-09-18 14:00:00,23.79,23.98,23.69,23.7,735226.0,19.79,19.948,19.7068,19.7151,735226.0
2017-09-18 14:30:00,23.7,23.71,23.64,23.7,368673.0,19.7151,19.7234,19.6652,19.7151,368673.0
2017-09-18 15:00:00,23.7,23.81,23.68,23.8,466224.0,19.7151,19.8066,19.6985,19.7983,466224.0
2017-09-18 15:30:00,23.8,23.86,23.72,23.85,1282535.0,19.7983,19.8482,19.7317,19.8399,1282535.0
2017-09-19 09:30:00,23.89,24.23,23.78,24.15,308700.0,19.8732,20.156,19.7817,20.0894,308700.0
2017-09-19 10:00:00,24.15,24.28,24.11,24.26,345417.0,20.0894,20.1976,20.0562,20.1809,345417.0
2017-09-19 10:30:00,24.26,24.32,24.19,24.32,313141.0,20.1809,20.2309,20.1227,20.2309,313141.0
2017-09-19 11:00:00,24.32,24.51,24.25,24.47,524934.0,20.2309,20.3889,20.1726,20.3556,524934.0
2017-09-19 11:30:00,24.46,24.47,24.3,24.39,490008.0,20.3473,20.3556,20.2142,20.2891,490008.0
2017-09-19 12:00:00,24.39,24.48,24.35,24.36,209207.0,20.2891,20.364,20.2558,20.2641,209207.0
2017-09-19 12:30:00,24.36,24.43,24.32,24.35,537844.0,20.2641,20.3224,20.2309,20.2558,537844.0
2017-09-19 13:00:00,24.35,24.65,24.34,24.61,377001.0,20.2558,20.5054,20.2475,20.4721,377001.0
2017-09-19 13:30:00,24.6,24.66,24.57,24.58,547604.0,20.4638,20.5137,20.4388,20.4471,547604.0
2017-09-19 14:00:00,24.58,24.59,24.42,24.45,455685.0,20.4471,20.4555,20.314,20.339,455685.0
2017-09-19 14:30:00,24.47,24.59,24.47,24.56,494584.0,20.3556,20.4555,20.3556,20.4305,494584.0
2017-09-19 15:00:00,24.56,24.62,24.52,24.56,404874.0,20.4305,20.4804,20.3972,20.4305,404874.0
2017-09-19 15:30:00,24.55,24.64,24.54,24.62,1910231.0,20.4222,20.4971,20.4139,20.4804,1910231.0
2017-09-20 09:30:00,24.67,24.69,24.29,24.44,365096.0,20.522,20.5386,20.2059,20.3307,365096.0
2017-09-20 10:00:00,24.44,24.51,24.28,24.39,282516.0,20.3307,20.3889,20.1976,20.2891,282516.0
2017-09-20 10:30:00,24.38,24.41,24.24,24.3,280703.0,20.2808,20.3057,20.1643,20.2142,280703.0
2017-09-20 11:00:00,24.3,24.46,24.29,24.45,235216.0,20.2142,20.3473,20.2059,20.339,235216.0
2017-09-20 11:30:00,24.45,24.52,24.44,24.5,167154.0,20.339,20.3972,20.3307,20.3806,167154.0
2017-09-20 12:00:00,24.5,24.53,24.34,24.36,623371.0,20.3806,20.4056,20.2475,20.2641,623371.0
2017-09-20 12:30:00,24.36,24.41,24.35,24.38,179976.0,20.2641,20.3057,20.2558,20.2808,179976.0
2017-09-20 13:00:00,24.38,24.42,24.35,24.41,162822.0,20.2808,20.314,20.2558,20.3057,162822.0
2017-09-20 13:30:00,24.41,24.43,24.31,24.31,217551.0,20.3057,20.3224,20.2225,20.2225,217551.0
2017-09-20 14:00:00,24.31,24.34,24.17,24.28,290666.0,20.2225,20.2475,20.1061,20.1976,290666.0
2017-09-20 14:30:00,24.27,24.3,24.2,24.27,258149.0,20.1893,20.2142,20.131,20.1893,258149.0
2017-09-20 15:00:00,24.26,24.29,24.2,24.21,238314.0,20.1809,20.2059,20.131,20.1394,238314.0
2017-09-20 15:30:00,24.21,24.3,24.11,24.14,948096.0,20.1394,20.2142,20.0562,20.0811,948096.0
2017-09-21 09:30:00,23.94,24.05,23.92,23.98,171497.0,19.9148,20.0063,19.8981,19.948,171497.0
2017-09-21 10:00:00,23.99,24.05,23.93,23.96,209716.0,19.9563,20.0063,19.9064,19.9314,209716.0
2017-09-21 10:30:00,23.96,24.08,23.92,24.05,251140.0,19.9314,20.0312,19.8981,20.0063,251140.0
2017-09-21 11:00:00,24.04,24.08,24.0,24.05,184534.0,19.9979,20.0312,19.9647,20.0063,184534.0
2017-09-21 11:30:00,24.05,24.08,24.03,24.05,193124.0,20.0063,20.0312,19.9896,20.0063,193124.0
2017-09-21 12:00:00,24.04,24.08,24.01,24.03,178474.0,19.9979,20.0312,19.973,19.9896,178474.0
2017-09-21 12:30:00,24.04,24.1,24.03,24.1,193156.0,19.9979,20.0479,19.9896,20.0479,193156.0
2017-09-21 13:00:00,24.1,24.16,24.09,24.14,120073.0,20.0479,20.0978,20.0395,20.0811,120073.0
2017-09-21 13:30:00,24.14,24.16,24.06,24.1,145942.0,20.0811,20.0978,20.0146,20.0479,145942.0
2017-09-21 14:00:00,24.1,24.1,24.04,24.06,151295.0,20.0479,20.0479,19.9979,20.0146,151295.0
2017-09-21 14:30:00,24.05,24.13,24.01,24.13,386159.0,20.0063,20.0728,19.973,20.0728,386159.0
2017-09-21 15:00:00,24.12,24.24,24.11,24.19,221911.0,20.0645,20.1643,20.0562,20.1227,221911.0
2017-09-21 15:30:00,24.19,24.25,24.16,24.19,621281.0,20.1227,20.1726,20.0978,20.1227,621281.0
2017-09-22 09:30:00,24.12,24.19,24.06,24.08,163728.0,20.0645,20.1227,20.0146,20.0312,163728.0
2017-09-22 10:00:00,24.07,24.08,23.98,24.05,216810.0,20.0229,20.0312,19.948,20.0063,216810.0
2017-09-22 10:30:00,24.04,24.07,23.94,24.01,330867.0,19.9979,20.0229,19.9148,19.973,330867.0
2017-09-22 11:00:00,24.02,24.1,24.0,24.04,223430.0,19.9813,20.0479,19.9647,19.9979,223430.0
2017-09-22 11:30:00,24.05,24.08,24.02,24.07,104127.0,20.0063,20.0312,19.9813,20.0229,104127.0
2017-09-22 12:00:00,24.07,24.08,24.04,24.06,100425.0,20.0229,20.0312,19.9979,20.0146,100425.0
2017-09-22 12:30:00,24.05,24.06,23.99,24.02,127989.0,20.0063,20.0146,19.9563,19.9813,127989.0
2017-09-22 13:00:00,24.02,24.03,23.99,24.01,119247.0,19.9813,19.9896,19.9563,19.973,119247.0
2017-09-22 13:30:00,24.0,24.05,23.98,24.0,157122.0,19.9647,20.0063,19.948,19.9647,157122.0
2017-09-22 14:00:00,24.0,24.01,23.88,23.89,153831.0,19.9647,19.973,19.8648,19.8732,153831.0
2017-09-22 14:30:00,23.88,23.9,23.8,23.83,118154.0,19.8648,19.8815,19.7983,19.8232,118154.0
2017-09-22 15:00:00,23.83,23.84,23.8,23.83,116755.0,19.8232,19.8316,19.7983,19.8232,116755.0
2017-09-22 15:30:00,23.83,23.97,23.82,23.95,885567.0,19.8232,19.9397,19.8149,19.9231,885567.0
2017-09-25 09:30:00,23.98,23.99,23.81,23.82,137225.0,19.948,19.9563,19.8066,19.8149,137225.0
2017-09-25 10:00:00,23.83,24.05,23.81,23.92,228860.0,19.8232,20.0063,19.8066,19.8981,228860.0
2017-09-25 10:30:00,23.91,24.01,23.84,23.84,267131.0,19.8898,19.973,19.8316,19.8316,267131.0
2017-09-25 11:00:00,23.85,23.89,23.72,23.84,210732.0,19.8399,19.8732,19.7317,19.8316,210732.0
2017-09-25 11:30:00,23.84,23.85,23.64,23.69,130919.0,19.8316,19.8399,19.6652,19.7068,130919.0
2017-09-25 12:00:00,23.69,23.69,23.45,23.5,219494.0,19.7068,19.7068,19.5071,19.5487,219494.0
2017-09-25 12:30:00,23.5,23.59,23.46,23.58,167386.0,19.5487,19.6236,19.5155,19.6153,167386.0
2017-09-25 13:00:00,23.58,23.58,23.54,23.57,133655.0,19.6153,19.6153,19.582,19.607,133655.0
2017-09-25 13:30:00,23.57,23.59,23.54,23.55,142734.0,19.607,19.6236,19.582,19.5903,142734.0
2017-09-25 14:00:00,23.55,23.57,23.42,23.45,212277.0,19.5903,19.607,19.4822,19.5071,212277.0
2017-09-25 14:30:00,23.44,23.47,23.33,23.35,236724.0,19.4988,19.5238,19.4073,19.424,236724.0
2017-09-25 15:00:00,23.35,23.45,23.33,23.44,267230.0,19.424,19.5071,19.4073,19.4988,267230.0
2017-09-25 15:30:00,23.44,23.44,23.35,23.39,698033.0,19.4988,19.4988,19.424,19.4572,698033.0
2017-09-26 09:30:00,23.39,23.56,23.18,23.55,246217.0,19.4572,19.5986,19.2825,19.5903,246217.0
2017-09-26 10:00:00,23.55,23.89,23.53,23.72,1226279.0,19.5903,19.8732,19.5737,19.7317,1226279.0
2017-09-26 10:30:00,23.72,23.75,23.63,23.74,180119.0,19.7317,19.7567,19.6569,19.7484,180119.0
2017-09-26 11:00:00,23.75,23.77,23.71,23.75,219517.0,19.7567,19.7733,19.7234,19.7567,219517.0
2017-09-26 11:30:00,23.75,23.8,23.71,23.8,200734.0,19.7567,19.7983,19.7234,19.7983,200734.0
2017-09-26 12:00:00,23.8,23.85,23.77,23.85,356567.0,19.7983,19.8399,19.7733,19.8399,356567.0
2017-09-26 12:30:00,23.86,24.16,23.86,24.04,511090.0,19.8482,20.0978,19.8482,19.9979,511090.0
2017-09-26 13:00:00,24.04,24.12,23.97,24.0,319002.0,19.9979,20.0645,19.9397,19.9647,319002.0
2017-09-26 13:30:00,24.01,24.06,23.96,24.04,242687.0,19.973,20.0146,19.9314,19.9979,242687.0
2017-09-26 14:00:00,24.04,24.04,23.97,24.0,149993.0,19.9979,19.9979,19.9397,19.9647,149993.0
2017-09-26 14:30:00,24.01,24.16,23.98,24.14,282894.0,19.973,20.0978,19.948,20.0811,282894.0
2017-09-26 15:00:00,24.14,24.16,23.99,24.02,477463.0,20.0811,20.0978,19.9563,19.9813,477463.0
2017-09-26 15:30:00,24.02,24.15,23.98,24.1,1370811.0,19.9813,20.0894,19.948,20.0479,1370811.0
2017-09-27 09:30:00,24.04,24.56,24.04,24.4,369528.0,19.9979,20.4305,19.9979,20.2974,369528.0
2017-09-27 10:00:00,24.39,24.65,24.37,24.57,316669.0,20.2891,20.5054,20.2725,20.4388,316669.0
2017-09-27 10:30:00,24.57,24.73,24.56,24.66,629304.0,20.4388,20.5719,20.4305,20.5137,629304.0
2017-09-27 11:00:00,24.66,24.74,24.63,24.7,364237.0,20.5137,20.5802,20.4887,20.547,364237.0
2017-09-27 11:30:00,24.7,24.93,24.69,24.88,618526.0,20.547,20.7383,20.5386,20.6967,618526.0
2017-09-27 12:00:00,24.88,24.94,24.77,24.83,274545.0,20.6967,20.7466,20.6052,20.6551,274545.0
2017-09-27 12:30:00,24.83,24.87,24.8,24.84,212335.0,20.6551,20.6884,20.6302,20.6634,212335.0
2017-09-27 13:00:00,24.84,24.85,24.76,24.78,185139.0,20.6634,20.6717,20.5969,20.6135,185139.0
2017-09-27 13:30:00,24.79,24.81,24.65,24.69,197832.0,20.6218,20.6385,20.5054,20.5386,197832.0
2017-09-27 14:00:00,24.69,24.88,24.68,24.78,361874.0,20.5386,20.6967,20.5303,20.6135,361874.0
2017-09-27 14:30:00,24.78,24.84,24.75,24.8,254211.0,20.6135,20.6634,20.5886,20.6302,254211.0
2017-09-27 15:00:00,24.81,24.96,24.8,24.9,457958.0,20.6385,20.7633,20.6302,20.7133,457958.0
2017-09-27 15:30:00,24.91,24.95,24.85,24.91,1206156.0,20.7217,20.7549,20.6717,20.7217,1206156.0
2017-09-28 09:30:00,24.73,24.86,24.32,24.49,647311.0,20.5719,20.6801,20.2309,20.3723,647311.0
2017-09-28 10:00:00,24.5,24.74,24.48,24.69,753472.0,20.3806,20.5802,20.364,20.5386,753472.0
2017-09-28 10:30:00,24.7,24.78,24.63,24.75,449991.0,20.547,20.6135,20.4887,20.5886,449991.0
2017-09-28 11:00:00,24.76,24.9,24.75,24.89,334783.0,20.5969,20.7133,20.5886,20.705,334783.0
2017-09-28 11:30:00,24.89,24.91,24.81,24.82,348150.0,20.705,20.7217,20.6385,20.6468,348150.0
2017-09-28 12:00:00,24.81,24.9,24.8,24.83,210317.0,20.6385,20.7133,20.6302,20.6551,210317.0
2017-09-28 12:30:00,24.82,24.94,24.8,24.9,226205.0,20.6468,20.7466,20.6302,20.7133,226205.0
2017-09-28 13:00:00,24.9,24.93,24.89,24.91,268422.0,20.7133,20.7383,20.705,20.7217,268422.0
2017-09-28 13:30:00,24.92,24.92,24.81,24.86,372449.0,20.73,20.73,20.6385,20.6801,372449.0
2017-09-28 14:00:00,24.84,24.95,24.84,24.93,322811.0,20.6634,20.7549,20.6634,20.7383,322811.0
2017-09-28 14:30:00,24.93,24.95,24.84,24.87,224656.0,20.7383,20.7549,20.6634,20.6884,224656.0
2017-09-28 15:00:00,24.87,24.87,24.84,24.87,240324.0,20.6884,20.6884,20.6634,20.6884,240324.0
2017-09-28 15:30:00,24.86,24.92,24.84,24.91,1016297.0,20.6801,20.73,20.6634,20.7217,1016297.0
2017-09-29 09:30:00,24.88,25.26,24.82,25.24,209841.0,20.6967,21.0128,20.6468,20.9962,209841.0
2017-09-29 10:00:00,25.24,25.31,25.14,25.22,232466.0,20.9962,21.0544,20.913,20.9795,232466.0
2017-09-29 10:30:00,25.21,25.24,25.09,25.13,148060.0,20.9712,20.9962,20.8714,20.9047,148060.0
2017-09-29 11:00:00,25.13,25.19,25.1,25.17,263974.0,20.9047,20.9546,20.8797,20.9379,263974.0
2017-09-29 11:30:00,25.18,25.23,25.14,25.16,165720.0,20.9463,20.9879,20.913,20.9296,165720.0
2017-09-29 12:00:00,25.16,25.27,25.15,25.27,105611.0,20.9296,21.0211,20.9213,21.0211,105611.0
2017-09-29 12:30:00,25.27,25.29,25.17,25.21,204591.0,21.0211,21.0378,20.9379,20.9712,204591.0
2017-09-29 13:00:00,25.21,25.4,25.21,25.39,272617.0,20.9712,21.1293,20.9712,21.121,272617.0
2017-09-29 13:30:00,25.4,25.45,25.38,25.41,338738.0,21.1293,21.1709,21.1126,21.1376,338738.0
2017-09-29 14:00:00,25.4,25.66,25.36,25.62,1096474.0,21.1293,21.3456,21.096,21.3123,1096474.0
2017-09-29 14:30:00,25.61,25.65,25.5,25.58,486642.0,21.304,21.3372,21.2125,21.279,486642.0
2017-09-29 15:00:00,25.59,25.71,25.59,25.64,478197.0,21.2873,21.3871,21.2873,21.3289,478197.0
2017-09-29 15:30:00,25.64,25.64,25.53,25.59,1475677.0,21.3289,21.3289,21.2374,21.2873,1475677.0
2017-10-02 09:30:00,25.6,25.68,25.26,25.27,369321.0,21.2956,21.3622,21.0128,21.0211,369321.0
2017-10-02 10:00:00,25.27,25.5,25.25,25.5,592088.0,21.0211,21.2125,21.0045,21.2125,592088.0
2017-10-02 10:30:00,25.5,25.53,25.43,25.51,322565.0,21.2125,21.2374,21.1542,21.2208,322565.0
2017-10-02 11:00:00,25.51,25.52,25.43,25.51,230486.0,21.2208,21.2291,21.1542,21.2208,230486.0
2017-10-02 11:30:00,25.51,25.52,25.43,25.45,196115.0,21.2208,21.2291,21.1542,21.1709,196115.0
2017-10-02 12:00:00,25.45,25.53,25.4,25.53,221963.0,21.1709,21.2374,21.1293,21.2374,221963.0
2017-10-02 12:30:00,25.53,25.54,25.44,25.47,246801.0,21.2374,21.2457,21.1625,21.1875,246801.0
2017-10-02 13:00:00,25.47,25.55,25.47,25.52,156313.0,21.1875,21.254,21.1875,21.2291,156313.0
2017-10-02 13:30:00,25.51,25.53,25.5,25.53,153782.0,21.2208,21.2374,21.2125,21.2374,153782.0
2017-10-02 14:00:00,25.53,25.54,25.5,25.52,216166.0,21.2374,21.2457,21.2125,21.2291,216166.0
2017-10-02 14:30:00,25.52,25.56,25.51,25.55,159859.0,21.2291,21.2624,21.2208,21.254,159859.0
2017-10-02 15:00:00,25.55,25.58,25.54,25.58,359047.0,21.254,21.279,21.2457,21.279,359047.0
2017-10-02 15:30:00,25.58,25.58,25.53,25.57,854316.0,21.279,21.279,21.2374,21.2707,854316.0
2017-10-03 09:30:00,25.7,25.78,25.41,25.74,336439.0,21.3788,21.4454,21.1376,21.4121,336439.0
2017-10-03 10:00:00,25.74,25.76,25.66,25.67,486538.0,21.4121,21.4287,21.3456,21.3539,486538.0
2017-10-03 10:30:00,25.67,25.68,25.52,25.56,251582.0,21.3539,21.3622,21.2291,21.2624,251582.0
2017-10-03 11:00:00,25.56,25.59,25.47,25.47,275286.0,21.2624,21.2873,21.1875,21.1875,275286.0
2017-10-03 11:30:00,25.48,25.56,25.41,25.43,149060.0,21.1958,21.2624,21.1376,21.1542,149060.0
2017-10-03 12:00:00,25.43,25.53,25.4,25.51,121127.0,21.1542,21.2374,21.1293,21.2208,121127.0
2017-10-03 12:30:00,25.51,25.52,25.45,25.5,120834.0,21.2208,21.2291,21.1709,21.2125,120834.0
2017-10-03 13:00:00,25.5,25.56,25.5,25.54,123295.0,21.2125,21.2624,21.2125,21.2457,123295.0
2017-10-03 13:30:00,25.55,25.57,25.52,25.52,131690.0,21.254,21.2707,21.2291,21.2291,131690.0
2017-10-03 14:00:00,25.53,25.62,25.5,25.62,171798.0,21.2374,21.3123,21.2125,21.3123,171798.0
2017-10-03 14:30:00,25.62,25.81,25.61,25.8,278509.0,21.3123,21.4703,21.304,21.462,278509.0
2017-10-03 15:00:00,25.8,25.96,25.79,25.96,683337.0,21.462,21.5951,21.4537,21.5951,683337.0
2017-10-03 15:30:00,25.96,26.03,25.87,25.89,1548516.0,21.5951,21.6533,21.5202,21.5369,1548516.0
2017-10-04 09:30:00,26.0,26.06,25.81,25.89,224775.0,21.6284,21.6783,21.4703,21.5369,224775.0
2017-10-04 10:00:00,25.89,25.89,25.76,25.79,203180.0,21.5369,21.5369,21.4287,21.4537,203180.0
2017-10-04 10:30:00,25.78,25.92,25.76,25.91,342668.0,21.4454,21.5618,21.4287,21.5535,342668.0
2017-10-04 11:00:00,25.91,25.95,25.75,25.84,234720.0,21.5535,21.5868,21.4204,21.4953,234720.0
2017-10-04 11:30:00,25.84,25.97,25.84,25.93,256424.0,21.4953,21.6034,21.4953,21.5702,256424.0
2017-10-04 12:00:00,25.93,25.94,25.8,25.88,284224.0,21.5702,21.5785,21.462,21.5286,284224.0
2017-10-04 12:30:00,25.88,25.91,25.79,25.85,184486.0,21.5286,21.5535,21.4537,21.5036,184486.0
2017-10-04 13:00:00,25.86,25.91,25.83,25.88,162743.0,21.5119,21.5535,21.487,21.5286,162743.0
2017-10-04 13:30:00,25.88,25.91,25.77,25.85,214724.0,21.5286,21.5535,21.4371,21.5036,214724.0
2017-10-04 14:00:00,25.85,25.87,25.82,25.84,155534.0,21.5036,21.5202,21.4787,21.4953,155534.0
2017-10-04 14:30:00,25.84,25.85,25.72,25.77,179567.0,21.4953,21.5036,21.3955,21.4371,179567.0
2017-10-04 15:00:00,25.77,25.84,25.75,25.78,218488.0,21.4371,21.4953,21.4204,21.4454,218488.0
2017-10-04 15:30:00,25.78,25.78,25.7,25.77,971931.0,21.4454,21.4454,21.3788,21.4371,971931.0
2017-10-05 09:30:00,25.81,25.85,25.7,25.74,141758.0,21.4703,21.5036,21.3788,21.4121,141758.0
2017-10-05 10:00:00,25.73,25.73,25.59,25.62,174988.0,21.4038,21.4038,21.2873,21.3123,174988.0
2017-10-05 10:30:00,25.62,25.75,25.58,25.7,145320.0,21.3123,21.4204,21.279,21.3788,145320.0
2017-10-05 11:00:00,25.7,25.74,25.61,25.64,176717.0,21.3788,21.4121,21.304,21.3289,176717.0
2017-10-05 11:30:00,25.62,25.63,25.51,25.58,240183.0,21.3123,21.3206,21.2208,21.279,240183.0
2017-10-05 12:00:00,25.57,25.6,25.33,25.33,456065.0,21.2707,21.2956,21.071,21.071,456065.0
2017-10-05 12:30:00,25.33,25.45,25.27,25.38,232477.0,21.071,21.1709,21.0211,21.1126,232477.0
2017-10-05 13:00:00,25.38,25.4,25.23,25.24,139697.0,21.1126,21.1293,20.9879,20.9962,139697.0
2017-10-05 13:30:00,25.24,25.3,25.19,25.28,190213.0,20.9962,21.0461,20.9546,21.0294,190213.0
2017-10-05 14:00:00,25.28,25.3,25.21,25.21,218910.0,21.0294,21.0461,20.9712,20.9712,218910.0
2017-10-05 14:30:00,25.22,25.51,25.2,25.51,308610.0,20.9795,21.2208,20.9629,21.2208,308610.0
2017-10-05 15:00:00,25.51,25.57,25.39,25.5,372323.0,21.2208,21.2707,21.121,21.2125,372323.0
2017-10-05 15:30:00,25.51,25.59,25.49,25.59,850254.0,21.2208,21.2873,21.2041,21.2873,850254.0
2017-10-06 09:30:00,25.48,25.48,25.21,25.3,138356.0,21.1958,21.1958,20.9712,21.0461,138356.0
2017-10-06 10:00:00,25.3,25.35,25.24,25.34,227005.0,21.0461,21.0877,20.9962,21.0794,227005.0
2017-10-06 10:30:00,25.34,25.44,25.33,25.39,155178.0,21.0794,21.1625,21.071,21.121,155178.0
2017-10-06 11:00:00,25.38,25.41,25.31,25.39,126043.0,21.1126,21.1376,21.0544,21.121,126043.0
2017-10-06 11:30:00,25.4,25.48,25.38,25.48,113978.0,21.1293,21.1958,21.1126,21.1958,113978.0
2017-10-06 12:00:00,25.48,25.51,25.42,25.45,129988.0,21.1958,21.2208,21.1459,21.1709,129988.0
2017-10-06 12:30:00,25.45,25.54,25.44,25.52,85796.0,21.1709,21.2457,21.1625,21.2291,85796.0
2017-10-06 13:00:00,25.52,25.57,25.48,25.5,74437.0,21.2291,21.2707,21.1958,21.2125,74437.0
2017-10-06 13:30:00,25.49,25.58,25.43,25.58,199218.0,21.2041,21.279,21.1542,21.279,199218.0
2017-10-06 14:00:00,25.58,25.58,25.52,25.55,118694.0,21.279,21.279,21.2291,21.254,118694.0
2017-10-06 14:30:00,25.55,25.61,25.51,25.58,206829.0,21.254,21.304,21.2208,21.279,206829.0
2017-10-06 15:00:00,25.58,25.59,25.49,25.49,167688.0,21.279,21.2873,21.2041,21.2041,167688.0
2017-10-06 15:30:00,25.49,25.52,25.42,25.49,605093.0,21.2041,21.2291,21.1459,21.2041,605093.0
2017-10-09 09:30:00,25.51,25.67,25.43,25.65,168227.0,21.2208,21.3539,21.1542,21.3372,168227.0
2017-10-09 10:00:00,25.66,25.7,25.54,25.66,99991.0,21.3456,21.3788,21.2457,21.3456,99991.0
2017-10-09 10:30:00,25.67,25.83,25.62,25.83,118572.0,21.3539,21.487,21.3123,21.487,118572.0
2017-10-09 11:00:00,25.83,25.93,25.81,25.91,103077.0,21.487,21.5702,21.4703,21.5535,103077.0
2017-10-09 11:30:00,25.9,25.92,25.79,25.83,71922.0,21.5452,21.5618,21.4537,21.487,71922.0
2017-10-09 12:00:00,25.82,25.83,25.74,25.75,75123.0,21.4787,21.487,21.4121,21.4204,75123.0
2017-10-09 12:30:00,25.74,25.81,25.74,25.76,87493.0,21.4121,21.4703,21.4121,21.4287,87493.0
2017-10-09 13:00:00,25.76,25.77,25.71,25.73,51130.0,21.4287,21.4371,21.3871,21.4038,51130.0
2017-10-09 13:30:00,25.73,25.73,25.68,25.69,65239.0,21.4038,21.4038,21.3622,21.3705,65239.0
2017-10-09 14:00:00,25.69,25.72,25.62,25.7,136699.0,21.3705,21.3955,21.3123,21.3788,136699.0
2017-10-09 14:30:00,25.7,25.73,25.62,25.73,151187.0,21.3788,21.4038,21.3123,21.4038,151187.0
2017-10-09 15:00:00,25.73,25.86,25.71,25.85,206892.0,21.4038,21.5119,21.3871,21.5036,206892.0
2017-10-09 15:30:00,25.84,25.87,25.69,25.74,726610.0,21.4953,21.5202,21.3705,21.4121,726610.0
2017-10-10 09:30:00,25.92,25.95,25.76,25.91,203910.0,21.5618,21.5868,21.4287,21.5535,203910.0
2017-10-10 10:00:00,25.91,25.91,25.63,25.66,177348.0,21.5535,21.5535,21.3206,21.3456,177348.0
2017-10-10 10:30:00,25.66,25.83,25.66,25.81,248605.0,21.3456,21.487,21.3456,21.4703,248605.0
2017-10-10 11:00:00,25.8,25.83,25.77,25.79,299446.0,21.462,21.487,21.4371,21.4537,299446.0
2017-10-10 11:30:00,25.79,25.8,25.74,25.74,145172.0,21.4537,21.462,21.4121,21.4121,145172.0
2017-10-10 12:00:00,25.75,25.8,25.64,25.78,143113.0,21.4204,21.462,21.3289,21.4454,143113.0
2017-10-10 12:30:00,25.78,25.81,25.76,25.8,122164.0,21.4454,21.4703,21.4287,21.462,122164.0
2017-10-10 13:00:00,25.8,25.8,25.64,25.64,97907.0,21.462,21.462,21.3289,21.3289,97907.0
2017-10-10 13:30:00,25.65,25.71,25.61,25.64,100610.0,21.3372,21.3871,21.304,21.3289,100610.0
2017-10-10 14:00:00,25.64,25.65,25.6,25.64,136480.0,21.3289,21.3372,21.2956,21.3289,136480.0
2017-10-10 14:30:00,25.64,25.71,25.64,25.69,154132.0,21.3289,21.3871,21.3289,21.3705,154132.0
2017-10-10 15:00:00,25.7,25.72,25.64,25.64,347535.0,21.3788,21.3955,21.3289,21.3289,347535.0
2017-10-10 15:30:00,25.64,25.69,25.58,25.68,582136.0,21.3289,21.3705,21.279,21.3622,582136.0
2017-10-11 09:30:00,25.45,25.69,25.42,25.54,199092.0,21.1709,21.3705,21.1459,21.2457,199092.0
2017-10-11 10:00:00,25.53,25.6,25.49,25.59,185950.0,21.2374,21.2956,21.2041,21.2873,185950.0
2017-10-11 10:30:00,25.59,25.59,25.48,25.52,211737.0,21.2873,21.2873,21.1958,21.2291,211737.0
2017-10-11 11:00:00,25.51,25.56,25.48,25.51,115321.0,21.2208,21.2624,21.1958,21.2208,115321.0
2017-10-11 11:30:00,25.51,25.54,25.47,25.5,121933.0,21.2208,21.2457,21.1875,21.2125,121933.0
2017-10-11 12:00:00,25.5,25.52,25.46,25.48,113568.0,21.2125,21.2291,21.1792,21.1958,113568.0
2017-10-11 12:30:00,25.47,25.5,25.43,25.45,118696.0,21.1875,21.2125,21.1542,21.1709,118696.0
2017-10-11 13:00:00,25.45,25.46,25.27,25.29,218965.0,21.1709,21.1792,21.0211,21.0378,218965.0
2017-10-11 13:30:00,25.29,25.43,25.28,25.37,128214.0,21.0378,21.1542,21.0294,21.1043,128214.0
2017-10-11 14:00:00,25.37,25.41,25.31,25.35,201794.0,21.1043,21.1376,21.0544,21.0877,201794.0
2017-10-11 14:30:00,25.35,25.48,25.34,25.46,191009.0,21.0877,21.1958,21.0794,21.1792,191009.0
2017-10-11 15:00:00,25.46,25.48,25.34,25.38,207293.0,21.1792,21.1958,21.0794,21.1126,207293.0
2017-10-11 15:30:00,25.39,25.49,25.37,25.47,704282.0,21.121,21.2041,21.1043,21.1875,704282.0
2017-10-12 09:30:00,25.54,25.58,25.28,25.41,132379.0,21.2457,21.279,21.0294,21.1376,132379.0
2017-10-12 10:00:00,25.43,25.45,25.22,25.41,115826.0,21.1542,21.1709,20.9795,21.1376,115826.0
2017-10-12 10:30:00,25.42,25.61,25.41,25.59,124548.0,21.1459,21.304,21.1376,21.2873,124548.0
2017-10-12 11:00:00,25.6,25.71,25.5,25.54,212295.0,21.2956,21.3871,21.2125,21.2457,212295.0
2017-10-12 11:30:00,25.55,25.61,25.5,25.61,111768.0,21.254,21.304,21.2125,21.304,111768.0
2017-10-12 12:00:00,25.6,25.75,25.55,25.69,299677.0,21.2956,21.4204,21.254,21.3705,299677.0
2017-10-12 12:30:00,25.69,25.82,25.68,25.72,187932.0,21.3705,21.4787,21.3622,21.3955,187932.0
2017-10-12 13:00:00,25.71,25.75,25.68,25.73,367272.0,21.3871,21.4204,21.3622,21.4038,367272.0
2017-10-12 13:30:00,25.73,25.78,25.7,25.78,193380.0,21.4038,21.4454,21.3788,21.4454,193380.0
2017-10-12 14:00:00,25.78,25.83,25.75,25.77,250374.0,21.4454,21.487,21.4204,21.4371,250374.0
2017-10-12 14:30:00,25.77,25.81,25.67,25.69,316312.0,21.4371,21.4703,21.3539,21.3705,316312.0
2017-10-12 15:00:00,25.69,25.73,25.6,25.63,407806.0,21.3705,21.4038,21.2956,21.3206,407806.0
2017-10-12 15:30:00,25.63,25.72,25.6,25.67,1083096.0,21.3206,21.3955,21.2956,21.3539,1083096.0
2017-10-13 09:30:00,25.83,25.85,25.47,25.7,679356.0,21.487,21.5036,21.1875,21.3788,679356.0
2017-10-13 10:00:00,25.7,25.73,25.64,25.66,274264.0,21.3788,21.4038,21.3289,21.3456,274264.0
2017-10-13 10:30:00,25.67,25.71,25.48,25.56,460331.0,21.3539,21.3871,21.1958,21.2624,460331.0
2017-10-13 11:00:00,25.56,25.62,25.56,25.6,272800.0,21.2624,21.3123,21.2624,21.2956,272800.0
2017-10-13 11:30:00,25.6,25.78,25.59,25.75,435640.0,21.2956,21.4454,21.2873,21.4204,435640.0
2017-10-13 12:00:00,25.76,25.85,25.75,25.82,218404.0,21.4287,21.5036,21.4204,21.4787,218404.0
2017-10-13 12:30:00,25.83,25.85,25.74,25.75,301388.0,21.487,21.5036,21.4121,21.4204,301388.0
2017-10-13 13:00:00,25.74,25.82,25.72,25.79,340636.0,21.4121,21.4787,21.3955,21.4537,340636.0
2017-10-13 13:30:00,25.79,25.89,25.78,25.89,216094.0,21.4537,21.5369,21.4454,21.5369,216094.0
2017-10-13 14:00:00,25.89,26.07,25.88,26.05,416966.0,21.5369,21.6866,21.5286,21.67,416966.0
2017-10-13 14:30:00,26.06,26.11,26.0,26.08,769582.0,21.6783,21.7199,21.6284,21.6949,769582.0
2017-10-13 15:00:00,26.08,26.14,26.0,26.02,687284.0,21.6949,21.7448,21.6284,21.645,687284.0
2017-10-13 15:30:00,26.03,26.09,26.0,26.06,1972512.0,21.6533,21.7033,21.6284,21.6783,1972512.0
2017-10-16 09:30:00,25.99,26.17,25.85,26.1,416001.0,21.6201,21.7698,21.5036,21.7116,416001.0
2017-10-16 10:00:00,26.1,26.12,25.98,26.07,363131.0,21.7116,21.7282,21.6117,21.6866,363131.0
2017-10-16 10:30:00,26.06,26.32,26.02,26.27,440115.0,21.6783,21.8946,21.645,21.853,440115.0
2017-10-16 11:00:00,26.27,26.46,26.23,26.31,374339.0,21.853,22.011,21.8197,21.8863,374339.0
2017-10-16 11:30:00,26.32,26.4,26.3,26.31,124733.0,21.8946,21.9611,21.8779,21.8863,124733.0
2017-10-16 12:00:00,26.31,26.36,26.27,26.33,148392.0,21.8863,21.9279,21.853,21.9029,148392.0
2017-10-16 12:30:00,26.32,26.43,26.32,26.42,136920.0,21.8946,21.9861,21.8946,21.9778,136920.0
2017-10-16 13:00:00,26.41,26.59,26.41,26.55,351896.0,21.9695,22.1192,21.9695,22.0859,351896.0
2017-10-16 13:30:00,26.55,26.68,26.55,26.55,213538.0,22.0859,22.1941,22.0859,22.0859,213538.0
2017-10-16 14:00:00,26.55,26.59,26.46,26.48,172709.0,22.0859,22.1192,22.011,22.0277,172709.0
2017-10-16 14:30:00,26.48,26.57,26.47,26.57,206664.0,22.0277,22.1025,22.0194,22.1025,206664.0
2017-10-16 15:00:00,26.57,26.62,26.53,26.55,415134.0,22.1025,22.1441,22.0693,22.0859,415134.0
2017-10-16 15:30:00,26.55,26.67,26.53,26.63,1325180.0,22.0859,22.1857,22.0693,22.1525,1325180.0
2017-10-17 09:30:00,26.6,26.6,26.43,26.43,948998.0,22.1275,22.1275,21.9861,21.9861,948998.0
2017-10-17 10:00:00,26.44,26.44,26.12,26.28,318441.0,21.9944,21.9944,21.7282,21.8613,318441.0
2017-10-17 10:30:00,26.28,26.43,26.27,26.42,205815.0,21.8613,21.9861,21.853,21.9778,205815.0
2017-10-17 11:00:00,26.41,26.44,26.28,26.33,627790.0,21.9695,21.9944,21.8613,21.9029,627790.0
2017-10-17 11:30:00,26.33,26.39,26.28,26.37,151210.0,21.9029,21.9528,21.8613,21.9362,151210.0
2017-10-17 12:00:00,26.36,26.38,26.33,26.35,124205.0,21.9279,21.9445,21.9029,21.9195,124205.0
2017-10-17 12:30:00,26.35,26.36,26.28,26.3,110121.0,21.9195,21.9279,21.8613,21.8779,110121.0
2017-10-17 13:00:00,26.31,26.33,26.24,26.3,114667.0,21.8863,21.9029,21.828,21.8779,114667.0
2017-10-17 13:30:00,26.29,26.3,26.22,26.28,349744.0,21.8696,21.8779,21.8114,21.8613,349744.0
2017-10-17 14:00:00,26.28,26.29,26.21,26.24,397043.0,21.8613,21.8696,21.8031,21.828,397043.0
2017-10-17 14:30:00,26.24,26.28,26.21,26.23,463260.0,21.828,21.8613,21.8031,21.8197,463260.0
2017-10-17 15:00:00,26.23,26.23,25.99,26.0,286603.0,21.8197,21.8197,21.6201,21.6284,286603.0
2017-10-17 15:30:00,26.0,26.06,25.91,26.0,921245.0,21.6284,21.6783,21.5535,21.6284,921245.0
2017-10-18 09:30:00,25.9,26.17,25.84,26.11,333944.0,21.5452,21.7698,21.4953,21.7199,333944.0
2017-10-18 10:00:00,26.1,26.15,26.05,26.1,138395.0,21.7116,21.7532,21.67,21.7116,138395.0
2017-10-18 10:30:00,26.1,26.14,26.03,26.09,207188.0,21.7116,21.7448,21.6533,21.7033,207188.0
2017-10-18 11:00:00,26.09,26.11,25.96,25.96,186647.0,21.7033,21.7199,21.5951,21.5951,186647.0
2017-10-18 11:30:00,25.96,26.0,25.94,25.95,173897.0,21.5951,21.6284,21.5785,21.5868,173897.0
2017-10-18 12:00:00,25.94,26.0,25.93,25.96,102663.0,21.5785,21.6284,21.5702,21.5951,102663.0
2017-10-18 12:30:00,25.96,25.97,25.88,25.9,78284.0,21.5951,21.6034,21.5286,21.5452,78284.0
2017-10-18 13:00:00,25.91,26.0,25.9,26.0,112241.0,21.5535,21.6284,21.5452,21.6284,112241.0
2017-10-18 13:30:00,26.0,26.01,25.92,25.96,135826.0,21.6284,21.6367,21.5618,21.5951,135826.0
2017-10-18 14:00:00,25.97,26.05,25.96,26.02,150192.0,21.6034,21.67,21.5951,21.645,150192.0
2017-10-18 14:30:00,26.02,26.06,25.99,26.03,101053.0,21.645,21.6783,21.6201,21.6533,101053.0
2017-10-18 15:00:00,26.04,26.06,26.0,26.02,154787.0,21.6617,21.6783,21.6284,21.645,154787.0
2017-10-18 15:30:00,26.03,26.06,25.94,25.96,612703.0,21.6533,21.6783,21.5785,21.5951,612703.0
2017-10-19 09:30:00,25.84,26.0,25.37,25.4,310309.0,21.4953,21.6284,21.1043,21.1293,310309.0
2017-10-19 10:00:00,25.39,25.6,25.35,25.55,196785.0,21.121,21.2956,21.0877,21.254,196785.0
2017-10-19 10:30:00,25.56,25.74,25.52,25.7,197340.0,21.2624,21.4121,21.2291,21.3788,197340.0
2017-10-19 11:00:00,25.71,25.71,25.58,25.59,87370.0,21.3871,21.3871,21.279,21.2873,87370.0
2017-10-19 11:30:00,25.59,25.62,25.53,25.58,229967.0,21.2873,21.3123,21.2374,21.279,229967.0
2017-10-19 12:00:00,25.58,25.58,25.42,25.43,179078.0,21.279,21.279,21.1459,21.1542,179078.0
2017-10-19 12:30:00,25.43,25.43,25.3,25.35,367298.0,21.1542,21.1542,21.0461,21.0877,367298.0
2017-10-19 13:00:00,25.36,25.43,25.36,25.38,166418.0,21.096,21.1542,21.096,21.1126,166418.0
2017-10-19 13:30:00,25.38,25.38,25.29,25.33,199061.0,21.1126,21.1126,21.0378,21.071,199061.0
2017-10-19 14:00:00,25.33,25.42,25.29,25.41,165612.0,21.071,21.1459,21.0378,21.1376,165612.0
2017-10-19 14:30:00,25.42,25.59,25.4,25.54,324732.0,21.1459,21.2873,21.1293,21.2457,324732.0
2017-10-19 15:00:00,25.55,25.58,25.43,25.44,333939.0,21.254,21.279,21.1542,21.1625,333939.0
2017-10-19 15:30:00,25.44,25.55,25.42,25.54,1116068.0,21.1625,21.254,21.1459,21.2457,1116068.0
2017-10-20 09:30:00,25.62,25.68,25.48,25.51,256390.0,21.3123,21.3622,21.1958,21.2208,256390.0
2017-10-20 10:00:00,25.51,25.61,25.48,25.5,212494.0,21.2208,21.304,21.1958,21.2125,212494.0
2017-10-20 10:30:00,25.5,25.65,25.48,25.62,185065.0,21.2125,21.3372,21.1958,21.3123,185065.0
2017-10-20 11:00:00,25.62,25.63,25.51,25.52,208629.0,21.3123,21.3206,21.2208,21.2291,208629.0
2017-10-20 11:30:00,25.51,25.57,25.46,25.46,158891.0,21.2208,21.2707,21.1792,21.1792,158891.0
2017-10-20 12:00:00,25.47,25.51,25.41,25.42,172287.0,21.1875,21.2208,21.1376,21.1459,172287.0
2017-10-20 12:30:00,25.42,25.45,25.37,25.44,100031.0,21.1459,21.1709,21.1043,21.1625,100031.0
2017-10-20 13:00:00,25.43,25.51,25.41,25.44,122884.0,21.1542,21.2208,21.1376,21.1625,122884.0
2017-10-20 13:30:00,25.44,25.46,25.4,25.41,168934.0,21.1625,21.1792,21.1293,21.1376,168934.0
2017-10-20 14:00:00,25.42,25.51,25.4,25.48,146655.0,21.1459,21.2208,21.1293,21.1958,146655.0
2017-10-20 14:30:00,25.47,25.49,25.38,25.42,205784.0,21.1875,21.2041,21.1126,21.1459,205784.0
2017-10-20 15:00:00,25.42,25.42,25.3,25.33,197913.0,21.1459,21.1459,21.0461,21.071,197913.0
2017-10-20 15:30:00,25.33,25.46,25.3,25.4,738356.0,21.071,21.1792,21.0461,21.1293,738356.0
2017-10-23 09:30:00,25.45,25.54,25.3,25.3,124156.0,21.1709,21.2457,21.0461,21.0461,124156.0
2017-10-23 10:00:00,25.3,25.32,25.14,25.18,137136.0,21.0461,21.0627,20.913,20.9463,137136.0
2017-10-23 10:30:00,25.18,25.32,25.14,25.31,145266.0,20.9463,21.0627,20.913,21.0544,145266.0
2017-10-23 11:00:00,25.32,25.36,25.27,25.34,113377.0,21.0627,21.096,21.0211,21.0794,113377.0
2017-10-23 11:30:00,25.35,25.35,25.16,25.19,126274.0,21.0877,21.0877,20.9296,20.9546,126274.0
2017-10-23 12:00:00,25.2,25.2,25.03,25.05,122292.0,20.9629,20.9629,20.8215,20.8381,122292.0
2017-10-23 12:30:00,25.04,25.16,25.02,25.11,195119.0,20.8298,20.9296,20.8132,20.888,195119.0
2017-10-23 13:00:00,25.11,25.11,25.04,25.05,107513.0,20.888,20.888,20.8298,20.8381,107513.0
2017-10-23 13:30:00,25.04,25.14,24.97,25.1,196360.0,20.8298,20.913,20.7716,20.8797,196360.0
2017-10-23 14:00:00,25.1,25.12,25.07,25.09,171143.0,20.8797,20.8963,20.8548,20.8714,171143.0
2017-10-23 14:30:00,25.08,25.11,25.0,25.01,167112.0,20.8631,20.888,20.7965,20.8048,167112.0
2017-10-23 15:00:00,25.0,25.06,24.96,24.96,244567.0,20.7965,20.8464,20.7633,20.7633,244567.0
2017-10-23 15:30:00,24.96,24.98,24.85,24.89,1567990.0,20.7633,20.7799,20.6717,20.705,1567990.0
2017-10-24 09:30:00,25.03,25.18,24.97,25.13,273681.0,20.8215,20.9463,20.7716,20.9047,273681.0
2017-10-24 10:00:00,25.13,25.21,25.06,25.09,174307.0,20.9047,20.9712,20.8464,20.8714,174307.0
2017-10-24 10:30:00,25.09,25.09,24.95,24.95,246063.0,20.8714,20.8714,20.7549,20.7549,246063.0
2017-10-24 11:00:00,24.96,25.08,24.95,25.04,203861.0,20.7633,20.8631,20.7549,20.8298,203861.0
2017-10-24 11:30:00,25.04,25.11,25.0,25.11,176780.0,20.8298,20.888,20.7965,20.888,176780.0
2017-10-24 12:00:00,25.11,25.25,25.1,25.22,160381.0,20.888,21.0045,20.8797,20.9795,160381.0
2017-10-24 12:30:00,25.22,25.23,25.14,25.19,162036.0,20.9795,20.9879,20.913,20.9546,162036.0
2017-10-24 13:00:00,25.2,25.23,25.17,25.21,114164.0,20.9629,20.9879,20.9379,20.9712,114164.0
2017-10-24 13:30:00,25.21,25.22,25.16,25.19,137568.0,20.9712,20.9795,20.9296,20.9546,137568.0
2017-10-24 14:00:00,25.19,25.19,25.14,25.14,232280.0,20.9546,20.9546,20.913,20.913,232280.0
2017-10-24 14:30:00,25.14,25.16,25.07,25.11,282424.0,20.913,20.9296,20.8548,20.888,282424.0
2017-10-24 15:00:00,25.11,25.12,25.06,25.06,278298.0,20.888,20.8963,20.8464,20.8464,278298.0
2017-10-24 15:30:00,25.06,25.12,25.04,25.1,726484.0,20.8464,20.8963,20.8298,20.8797,726484.0
2017-10-25 09:30:00,24.92,24.98,24.68,24.76,241243.0,20.73,20.7799,20.5303,20.5969,241243.0
2017-10-25 10:00:00,24.77,25.01,24.76,24.98,167890.0,20.6052,20.8048,20.5969,20.7799,167890.0
2017-10-25 10:30:00,24.98,25.0,24.67,24.79,308475.0,20.7799,20.7965,20.522,20.6218,308475.0
2017-10-25 11:00:00,24.79,24.8,24.71,24.77,201320.0,20.6218,20.6302,20.5553,20.6052,201320.0
2017-10-25 11:30:00,24.78,24.82,24.6,24.6,123944.0,20.6135,20.6468,20.4638,20.4638,123944.0
2017-10-25 12:00:00,24.6,24.72,24.55,24.66,343965.0,20.4638,20.5636,20.4222,20.5137,343965.0
2017-10-25 12:30:00,24.66,24.69,24.58,24.66,123874.0,20.5137,20.5386,20.4471,20.5137,123874.0
2017-10-25 13:00:00,24.67,24.74,24.6,24.73,94414.0,20.522,20.5802,20.4638,20.5719,94414.0
2017-10-25 13:30:00,24.73,24.83,24.73,24.83,127771.0,20.5719,20.6551,20.5719,20.6551,127771.0
2017-10-25 14:00:00,24.83,24.87,24.72,24.72,492140.0,20.6551,20.6884,20.5636,20.5636,492140.0
2017-10-25 14:30:00,24.73,24.95,24.59,24.92,668289.0,20.5719,20.7549,20.4555,20.73,668289.0
2017-10-25 15:00:00,24.93,25.03,24.68,24.96,768988.0,20.7383,20.8215,20.5303,20.7633,768988.0
2017-10-25 15:30:00,24.95,25.05,24.9,24.91,1228122.0,20.7549,20.8381,20.7133,20.7217,1228122.0
2017-10-26 09:30:00,25.04,25.1,24.91,24.91,162538.0,20.8298,20.8797,20.7217,20.7217,162538.0
2017-10-26 10:00:00,24.92,24.93,24.68,24.73,207618.0,20.73,20.7383,20.5303,20.5719,207618.0
2017-10-26 10:30:00,24.73,24.81,24.72,24.77,207691.0,20.5719,20.6385,20.5636,20.6052,207691.0
2017-10-26 11:00:00,24.78,24.83,24.59,24.59,216808.0,20.6135,20.6551,20.4555,20.4555,216808.0
2017-10-26 11:30:00,24.59,24.66,24.58,24.66,207004.0,20.4555,20.5137,20.4471,20.5137,207004.0
2017-10-26 12:00:00,24.66,24.73,24.63,24.73,145636.0,20.5137,20.5719,20.4887,20.5719,145636.0
2017-10-26 12:30:00,24.73,24.87,24.72,24.8,205026.0,20.5719,20.6884,20.5636,20.6302,205026.0
2017-10-26 13:00:00,24.79,24.82,24.7,24.7,99236.0,20.6218,20.6468,20.547,20.547,99236.0
2017-10-26 13:30:00,24.71,24.72,24.61,24.62,120878.0,20.5553,20.5636,20.4721,20.4804,120878.0
2017-10-26 14:00:00,24.62,24.76,24.6,24.76,195397.0,20.4804,20.5969,20.4638,20.5969,195397.0
2017-10-26 14:30:00,24.76,24.86,24.74,24.78,193685.0,20.5969,20.6801,20.5802,20.6135,193685.0
2017-10-26 15:00:00,24.77,24.78,24.71,24.78,241478.0,20.6052,20.6135,20.5553,20.6135,241478.0
2017-10-26 15:30:00,24.79,24.81,24.74,24.78,862567.0,20.6218,20.6385,20.5802,20.6135,862567.0
2017-10-27 09:30:00,24.8,25.02,24.77,24.8,164962.0,20.6302,20.8132,20.6052,20.6302,164962.0
2017-10-27 10:00:00,24.81,24.91,24.69,24.74,170575.0,20.6385,20.7217,20.5386,20.5802,170575.0
2017-10-27 10:30:00,24.75,24.85,24.69,24.83,137798.0,20.5886,20.6717,20.5386,20.6551,137798.0
2017-10-27 11:00:00,24.82,24.95,24.81,24.89,157547.0,20.6468,20.7549,20.6385,20.705,157547.0
2017-10-27 11:30:00,24.9,24.99,24.9,24.98,103499.0,20.7133,20.7882,20.7133,20.7799,103499.0
2017-10-27 12:00:00,24.98,25.04,24.97,24.98,114195.0,20.7799,20.8298,20.7716,20.7799,114195.0
2017-10-27 12:30:00,24.98,25.1,24.98,25.08,88331.0,20.7799,20.8797,20.7799,20.8631,88331.0
2017-10-27 13:00:00,25.08,25.08,25.0,25.0,96037.0,20.8631,20.8631,20.7965,20.7965,96037.0
2017-10-27 13:30:00,25.01,25.02,24.96,24.99,126961.0,20.8048,20.8132,20.7633,20.7882,126961.0
2017-10-27 14:00:00,24.99,25.01,24.97,25.01,135678.0,20.7882,20.8048,20.7716,20.8048,135678.0
2017-10-27 14:30:00,25.0,25.03,24.98,25.03,166880.0,20.7965,20.8215,20.7799,20.8215,166880.0
2017-10-27 15:00:00,25.03,25.15,25.0,25.15,269029.0,20.8215,20.9213,20.7965,20.9213,269029.0
2017-10-27 15:30:00,25.14,25.35,25.14,25.35,826610.0,20.913,21.0877,20.913,21.0877,826610.0
2017-10-30 09:30:00,25.29,25.66,25.29,25.61,229090.0,21.0378,21.3456,21.0378,21.304,229090.0
2017-10-30 10:00:00,25.61,25.84,25.6,25.72,256358.0,21.304,21.4953,21.2956,21.3955,256358.0
2017-10-30 10:30:00,25.72,25.74,25.63,25.71,264524.0,21.3955,21.4121,21.3206,21.3871,264524.0
2017-10-30 11:00:00,25.71,25.74,25.58,25.59,182465.0,21.3871,21.4121,21.279,21.2873,182465.0
2017-10-30 11:30:00,25.59,25.6,25.47,25.48,263650.0,21.2873,21.2956,21.1875,21.1958,263650.0
2017-10-30 12:00:00,25.48,25.48,25.17,25.17,232672.0,21.1958,21.1958,20.9379,20.9379,232672.0
2017-10-30 12:30:00,25.17,25.2,25.05,25.16,187272.0,20.9379,20.9629,20.8381,20.9296,187272.0
2017-10-30 13:00:00,25.15,25.28,25.13,25.2,126128.0,20.9213,21.0294,20.9047,20.9629,126128.0
2017-10-30 13:30:00,25.2,25.2,25.07,25.09,111238.0,20.9629,20.9629,20.8548,20.8714,111238.0
2017-10-30 14:00:00,25.09,25.17,25.03,25.12,143488.0,20.8714,20.9379,20.8215,20.8963,143488.0
2017-10-30 14:30:00,25.11,25.19,25.09,25.12,179843.0,20.888,20.9546,20.8714,20.8963,179843.0
2017-10-30 15:00:00,25.12,25.13,25.02,25.02,194944.0,20.8963,20.9047,20.8132,20.8132,194944.0
2017-10-30 15:30:00,25.03,25.07,24.91,24.99,853714.0,20.8215,20.8548,20.7217,20.7882,853714.0
2017-10-31 09:30:00,25.01,25.09,24.73,25.01,385667.0,20.8298,20.8964,20.5966,20.8298,385667.0
2017-10-31 10:00:00,25.01,25.03,24.96,25.0,492754.0,20.8298,20.8465,20.7882,20.8215,492754.0
2017-10-31 10:30:00,25.0,25.01,24.84,24.85,137867.0,20.8215,20.8298,20.6882,20.6966,137867.0
2017-10-31 11:00:00,24.85,25.07,24.85,25.04,142693.0,20.6966,20.8798,20.6966,20.8548,142693.0
2017-10-31 11:30:00,25.04,25.12,25.02,25.09,269717.0,20.8548,20.9214,20.8381,20.8964,269717.0
2017-10-31 12:00:00,25.09,25.11,24.98,25.01,176897.0,20.8964,20.9131,20.8048,20.8298,176897.0
2017-10-31 12:30:00,25.01,25.04,24.97,25.0,147039.0,20.8298,20.8548,20.7965,20.8215,147039.0
2017-10-31 13:00:00,25.0,25.02,24.95,24.96,127057.0,20.8215,20.8381,20.7798,20.7882,127057.0
2017-10-31 13:30:00,24.95,24.97,24.92,24.96,101355.0,20.7798,20.7965,20.7549,20.7882,101355.0
2017-10-31 14:00:00,24.96,24.98,24.91,24.98,219527.0,20.7882,20.8048,20.7465,20.8048,219527.0
2017-10-31 14:30:00,24.98,25.08,24.91,25.08,174834.0,20.8048,20.8881,20.7465,20.8881,174834.0
2017-10-31 15:00:00,25.08,25.15,25.04,25.09,379060.0,20.8881,20.9464,20.8548,20.8964,379060.0
2017-10-31 15:30:00,25.09,25.1,24.96,24.99,1122793.0,20.8964,20.9048,20.7882,20.8132,1122793.0
2017-11-01 09:30:00,25.2,25.25,24.92,25.11,380759.0,20.9881,21.0297,20.7549,20.9131,380759.0
2017-11-01 10:00:00,25.11,25.32,25.1,25.24,370475.0,20.9131,21.088,20.9048,21.0214,370475.0
2017-11-01 10:30:00,25.23,25.24,25.09,25.22,518348.0,21.013,21.0214,20.8964,21.0047,518348.0
2017-11-01 11:00:00,25.23,25.24,25.14,25.22,341417.0,21.013,21.0214,20.9381,21.0047,341417.0
2017-11-01 11:30:00,25.22,25.22,25.13,25.16,314156.0,21.0047,21.0047,20.9298,20.9547,314156.0
2017-11-01 12:00:00,25.16,25.27,25.15,25.21,333806.0,20.9547,21.0464,20.9464,20.9964,333806.0
2017-11-01 12:30:00,25.21,25.23,25.16,25.21,275235.0,20.9964,21.013,20.9547,20.9964,275235.0
2017-11-01 13:00:00,25.21,25.22,24.95,25.02,314729.0,20.9964,21.0047,20.7798,20.8381,314729.0
2017-11-01 13:30:00,25.02,25.11,24.89,24.94,204732.0,20.8381,20.9131,20.7299,20.7715,204732.0
2017-11-01 14:00:00,24.93,25.01,24.64,24.67,282645.0,20.7632,20.8298,20.5217,20.5466,282645.0
2017-11-01 14:30:00,24.66,24.84,24.66,24.76,345513.0,20.5383,20.6882,20.5383,20.6216,345513.0
2017-11-01 15:00:00,24.76,24.82,24.72,24.77,356061.0,20.6216,20.6716,20.5883,20.6299,356061.0
2017-11-01 15:30:00,24.77,24.87,24.69,24.83,1366725.0,20.6299,20.7132,20.5633,20.6799,1366725.0
2017-11-02 09:30:00,25.93,26.5,25.59,26.45,2339963.0,21.596,22.0708,21.3129,22.0291,2339963.0
2017-11-02 10:00:00,26.45,26.8,26.29,26.8,1533931.0,22.0291,22.3206,21.8959,22.3206,1533931.0
2017-11-02 10:30:00,26.79,27.17,26.74,27.08,2057389.0,22.3123,22.6288,22.2707,22.5538,2057389.0
2017-11-02 11:00:00,27.07,27.44,27.07,27.17,1282305.0,22.5455,22.8537,22.5455,22.6288,1282305.0
2017-11-02 11:30:00,27.18,27.26,26.68,27.01,935552.0,22.6371,22.7037,22.2207,22.4955,935552.0
2017-11-02 12:00:00,27.0,27.01,26.79,26.84,665079.0,22.4872,22.4955,22.3123,22.3539,665079.0
2017-11-02 12:30:00,26.83,26.83,26.23,26.45,1323991.0,22.3456,22.3456,21.8459,22.0291,1323991.0
2017-11-02 13:00:00,26.45,26.51,26.24,26.25,595021.0,22.0291,22.0791,21.8542,21.8626,595021.0
2017-11-02 13:30:00,26.25,26.5,26.24,26.45,710413.0,21.8626,22.0708,21.8542,22.0291,710413.0
2017-11-02 14:00:00,26.45,26.49,26.34,26.38,580415.0,22.0291,22.0624,21.9375,21.9708,580415.0
2017-11-02 14:30:00,26.38,26.4,26.25,26.3,596572.0,21.9708,21.9875,21.8626,21.9042,596572.0
2017-11-02 15:00:00,26.3,26.31,25.99,26.1,1147311.0,21.9042,21.9125,21.646,21.7376,1147311.0
2017-11-02 15:30:00,26.1,26.11,25.77,25.99,2823204.0,21.7376,21.746,21.4628,21.646,2823204.0
2017-11-03 09:30:00,26.1,26.74,26.1,26.63,780401.0,21.7376,22.2707,21.7376,22.179,780401.0
2017-11-03 10:00:00,26.63,27.06,26.63,26.86,667058.0,22.179,22.5372,22.179,22.3706,667058.0
2017-11-03 10:30:00,26.87,27.15,26.87,27.01,635313.0,22.3789,22.6121,22.3789,22.4955,635313.0
2017-11-03 11:00:00,27.01,27.06,26.97,27.0,661359.0,22.4955,22.5372,22.4622,22.4872,661359.0
2017-11-03 11:30:00,27.0,27.17,26.97,27.16,448454.0,22.4872,22.6288,22.4622,22.6205,448454.0
2017-11-03 12:00:00,27.16,27.46,27.15,27.45,438351.0,22.6205,22.8703,22.6121,22.862,438351.0
2017-11-03 12:30:00,27.45,27.69,27.44,27.59,1007844.0,22.862,23.0619,22.8537,22.9786,1007844.0
2017-11-03 13:00:00,27.59,27.86,27.57,27.8,558635.0,22.9786,23.2035,22.9619,23.1535,558635.0
2017-11-03 13:30:00,27.79,27.95,27.63,27.9,566781.0,23.1452,23.2784,23.0119,23.2368,566781.0
2017-11-03 14:00:00,27.9,28.03,27.84,28.01,617732.0,23.2368,23.345,23.1868,23.3284,617732.0
2017-11-03 14:30:00,28.01,28.06,27.92,28.05,516179.0,23.3284,23.37,23.2534,23.3617,516179.0
2017-11-03 15:00:00,28.05,28.09,27.84,27.9,729591.0,23.3617,23.395,23.1868,23.2368,729591.0
2017-11-03 15:30:00,27.9,27.9,27.59,27.6,2637377.0,23.2368,23.2368,22.9786,22.9869,2637377.0
2017-11-06 09:30:00,27.74,28.31,27.74,28.12,467063.0,23.1035,23.5782,23.1035,23.42,467063.0
2017-11-06 10:00:00,28.12,28.44,28.11,28.41,390880.0,23.42,23.6865,23.4117,23.6615,390880.0
2017-11-06 10:30:00,28.41,28.42,28.1,28.17,574397.0,23.6615,23.6699,23.4033,23.4616,574397.0
2017-11-06 11:00:00,28.17,28.19,27.94,28.02,425678.0,23.4616,23.4783,23.2701,23.3367,425678.0
2017-11-06 11:30:00,28.02,28.02,27.97,28.0,258577.0,23.3367,23.3367,23.2951,23.3201,258577.0
2017-11-06 12:00:00,28.0,28.16,27.98,28.15,235197.0,23.3201,23.4533,23.3034,23.445,235197.0
2017-11-06 12:30:00,28.15,28.26,28.14,28.19,263425.0,23.445,23.5366,23.4367,23.4783,263425.0
2017-11-06 13:00:00,28.19,28.31,28.17,28.25,235305.0,23.4783,23.5782,23.4616,23.5283,235305.0
2017-11-06 13:30:00,28.26,28.45,28.23,28.4,259140.0,23.5366,23.6948,23.5116,23.6532,259140.0
2017-11-06 14:00:00,28.4,28.4,28.18,28.24,268596.0,23.6532,23.6532,23.47,23.5199,268596.0
2017-11-06 14:30:00,28.24,28.27,28.18,28.23,346423.0,23.5199,23.5449,23.47,23.5116,346423.0
2017-11-06 15:00:00,28.25,28.49,28.24,28.39,588196.0,23.5283,23.7282,23.5199,23.6449,588196.0
2017-11-06 15:30:00,28.39,28.47,28.24,28.25,1120128.0,23.6449,23.7115,23.5199,23.5283,1120128.0
2017-11-07 09:30:00,28.3,28.65,28.26,28.63,439294.0,23.5699,23.8614,23.5366,23.8448,439294.0
2017-11-07 10:00:00,28.62,28.67,28.56,28.62,385994.0,23.8364,23.8781,23.7865,23.8364,385994.0
2017-11-07 10:30:00,28.61,28.64,28.3,28.52,289051.0,23.8281,23.8531,23.5699,23.7531,289051.0
2017-11-07 11:00:00,28.52,28.58,28.43,28.46,211689.0,23.7531,23.8031,23.6782,23.7032,211689.0
2017-11-07 11:30:00,28.46,28.52,28.34,28.35,175684.0,23.7032,23.7531,23.6032,23.6116,175684.0
2017-11-07 12:00:00,28.35,28.48,28.35,28.42,189894.0,23.6116,23.7198,23.6116,23.6699,189894.0
2017-11-07 12:30:00,28.43,28.45,28.26,28.29,137553.0,23.6782,23.6948,23.5366,23.5616,137553.0
2017-11-07 13:00:00,28.28,28.42,28.28,28.32,126555.0,23.5533,23.6699,23.5533,23.5866,126555.0
2017-11-07 13:30:00,28.32,28.35,28.25,28.33,125303.0,23.5866,23.6116,23.5283,23.5949,125303.0
2017-11-07 14:00:00,28.34,28.37,28.24,28.29,176298.0,23.6032,23.6282,23.5199,23.5616,176298.0
2017-11-07 14:30:00,28.29,28.42,28.27,28.34,215166.0,23.5616,23.6699,23.5449,23.6032,215166.0
2017-11-07 15:00:00,28.34,28.34,28.3,28.34,174657.0,23.6032,23.6032,23.5699,23.6032,174657.0
2017-11-07 15:30:00,28.34,28.47,28.33,28.42,815799.0,23.6032,23.7115,23.5949,23.6699,815799.0
2017-11-08 09:30:00,28.33,28.45,28.03,28.18,302530.0,23.5949,23.6948,23.345,23.47,302530.0
2017-11-08 10:00:00,28.18,28.4,28.15,28.15,414625.0,23.47,23.6532,23.445,23.445,414625.0
2017-11-08 10:30:00,28.16,28.16,27.83,27.85,428546.0,23.4533,23.4533,23.1785,23.1951,428546.0
2017-11-08 11:00:00,27.85,27.99,27.59,27.69,382467.0,23.1951,23.3117,22.9786,23.0619,382467.0
2017-11-08 11:30:00,27.69,27.78,27.63,27.77,237328.0,23.0619,23.1368,23.0119,23.1285,237328.0
2017-11-08 12:00:00,27.77,27.8,27.73,27.76,227308.0,23.1285,23.1535,23.0952,23.1202,227308.0
2017-11-08 12:30:00,27.76,27.81,27.74,27.79,163850.0,23.1202,23.1618,23.1035,23.1452,163850.0
2017-11-08 13:00:00,27.78,27.93,27.75,27.92,255436.0,23.1368,23.2618,23.1118,23.2534,255436.0
2017-11-08 13:30:00,27.93,28.03,27.89,27.99,212249.0,23.2618,23.345,23.2284,23.3117,212249.0
2017-11-08 14:00:00,27.98,28.0,27.91,27.99,186748.0,23.3034,23.3201,23.2451,23.3117,186748.0
2017-11-08 14:30:00,27.99,28.17,27.98,28.14,288049.0,23.3117,23.4616,23.3034,23.4367,288049.0
2017-11-08 15:00:00,28.14,28.16,28.08,28.1,320548.0,23.4367,23.4533,23.3867,23.4033,320548.0
2017-11-08 15:30:00,28.1,28.19,28.01,28.02,718056.0,23.4033,23.4783,23.3284,23.3367,718056.0
2017-11-09 09:30:00,28.07,28.25,28.05,28.25,186280.0,23.3784,23.5283,23.3617,23.5283,186280.0
2017-11-09 10:00:00,28.26,28.53,28.24,28.44,214601.0,23.5366,23.7615,23.5199,23.6865,214601.0
2017-11-09 10:30:00,28.45,28.51,28.42,28.44,143902.0,23.6948,23.7448,23.6699,23.6865,143902.0
2017-11-09 11:00:00,28.44,28.47,28.16,28.18,165834.0,23.6865,23.7115,23.4533,23.47,165834.0
2017-11-09 11:30:00,28.19,28.19,28.06,28.12,192879.0,23.4783,23.4783,23.37,23.42,192879.0
2017-11-09 12:00:00,28.11,28.12,27.9,27.92,205569.0,23.4117,23.42,23.2368,23.2534,205569.0
2017-11-09 12:30:00,27.93,27.96,27.83,27.93,137802.0,23.2618,23.2867,23.1785,23.2618,137802.0
2017-11-09 13:00:00,27.93,27.97,27.79,27.8,245151.0,23.2618,23.2951,23.1452,23.1535,245151.0
2017-11-09 13:30:00,27.8,27.81,27.65,27.72,124253.0,23.1535,23.1618,23.0286,23.0869,124253.0
2017-11-09 14:00:00,27.71,27.78,27.66,27.68,103824.0,23.0785,23.1368,23.0369,23.0535,103824.0
2017-11-09 14:30:00,27.67,27.78,27.64,27.75,134419.0,23.0452,23.1368,23.0202,23.1118,134419.0
2017-11-09 15:00:00,27.75,27.78,27.66,27.75,303991.0,23.1118,23.1368,23.0369,23.1118,303991.0
2017-11-09 15:30:00,27.76,27.86,27.71,27.83,1064845.0,23.1202,23.2035,23.0785,23.1785,1064845.0
2017-11-10 09:30:00,27.75,27.92,27.57,27.8,132836.0,23.1118,23.2534,22.9619,23.1535,132836.0
2017-11-10 10:00:00,27.8,27.8,27.63,27.78,175577.0,23.1535,23.1535,23.0119,23.1368,175577.0
2017-11-10 10:30:00,27.77,27.78,27.67,27.71,147420.0,23.1285,23.1368,23.0452,23.0785,147420.0
2017-11-10 11:00:00,27.71,27.74,27.59,27.6,218647.0,23.0785,23.1035,22.9786,22.9869,218647.0
2017-11-10 11:30:00,27.61,27.68,27.56,27.56,140148.0,22.9952,23.0535,22.9536,22.9536,140148.0
2017-11-10 12:00:00,27.57,27.72,27.56,27.72,89785.0,22.9619,23.0869,22.9536,23.0869,89785.0
2017-11-10 12:30:00,27.72,28.08,27.71,28.03,167611.0,23.0869,23.3867,23.0785,23.345,167611.0
2017-11-10 13:00:00,28.03,28.31,28.03,28.19,275497.0,23.345,23.5782,23.345,23.4783,275497.0
2017-11-10 13:30:00,28.19,28.2,28.11,28.15,137530.0,23.4783,23.4866,23.4117,23.445,137530.0
2017-11-10 14:00:00,28.16,28.2,28.08,28.17,133348.0,23.4533,23.4866,23.3867,23.4616,133348.0
2017-11-10 14:30:00,28.17,28.24,28.15,28.21,119942.0,23.4616,23.5199,23.445,23.495,119942.0
2017-11-10 15:00:00,28.21,28.38,28.2,28.38,166280.0,23.495,23.6365,23.4866,23.6365,166280.0
2017-11-10 15:30:00,28.38,28.44,28.31,28.35,1241972.0,23.6365,23.6865,23.5782,23.6116,1241972.0
2017-11-13 09:30:00,28.26,28.33,28.03,28.2,204213.0,23.5366,23.5949,23.345,23.4866,204213.0
2017-11-13 10:00:00,28.21,28.36,28.2,28.27,243910.0,23.495,23.6199,23.4866,23.5449,243910.0
2017-11-13 10:30:00,28.27,28.28,28.14,28.2,247817.0,23.5449,23.5533,23.4367,23.4866,247817.0
2017-11-13 11:00:00,28.21,28.36,28.17,28.34,211326.0,23.495,23.6199,23.4616,23.6032,211326.0
2017-11-13 11:30:00,28.35,28.35,28.24,28.33,113774.0,23.6116,23.6116,23.5199,23.5949,113774.0
2017-11-13 12:00:00,28.34,28.51,28.32,28.51,224569.0,23.6032,23.7448,23.5866,23.7448,224569.0
2017-11-13 12:30:00,28.52,28.54,28.42,28.52,140595.0,23.7531,23.7698,23.6699,23.7531,140595.0
2017-11-13 13:00:00,28.53,28.72,28.52,28.71,191655.0,23.7615,23.9197,23.7531,23.9114,191655.0
2017-11-13 13:30:00,28.71,28.72,28.6,28.7,185099.0,23.9114,23.9197,23.8198,23.9031,185099.0
2017-11-13 14:00:00,28.7,28.76,28.57,28.58,333206.0,23.9031,23.953,23.7948,23.8031,333206.0
2017-11-13 14:30:00,28.58,28.73,28.57,28.68,254460.0,23.8031,23.928,23.7948,23.8864,254460.0
2017-11-13 15:00:00,28.68,28.86,28.66,28.8,388411.0,23.8864,24.0363,23.8697,23.9863,388411.0
2017-11-13 15:30:00,28.8,28.83,28.72,28.78,1154672.0,23.9863,24.0113,23.9197,23.9697,1154672.0
2017-11-14 09:30:00,28.62,29.03,28.57,28.79,434880.0,23.8364,24.1779,23.7948,23.978,434880.0
2017-11-14 10:00:00,28.78,28.78,28.47,28.51,238041.0,23.9697,23.9697,23.7115,23.7448,238041.0
2017-11-14 10:30:00,28.5,28.71,28.5,28.7,187546.0,23.7365,23.9114,23.7365,23.9031,187546.0
2017-11-14 11:00:00,28.7,28.94,28.69,28.78,197148.0,23.9031,24.1029,23.8947,23.9697,197148.0
2017-11-14 11:30:00,28.79,28.96,28.76,28.96,185295.0,23.978,24.1196,23.953,24.1196,185295.0
2017-11-14 12:00:00,28.95,29.01,28.87,28.99,147085.0,24.1113,24.1612,24.0446,24.1446,147085.0
2017-11-14 12:30:00,29.0,29.06,28.96,28.99,154018.0,24.1529,24.2029,24.1196,24.1446,154018.0
2017-11-14 13:00:00,28.99,29.0,28.78,28.87,188437.0,24.1446,24.1529,23.9697,24.0446,188437.0
2017-11-14 13:30:00,28.86,29.02,28.86,29.01,162219.0,24.0363,24.1696,24.0363,24.1612,162219.0
2017-11-14 14:00:00,29.0,29.03,28.96,29.0,176112.0,24.1529,24.1779,24.1196,24.1529,176112.0
2017-11-14 14:30:00,29.0,29.0,28.76,28.9,252712.0,24.1529,24.1529,23.953,24.0696,252712.0
2017-11-14 15:00:00,28.89,28.96,28.88,28.92,242232.0,24.0613,24.1196,24.053,24.0863,242232.0
2017-11-14 15:30:00,28.92,28.97,28.89,28.91,871780.0,24.0863,24.1279,24.0613,24.078,871780.0
2017-11-15 09:30:00,28.87,28.97,28.56,28.75,266813.0,24.0446,24.1279,23.7865,23.9447,266813.0
2017-11-15 10:00:00,28.75,28.92,28.72,28.86,156457.0,23.9447,24.0863,23.9197,24.0363,156457.0
2017-11-15 10:30:00,28.87,29.0,28.86,28.94,140886.0,24.0446,24.1529,24.0363,24.1029,140886.0
2017-11-15 11:00:00,28.95,29.01,28.89,29.0,156751.0,24.1113,24.1612,24.0613,24.1529,156751.0
2017-11-15 11:30:00,28.99,29.0,28.92,28.99,83054.0,24.1446,24.1529,24.0863,24.1446,83054.0
2017-11-15 12:00:00,28.99,28.99,28.85,28.94,119743.0,24.1446,24.1446,24.028,24.1029,119743.0
2017-11-15 12:30:00,28.94,29.01,28.93,29.0,75671.0,24.1029,24.1612,24.0946,24.1529,75671.0
2017-11-15 13:00:00,29.0,29.11,28.99,29.07,145077.0,24.1529,24.2445,24.1446,24.2112,145077.0
2017-11-15 13:30:00,29.07,29.27,29.07,29.23,208346.0,24.2112,24.3778,24.2112,24.3445,208346.0
2017-11-15 14:00:00,29.23,29.4,29.19,29.39,165398.0,24.3445,24.4861,24.3112,24.4777,165398.0
2017-11-15 14:30:00,29.39,29.39,29.25,29.33,183949.0,24.4777,24.4777,24.3611,24.4278,183949.0
2017-11-15 15:00:00,29.33,29.45,29.31,29.43,275086.0,24.4278,24.5277,24.4111,24.511,275086.0
2017-11-15 15:30:00,29.43,29.46,29.29,29.37,993985.0,24.511,24.536,24.3944,24.4611,993985.0
2017-11-16 09:30:00,29.38,29.47,29.05,29.25,178431.0,24.4694,24.5444,24.1946,24.3611,178431.0
2017-11-16 10:00:00,29.25,29.42,29.23,29.42,196138.0,24.3611,24.5027,24.3445,24.5027,196138.0
2017-11-16 10:30:00,29.42,29.64,29.41,29.58,204206.0,24.5027,24.6859,24.4944,24.636,204206.0
2017-11-16 11:00:00,29.57,29.68,29.34,29.41,333821.0,24.6276,24.7193,24.4361,24.4944,333821.0
2017-11-16 11:30:00,29.4,29.42,29.29,29.29,67404.0,24.4861,24.5027,24.3944,24.3944,67404.0
2017-11-16 12:00:00,29.29,29.48,29.27,29.47,129820.0,24.3944,24.5527,24.3778,24.5444,129820.0
2017-11-16 12:30:00,29.47,29.56,29.46,29.48,90439.0,24.5444,24.6193,24.536,24.5527,90439.0
2017-11-16 13:00:00,29.48,29.53,29.47,29.5,99753.0,24.5527,24.5943,24.5444,24.5693,99753.0
2017-11-16 13:30:00,29.51,29.63,29.51,29.62,136574.0,24.5777,24.6776,24.5777,24.6693,136574.0
2017-11-16 14:00:00,29.62,29.78,29.54,29.54,200886.0,24.6693,24.8025,24.6027,24.6027,200886.0
2017-11-16 14:30:00,29.55,29.56,29.45,29.52,331565.0,24.611,24.6193,24.5277,24.586,331565.0
2017-11-16 15:00:00,29.51,29.53,29.44,29.45,316566.0,24.5777,24.5943,24.5194,24.5277,316566.0
2017-11-16 15:30:00,29.46,29.5,29.39,29.43,649441.0,24.536,24.5693,24.4777,24.511,649441.0
2017-11-17 09:30:00,29.4,29.48,29.18,29.42,166894.0,24.4861,24.5527,24.3028,24.5027,166894.0
2017-11-17 10:00:00,29.42,29.49,29.33,29.34,145484.0,24.5027,24.561,24.4278,24.4361,145484.0
2017-11-17 10:30:00,29.35,29.45,29.34,29.43,142399.0,24.4444,24.5277,24.4361,24.511,142399.0
2017-11-17 11:00:00,29.43,29.59,29.41,29.5,145875.0,24.511,24.6443,24.4944,24.5693,145875.0
2017-11-17 11:30:00,29.51,29.62,29.51,29.62,85210.0,24.5777,24.6693,24.5777,24.6693,85210.0
2017-11-17 12:00:00,29.62,29.65,29.58,29.61,81706.0,24.6693,24.6943,24.636,24.661,81706.0
2017-11-17 12:30:00,29.61,29.63,29.53,29.55,99093.0,24.661,24.6776,24.5943,24.611,99093.0
2017-11-17 13:00:00,29.55,29.61,29.43,29.46,161699.0,24.611,24.661,24.511,24.536,161699.0
2017-11-17 13:30:00,29.46,29.48,29.43,29.45,84495.0,24.536,24.5527,24.511,24.5277,84495.0
2017-11-17 14:00:00,29.44,29.47,29.39,29.47,129306.0,24.5194,24.5444,24.4777,24.5444,129306.0
2017-11-17 14:30:00,29.46,29.48,29.45,29.47,73211.0,24.536,24.5527,24.5277,24.5444,73211.0
2017-11-17 15:00:00,29.47,29.49,29.43,29.49,113949.0,24.5444,24.561,24.511,24.561,113949.0
2017-11-17 15:30:00,29.48,29.56,29.47,29.48,632336.0,24.5527,24.6193,24.5444,24.5527,632336.0
2017-11-20 09:30:00,29.54,29.64,29.36,29.36,114600.0,24.6027,24.6859,24.4527,24.4527,114600.0
2017-11-20 10:00:00,29.37,29.52,29.2,29.41,169747.0,24.4611,24.586,24.3195,24.4944,169747.0
2017-11-20 10:30:00,29.42,29.5,29.33,29.39,174261.0,24.5027,24.5693,24.4278,24.4777,174261.0
2017-11-20 11:00:00,29.39,29.53,29.37,29.49,167993.0,24.4777,24.5943,24.4611,24.561,167993.0
2017-11-20 11:30:00,29.49,29.54,29.45,29.49,182184.0,24.561,24.6027,24.5277,24.561,182184.0
2017-11-20 12:00:00,29.48,29.49,29.39,29.39,96314.0,24.5527,24.561,24.4777,24.4777,96314.0
2017-11-20 12:30:00,29.39,29.45,29.38,29.39,85542.0,24.4777,24.5277,24.4694,24.4777,85542.0
2017-11-20 13:00:00,29.39,29.42,29.37,29.4,130004.0,24.4777,24.5027,24.4611,24.4861,130004.0
2017-11-20 13:30:00,29.4,29.41,29.37,29.4,41754.0,24.4861,24.4944,24.4611,24.4861,41754.0
2017-11-20 14:00:00,29.41,29.43,29.36,29.42,132857.0,24.4944,24.511,24.4527,24.5027,132857.0
2017-11-20 14:30:00,29.41,29.44,29.37,29.42,122827.0,24.4944,24.5194,24.4611,24.5027,122827.0
2017-11-20 15:00:00,29.42,29.43,29.32,29.34,372529.0,24.5027,24.511,24.4194,24.4361,372529.0
2017-11-20 15:30:00,29.34,29.37,29.3,29.33,797108.0,24.4361,24.4611,24.4028,24.4278,797108.0
2017-11-21 09:30:00,29.62,29.64,29.32,29.49,199591.0,24.6693,24.6859,24.4194,24.561,199591.0
2017-11-21 10:00:00,29.5,29.5,29.44,29.49,150917.0,24.5693,24.5693,24.5194,24.561,150917.0
2017-11-21 10:30:00,29.48,29.58,29.36,29.44,223048.0,24.5527,24.636,24.4527,24.5194,223048.0
2017-11-21 11:00:00,29.44,29.52,29.42,29.52,207540.0,24.5194,24.586,24.5027,24.586,207540.0
2017-11-21 11:30:00,29.52,29.61,29.51,29.6,173794.0,24.586,24.661,24.5777,24.6526,173794.0
2017-11-21 12:00:00,29.6,29.6,29.52,29.58,151315.0,24.6526,24.6526,24.586,24.636,151315.0
2017-11-21 12:30:00,29.59,29.6,29.5,29.54,148206.0,24.6443,24.6526,24.5693,24.6027,148206.0
2017-11-21 13:00:00,29.54,29.64,29.53,29.57,210277.0,24.6027,24.6859,24.5943,24.6276,210277.0
2017-11-21 13:30:00,29.57,29.59,29.49,29.49,130715.0,24.6276,24.6443,24.561,24.561,130715.0
2017-11-21 14:00:00,29.49,29.5,29.43,29.48,181777.0,24.561,24.5693,24.511,24.5527,181777.0
2017-11-21 14:30:00,29.48,29.49,29.35,29.46,248655.0,24.5527,24.561,24.4444,24.536,248655.0
2017-11-21 15:00:00,29.46,29.46,29.29,29.39,167535.0,24.536,24.536,24.3944,24.4777,167535.0
2017-11-21 15:30:00,29.38,29.48,29.36,29.48,766250.0,24.4694,24.5527,24.4527,24.5527,766250.0
2017-11-22 09:30:00,29.48,29.66,29.03,29.06,232437.0,24.5527,24.7026,24.1779,24.2029,232437.0
2017-11-22 10:00:00,29.06,29.26,28.99,29.02,302029.0,24.2029,24.3695,24.1446,24.1696,302029.0
2017-11-22 10:30:00,29.02,29.18,29.0,29.17,211368.0,24.1696,24.3028,24.1529,24.2945,211368.0
2017-11-22 11:00:00,29.17,29.22,29.12,29.19,192216.0,24.2945,24.3361,24.2529,24.3112,192216.0
2017-11-22 11:30:00,29.19,29.22,29.14,29.16,153901.0,24.3112,24.3361,24.2695,24.2862,153901.0
2017-11-22 12:00:00,29.16,29.17,29.07,29.07,107675.0,24.2862,24.2945,24.2112,24.2112,107675.0
2017-11-22 12:30:00,29.08,29.15,29.07,29.1,85067.0,24.2195,24.2778,24.2112,24.2362,85067.0
2017-11-22 13:00:00,29.11,29.18,29.07,29.18,117418.0,24.2445,24.3028,24.2112,24.3028,117418.0
2017-11-22 13:30:00,29.18,29.2,29.1,29.2,144037.0,24.3028,24.3195,24.2362,24.3195,144037.0
2017-11-22 14:00:00,29.19,29.26,29.09,29.24,208002.0,24.3112,24.3695,24.2279,24.3528,208002.0
2017-11-22 14:30:00,29.25,29.27,29.21,29.25,117540.0,24.3611,24.3778,24.3278,24.3611,117540.0
2017-11-22 15:00:00,29.25,29.27,29.22,29.25,145179.0,24.3611,24.3778,24.3361,24.3611,145179.0
2017-11-22 15:30:00,29.25,29.34,29.19,29.21,896770.0,24.3611,24.4361,24.3112,24.3278,896770.0
2017-11-24 09:30:00,29.43,29.47,29.12,29.28,178294.0,24.511,24.5444,24.2529,24.3861,178294.0
2017-11-24 10:00:00,29.28,29.32,29.13,29.18,161431.0,24.3861,24.4194,24.2612,24.3028,161431.0
2017-11-24 10:30:00,29.18,29.27,29.06,29.1,197861.0,24.3028,24.3778,24.2029,24.2362,197861.0
2017-11-24 11:00:00,29.11,29.18,29.05,29.05,303280.0,24.2445,24.3028,24.1946,24.1946,303280.0
2017-11-24 11:30:00,29.05,29.06,28.91,28.95,192335.0,24.1946,24.2029,24.078,24.1113,192335.0
2017-11-24 12:00:00,28.95,29.02,28.84,28.84,236365.0,24.1113,24.1696,24.0197,24.0197,236365.0
2017-11-24 12:30:00,28.84,29.05,28.84,29.04,462981.0,24.0197,24.1946,24.0197,24.1862,462981.0
2017-11-27 09:30:00,29.01,29.05,28.78,28.91,349149.0,24.1612,24.1946,23.9697,24.078,349149.0
2017-11-27 10:00:00,28.91,29.24,28.89,29.1,353949.0,24.078,24.3528,24.0613,24.2362,353949.0
2017-11-27 10:30:00,29.1,29.12,28.99,29.06,288605.0,24.2362,24.2529,24.1446,24.2029,288605.0
2017-11-27 11:00:00,29.06,29.07,28.94,28.96,250169.0,24.2029,24.2112,24.1029,24.1196,250169.0
2017-11-27 11:30:00,28.97,28.97,28.84,28.89,309620.0,24.1279,24.1279,24.0197,24.0613,309620.0
2017-11-27 12:00:00,28.89,28.91,28.83,28.91,152923.0,24.0613,24.078,24.0113,24.078,152923.0
2017-11-27 12:30:00,28.91,28.98,28.87,28.96,227677.0,24.078,24.1363,24.0446,24.1196,227677.0
2017-11-27 13:00:00,28.97,29.04,28.91,28.97,340385.0,24.1279,24.1862,24.078,24.1279,340385.0
2017-11-27 13:30:00,28.98,29.03,28.96,29.01,150070.0,24.1363,24.1779,24.1196,24.1612,150070.0
2017-11-27 14:00:00,29.01,29.03,28.87,28.9,199196.0,24.1612,24.1779,24.0446,24.0696,199196.0
2017-11-27 14:30:00,28.9,28.98,28.79,28.94,377483.0,24.0696,24.1363,23.978,24.1029,377483.0
2017-11-27 15:00:00,28.94,28.97,28.73,28.84,332771.0,24.1029,24.1279,23.928,24.0197,332771.0
2017-11-27 15:30:00,28.83,28.84,28.71,28.77,733351.0,24.0113,24.0197,23.9114,23.9614,733351.0
2017-11-28 09:30:00,28.97,28.97,28.62,28.67,309762.0,24.1279,24.1279,23.8364,23.8781,309762.0
2017-11-28 10:00:00,28.67,28.79,28.42,28.43,525610.0,23.8781,23.978,23.6699,23.6782,525610.0
2017-11-28 10:30:00,28.43,28.77,28.42,28.69,390710.0,23.6782,23.9614,23.6699,23.8947,390710.0
2017-11-28 11:00:00,28.7,28.95,28.7,28.88,275611.0,23.9031,24.1113,23.9031,24.053,275611.0
2017-11-28 11:30:00,28.88,29.06,28.82,29.04,228131.0,24.053,24.2029,24.003,24.1862,228131.0
2017-11-28 12:00:00,29.03,29.03,28.8,28.82,226940.0,24.1779,24.1779,23.9863,24.003,226940.0
2017-11-28 12:30:00,28.81,28.82,28.72,28.76,159861.0,23.9947,24.003,23.9197,23.953,159861.0
2017-11-28 13:00:00,28.76,28.8,28.68,28.71,168281.0,23.953,23.9863,23.8864,23.9114,168281.0
2017-11-28 13:30:00,28.71,28.86,28.69,28.71,248777.0,23.9114,24.0363,23.8947,23.9114,248777.0
2017-11-28 14:00:00,28.71,28.88,28.71,28.82,202740.0,23.9114,24.053,23.9114,24.003,202740.0
2017-11-28 14:30:00,28.82,28.85,28.78,28.79,192509.0,24.003,24.028,23.9697,23.978,192509.0
2017-11-28 15:00:00,28.79,28.89,28.78,28.83,325819.0,23.978,24.0613,23.9697,24.0113,325819.0
2017-11-28 15:30:00,28.84,28.95,28.83,28.87,703911.0,24.0197,24.1113,24.0113,24.0446,703911.0
2017-11-29 09:30:00,28.79,28.84,28.42,28.56,323720.0,23.978,24.0197,23.6699,23.7865,323720.0
2017-11-29 10:00:00,28.55,28.56,28.18,28.28,566273.0,23.7781,23.7865,23.47,23.5533,566273.0
2017-11-29 10:30:00,28.28,28.38,28.2,28.29,294996.0,23.5533,23.6365,23.4866,23.5616,294996.0
2017-11-29 11:00:00,28.29,28.36,28.16,28.19,395715.0,23.5616,23.6199,23.4533,23.4783,395715.0
2017-11-29 11:30:00,28.19,28.24,28.09,28.19,327830.0,23.4783,23.5199,23.395,23.4783,327830.0
2017-11-29 12:00:00,28.19,28.35,28.17,28.33,291710.0,23.4783,23.6116,23.4616,23.5949,291710.0
2017-11-29 12:30:00,28.33,28.34,28.25,28.28,201894.0,23.5949,23.6032,23.5283,23.5533,201894.0
2017-11-29 13:00:00,28.27,28.3,28.05,28.17,176348.0,23.5449,23.5699,23.3617,23.4616,176348.0
2017-11-29 13:30:00,28.17,28.32,28.1,28.32,458410.0,23.4616,23.5866,23.4033,23.5866,458410.0
2017-11-29 14:00:00,28.32,28.4,28.24,28.27,266714.0,23.5866,23.6532,23.5199,23.5449,266714.0
2017-11-29 14:30:00,28.27,28.33,28.22,28.28,207845.0,23.5449,23.5949,23.5033,23.5533,207845.0
2017-11-29 15:00:00,28.28,28.39,28.18,28.39,517025.0,23.5533,23.6449,23.47,23.6449,517025.0
2017-11-29 15:30:00,28.39,28.41,28.14,28.19,1340896.0,23.6449,23.6615,23.4367,23.4783,1340896.0
2017-11-30 09:30:00,28.24,28.46,27.94,28.06,166209.0,23.5199,23.7032,23.2701,23.37,166209.0
2017-11-30 10:00:00,28.05,28.11,27.86,27.87,445675.0,23.3617,23.4117,23.2035,23.2118,445675.0
2017-11-30 10:30:00,27.87,27.99,27.65,27.87,548173.0,23.2118,23.3117,23.0286,23.2118,548173.0
2017-11-30 11:00:00,27.87,27.95,27.78,27.86,588953.0,23.2118,23.2784,23.1368,23.2035,588953.0
2017-11-30 11:30:00,27.86,27.87,27.71,27.85,189492.0,23.2035,23.2118,23.0785,23.1951,189492.0
2017-11-30 12:00:00,27.85,27.98,27.85,27.87,435725.0,23.1951,23.3034,23.1951,23.2118,435725.0
2017-11-30 12:30:00,27.89,27.9,27.79,27.81,298480.0,23.2284,23.2368,23.1452,23.1618,298480.0
2017-11-30 13:00:00,27.81,27.89,27.71,27.73,287032.0,23.1618,23.2284,23.0785,23.0952,287032.0
2017-11-30 13:30:00,27.73,27.76,27.63,27.74,326958.0,23.0952,23.1202,23.0119,23.1035,326958.0
2017-11-30 14:00:00,27.74,27.81,27.73,27.8,179913.0,23.1035,23.1618,23.0952,23.1535,179913.0
2017-11-30 14:30:00,27.8,27.8,27.63,27.64,207795.0,23.1535,23.1535,23.0119,23.0202,207795.0
2017-11-30 15:00:00,27.64,27.67,27.52,27.67,347394.0,23.0202,23.0452,22.9203,23.0452,347394.0
2017-11-30 15:30:00,27.67,27.8,27.55,27.63,1661686.0,23.0452,23.1535,22.9453,23.0119,1661686.0
2017-12-01 09:30:00,27.76,28.43,27.76,28.24,740395.0,23.1202,23.6782,23.1202,23.5199,740395.0
2017-12-01 10:00:00,28.25,28.33,28.09,28.14,324157.0,23.5283,23.5949,23.395,23.4367,324157.0
2017-12-01 10:30:00,28.13,28.15,27.95,28.03,190294.0,23.4283,23.445,23.2784,23.345,190294.0
2017-12-01 11:00:00,28.04,28.06,27.76,27.87,351334.0,23.3534,23.37,23.1202,23.2118,351334.0
2017-12-01 11:30:00,27.88,28.05,27.77,28.04,411514.0,23.2201,23.3617,23.1285,23.3534,411514.0
2017-12-01 12:00:00,28.05,28.1,27.84,27.91,308007.0,23.3617,23.4033,23.1868,23.2451,308007.0
2017-12-01 12:30:00,27.93,28.02,27.92,27.98,187730.0,23.2618,23.3367,23.2534,23.3034,187730.0
2017-12-01 13:00:00,27.99,28.05,27.93,27.98,118133.0,23.3117,23.3617,23.2618,23.3034,118133.0
2017-12-01 13:30:00,27.99,28.01,27.92,27.98,201520.0,23.3117,23.3284,23.2534,23.3034,201520.0
2017-12-01 14:00:00,27.99,28.16,27.97,28.09,177669.0,23.3117,23.4533,23.2951,23.395,177669.0
2017-12-01 14:30:00,28.08,28.08,28.01,28.05,189409.0,23.3867,23.3867,23.3284,23.3617,189409.0
2017-12-01 15:00:00,28.06,28.09,27.99,28.04,254681.0,23.37,23.395,23.3117,23.3534,254681.0
2017-12-01 15:30:00,28.04,28.1,27.86,27.94,930487.0,23.3534,23.4033,23.2035,23.2701,930487.0
2017-12-04 09:30:00,27.86,28.14,27.67,27.85,407610.0,23.2035,23.4367,23.0452,23.1951,407610.0
2017-12-04 10:00:00,27.84,27.97,27.66,27.7,325020.0,23.1868,23.2951,23.0369,23.0702,325020.0
2017-12-04 10:30:00,27.71,27.72,27.49,27.55,233850.0,23.0785,23.0869,22.8953,22.9453,233850.0
2017-12-04 11:00:00,27.56,27.61,27.49,27.59,310563.0,22.9536,22.9952,22.8953,22.9786,310563.0
2017-12-04 11:30:00,27.6,27.71,27.58,27.67,186543.0,22.9869,23.0785,22.9703,23.0452,186543.0
2017-12-04 12:00:00,27.66,27.81,27.62,27.65,286995.0,23.0369,23.1618,23.0036,23.0286,286995.0
2017-12-04 12:30:00,27.64,27.65,27.5,27.55,171597.0,23.0202,23.0286,22.9036,22.9453,171597.0
2017-12-04 13:00:00,27.56,27.61,27.49,27.5,192830.0,22.9536,22.9952,22.8953,22.9036,192830.0
2017-12-04 13:30:00,27.49,27.56,27.43,27.56,136702.0,22.8953,22.9536,22.8453,22.9536,136702.0
2017-12-04 14:00:00,27.55,27.62,27.47,27.53,230413.0,22.9453,23.0036,22.8786,22.9286,230413.0
2017-12-04 14:30:00,27.53,27.59,27.5,27.56,210660.0,22.9286,22.9786,22.9036,22.9536,210660.0
2017-12-04 15:00:00,27.56,27.6,27.49,27.53,441455.0,22.9536,22.9869,22.8953,22.9286,441455.0
2017-12-04 15:30:00,27.53,27.53,27.34,27.4,1882345.0,22.9286,22.9286,22.7704,22.8203,1882345.0
2017-12-05 09:30:00,27.36,27.77,27.19,27.51,253599.0,22.787,23.1285,22.6454,22.912,253599.0
2017-12-05 10:00:00,27.52,27.52,27.3,27.32,258927.0,22.9203,22.9203,22.7371,22.7537,258927.0
2017-12-05 10:30:00,27.31,27.42,27.17,27.39,449742.0,22.7454,22.837,22.6288,22.812,449742.0
2017-12-05 11:00:00,27.39,27.49,27.38,27.46,134158.0,22.812,22.8953,22.8037,22.8703,134158.0
2017-12-05 11:30:00,27.46,27.56,27.4,27.47,162650.0,22.8703,22.9536,22.8203,22.8786,162650.0
2017-12-05 12:00:00,27.47,27.6,27.44,27.5,151778.0,22.8786,22.9869,22.8537,22.9036,151778.0
2017-12-05 12:30:00,27.49,27.51,27.43,27.46,111247.0,22.8953,22.912,22.8453,22.8703,111247.0
2017-12-05 13:00:00,27.45,27.48,27.38,27.46,105357.0,22.862,22.887,22.8037,22.8703,105357.0
2017-12-05 13:30:00,27.46,27.47,27.38,27.4,65645.0,22.8703,22.8786,22.8037,22.8203,65645.0
2017-12-05 14:00:00,27.4,27.42,27.37,27.39,111850.0,22.8203,22.837,22.7954,22.812,111850.0
2017-12-05 14:30:00,27.39,27.41,27.33,27.35,173633.0,22.812,22.8287,22.762,22.7787,173633.0
2017-12-05 15:00:00,27.35,27.41,27.32,27.39,152455.0,22.7787,22.8287,22.7537,22.812,152455.0
2017-12-05 15:30:00,27.4,27.4,27.28,27.33,586859.0,22.8203,22.8203,22.7204,22.762,586859.0
2017-12-06 09:30:00,27.34,27.43,27.19,27.23,136351.0,22.7704,22.8453,22.6454,22.6788,136351.0
2017-12-06 10:00:00,27.23,27.31,27.05,27.29,154910.0,22.6788,22.7454,22.5288,22.7287,154910.0
2017-12-06 10:30:00,27.31,27.36,27.17,27.33,86611.0,22.7454,22.787,22.6288,22.762,86611.0
2017-12-06 11:00:00,27.33,27.57,27.3,27.52,350394.0,22.762,22.9619,22.7371,22.9203,350394.0
2017-12-06 11:30:00,27.51,27.69,27.5,27.62,171835.0,22.912,23.0619,22.9036,23.0036,171835.0
2017-12-06 12:00:00,27.62,27.62,27.45,27.47,100066.0,23.0036,23.0036,22.862,22.8786,100066.0
2017-12-06 12:30:00,27.47,27.49,27.35,27.36,127508.0,22.8786,22.8953,22.7787,22.787,127508.0
2017-12-06 13:00:00,27.36,27.4,27.31,27.38,111132.0,22.787,22.8203,22.7454,22.8037,111132.0
2017-12-06 13:30:00,27.38,27.41,27.32,27.36,85704.0,22.8037,22.8287,22.7537,22.787,85704.0
2017-12-06 14:00:00,27.37,27.41,27.36,27.39,80847.0,22.7954,22.8287,22.787,22.812,80847.0
2017-12-06 14:30:00,27.39,27.43,27.35,27.38,122335.0,22.812,22.8453,22.7787,22.8037,122335.0
2017-12-06 15:00:00,27.38,27.43,27.33,27.33,256979.0,22.8037,22.8453,22.762,22.762,256979.0
2017-12-06 15:30:00,27.33,27.34,27.23,27.29,428254.0,22.762,22.7704,22.6788,22.7287,428254.0
2017-12-07 09:30:00,27.16,27.37,27.06,27.35,175736.0,22.6205,22.7954,22.5372,22.7787,175736.0
2017-12-07 10:00:00,27.35,27.41,27.2,27.26,144713.0,22.7787,22.8287,22.6538,22.7037,144713.0
2017-12-07 10:30:00,27.25,27.51,27.24,27.42,375169.0,22.6954,22.912,22.6871,22.837,375169.0
2017-12-07 11:00:00,27.42,27.68,27.41,27.62,396110.0,22.837,23.0535,22.8287,23.0036,396110.0
2017-12-07 11:30:00,27.62,27.7,27.51,27.64,243255.0,23.0036,23.0702,22.912,23.0202,243255.0
2017-12-07 12:00:00,27.65,27.68,27.59,27.63,143247.0,23.0286,23.0535,22.9786,23.0119,143247.0
2017-12-07 12:30:00,27.63,27.85,27.62,27.77,113861.0,23.0119,23.1951,23.0036,23.1285,113861.0
2017-12-07 13:00:00,27.77,27.8,27.65,27.65,90963.0,23.1285,23.1535,23.0286,23.0286,90963.0
2017-12-07 13:30:00,27.66,27.72,27.63,27.65,116648.0,23.0369,23.0869,23.0119,23.0286,116648.0
2017-12-07 14:00:00,27.65,27.66,27.57,27.61,227931.0,23.0286,23.0369,22.9619,22.9952,227931.0
2017-12-07 14:30:00,27.61,27.65,27.55,27.62,266570.0,22.9952,23.0286,22.9453,23.0036,266570.0
2017-12-07 15:00:00,27.62,27.75,27.62,27.74,213364.0,23.0036,23.1118,23.0036,23.1035,213364.0
2017-12-07 15:30:00,27.74,27.79,27.71,27.73,595301.0,23.1035,23.1452,23.0785,23.0952,595301.0
2017-12-08 09:30:00,27.78,28.16,27.73,28.05,260402.0,23.1368,23.4533,23.0952,23.3617,260402.0
2017-12-08 10:00:00,28.05,28.06,27.88,27.95,177227.0,23.3617,23.37,23.2201,23.2784,177227.0
2017-12-08 10:30:00,27.95,28.07,27.92,27.98,198205.0,23.2784,23.3784,23.2534,23.3034,198205.0
2017-12-08 11:00:00,27.99,28.06,27.94,27.98,178197.0,23.3117,23.37,23.2701,23.3034,178197.0
2017-12-08 11:30:00,27.99,28.01,27.94,27.98,98773.0,23.3117,23.3284,23.2701,23.3034,98773.0
2017-12-08 12:00:00,27.98,28.1,27.98,28.1,199336.0,23.3034,23.4033,23.3034,23.4033,199336.0
2017-12-08 12:30:00,28.1,28.14,28.08,28.08,96887.0,23.4033,23.4367,23.3867,23.3867,96887.0
2017-12-08 13:00:00,28.09,28.31,28.07,28.23,240263.0,23.395,23.5782,23.3784,23.5116,240263.0
2017-12-08 13:30:00,28.22,28.34,28.15,28.21,193517.0,23.5033,23.6032,23.445,23.495,193517.0
2017-12-08 14:00:00,28.2,28.2,28.06,28.11,127412.0,23.4866,23.4866,23.37,23.4117,127412.0
2017-12-08 14:30:00,28.11,28.16,28.06,28.11,213090.0,23.4117,23.4533,23.37,23.4117,213090.0
2017-12-08 15:00:00,28.11,28.19,28.1,28.17,131181.0,23.4117,23.4783,23.4033,23.4616,131181.0
2017-12-08 15:30:00,28.17,28.28,28.16,28.25,786319.0,23.4616,23.5533,23.4533,23.5283,786319.0
2017-12-11 09:30:00,28.22,28.65,28.22,28.58,156958.0,23.5033,23.8614,23.5033,23.8031,156958.0
2017-12-11 10:00:00,28.58,28.73,28.55,28.72,169407.0,23.8031,23.928,23.7781,23.9197,169407.0
2017-12-11 10:30:00,28.71,28.72,28.55,28.59,122348.0,23.9114,23.9197,23.7781,23.8114,122348.0
2017-12-11 11:00:00,28.6,28.81,28.56,28.78,142986.0,23.8198,23.9947,23.7865,23.9697,142986.0
2017-12-11 11:30:00,28.78,28.91,28.76,28.87,173694.0,23.9697,24.078,23.953,24.0446,173694.0
2017-12-11 12:00:00,28.88,28.91,28.84,28.85,125687.0,24.053,24.078,24.0197,24.028,125687.0
2017-12-11 12:30:00,28.86,28.99,28.78,28.78,152069.0,24.0363,24.1446,23.9697,23.9697,152069.0
2017-12-11 13:00:00,28.79,28.99,28.78,28.95,150318.0,23.978,24.1446,23.9697,24.1113,150318.0
2017-12-11 13:30:00,28.96,29.01,28.92,28.97,152062.0,24.1196,24.1612,24.0863,24.1279,152062.0
2017-12-11 14:00:00,28.97,29.06,28.95,29.0,200857.0,24.1279,24.2029,24.1113,24.1529,200857.0
2017-12-11 14:30:00,29.01,29.02,28.97,28.98,136542.0,24.1612,24.1696,24.1279,24.1363,136542.0
2017-12-11 15:00:00,28.98,29.07,28.98,29.07,259227.0,24.1363,24.2112,24.1363,24.2112,259227.0
2017-12-11 15:30:00,29.07,29.21,29.04,29.13,939970.0,24.2112,24.3278,24.1862,24.2612,939970.0
2017-12-12 09:30:00,29.08,29.13,28.78,28.88,169920.0,24.2195,24.2612,23.9697,24.053,169920.0
2017-12-12 10:00:00,28.87,28.97,28.81,28.81,204634.0,24.0446,24.1279,23.9947,23.9947,204634.0
2017-12-12 10:30:00,28.82,28.87,28.76,28.78,146689.0,24.003,24.0446,23.953,23.9697,146689.0
2017-12-12 11:00:00,28.79,28.93,28.78,28.9,212792.0,23.978,24.0946,23.9697,24.0696,212792.0
2017-12-12 11:30:00,28.91,28.93,28.85,28.87,135570.0,24.078,24.0946,24.028,24.0446,135570.0
2017-12-12 12:00:00,28.86,28.94,28.85,28.9,153279.0,24.0363,24.1029,24.028,24.0696,153279.0
2017-12-12 12:30:00,28.91,28.92,28.85,28.86,134679.0,24.078,24.0863,24.028,24.0363,134679.0
2017-12-12 13:00:00,28.86,28.92,28.85,28.86,149791.0,24.0363,24.0863,24.028,24.0363,149791.0
2017-12-12 13:30:00,28.86,28.9,28.8,28.84,187723.0,24.0363,24.0696,23.9863,24.0197,187723.0
2017-12-12 14:00:00,28.83,28.86,28.81,28.83,120418.0,24.0113,24.0363,23.9947,24.0113,120418.0
2017-12-12 14:30:00,28.84,28.85,28.68,28.77,169839.0,24.0197,24.028,23.8864,23.9614,169839.0
2017-12-12 15:00:00,28.78,28.85,28.7,28.74,220930.0,23.9697,24.028,23.9031,23.9364,220930.0
2017-12-12 15:30:00,28.74,28.83,28.7,28.7,1004127.0,23.9364,24.0113,23.9031,23.9031,1004127.0
2017-12-13 09:30:00,28.81,28.81,28.55,28.64,117055.0,23.9947,23.9947,23.7781,23.8531,117055.0
2017-12-13 10:00:00,28.63,28.63,28.39,28.41,120363.0,23.8448,23.8448,23.6449,23.6615,120363.0
2017-12-13 10:30:00,28.4,28.57,28.36,28.53,162428.0,23.6532,23.7948,23.6199,23.7615,162428.0
2017-12-13 11:00:00,28.53,28.53,28.44,28.45,125018.0,23.7615,23.7615,23.6865,23.6948,125018.0
2017-12-13 11:30:00,28.44,28.49,28.34,28.37,79812.0,23.6865,23.7282,23.6032,23.6282,79812.0
2017-12-13 12:00:00,28.36,28.37,28.26,28.32,214812.0,23.6199,23.6282,23.5366,23.5866,214812.0
2017-12-13 12:30:00,28.32,28.33,28.19,28.23,119784.0,23.5866,23.5949,23.4783,23.5116,119784.0
2017-12-13 13:00:00,28.22,28.26,28.2,28.23,186538.0,23.5033,23.5366,23.4866,23.5116,186538.0
2017-12-13 13:30:00,28.24,28.35,28.07,28.26,313639.0,23.5199,23.6116,23.3784,23.5366,313639.0
2017-12-13 14:00:00,28.24,28.49,28.24,28.26,133840.0,23.5199,23.7282,23.5199,23.5366,133840.0
2017-12-13 14:30:00,28.25,28.26,28.1,28.11,137755.0,23.5283,23.5366,23.4033,23.4117,137755.0
2017-12-13 15:00:00,28.11,28.18,28.09,28.1,252296.0,23.4117,23.47,23.395,23.4033,252296.0
2017-12-13 15:30:00,28.1,28.23,28.09,28.16,884431.0,23.4033,23.5116,23.395,23.4533,884431.0
2017-12-14 09:30:00,28.14,28.14,27.94,28.0,256040.0,23.4367,23.4367,23.2701,23.3201,256040.0
2017-12-14 10:00:00,28.0,28.08,27.93,27.98,143145.0,23.3201,23.3867,23.2618,23.3034,143145.0
2017-12-14 10:30:00,27.97,28.0,27.91,27.98,124017.0,23.2951,23.3201,23.2451,23.3034,124017.0
2017-12-14 11:00:00,27.98,28.02,27.88,28.0,160551.0,23.3034,23.3367,23.2201,23.3201,160551.0
2017-12-14 11:30:00,28.01,28.07,27.95,27.99,222507.0,23.3284,23.3784,23.2784,23.3117,222507.0
2017-12-14 12:00:00,27.99,28.03,27.92,27.95,106136.0,23.3117,23.345,23.2534,23.2784,106136.0
2017-12-14 12:30:00,27.95,28.01,27.93,27.95,182080.0,23.2784,23.3284,23.2618,23.2784,182080.0
2017-12-14 13:00:00,27.95,27.96,27.7,27.7,170368.0,23.2784,23.2867,23.0702,23.0702,170368.0
2017-12-14 13:30:00,27.71,27.74,27.62,27.69,146690.0,23.0785,23.1035,23.0036,23.0619,146690.0
2017-12-14 14:00:00,27.68,27.76,27.66,27.67,104784.0,23.0535,23.1202,23.0369,23.0452,104784.0
2017-12-14 14:30:00,27.67,27.72,27.64,27.71,169195.0,23.0452,23.0869,23.0202,23.0785,169195.0
2017-12-14 15:00:00,27.71,27.75,27.69,27.73,174660.0,23.0785,23.1118,23.0619,23.0952,174660.0
2017-12-14 15:30:00,27.73,27.76,27.64,27.69,593710.0,23.0952,23.1202,23.0202,23.0619,593710.0
2017-12-15 09:30:00,27.75,27.83,27.64,27.73,657893.0,23.1118,23.1785,23.0202,23.0952,657893.0
2017-12-15 10:00:00,27.75,27.91,27.71,27.86,91483.0,23.1118,23.2451,23.0785,23.2035,91483.0
2017-12-15 10:30:00,27.85,27.93,27.78,27.81,73117.0,23.1951,23.2618,23.1368,23.1618,73117.0
2017-12-15 11:00:00,27.82,27.86,27.66,27.74,99099.0,23.1701,23.2035,23.0369,23.1035,99099.0
2017-12-15 11:30:00,27.74,27.74,27.51,27.55,107216.0,23.1035,23.1035,22.912,22.9453,107216.0
2017-12-15 12:00:00,27.54,27.6,27.42,27.43,240598.0,22.9369,22.9869,22.837,22.8453,240598.0
2017-12-15 12:30:00,27.44,27.58,27.42,27.57,147818.0,22.8537,22.9703,22.837,22.9619,147818.0
2017-12-15 13:00:00,27.57,27.62,27.57,27.59,126698.0,22.9619,23.0036,22.9619,22.9786,126698.0
2017-12-15 13:30:00,27.6,27.61,27.58,27.59,85068.0,22.9869,22.9952,22.9703,22.9786,85068.0
2017-12-15 14:00:00,27.6,27.65,27.56,27.63,172074.0,22.9869,23.0286,22.9536,23.0119,172074.0
2017-12-15 14:30:00,27.63,27.69,27.6,27.67,135140.0,23.0119,23.0619,22.9869,23.0452,135140.0
2017-12-15 15:00:00,27.67,27.68,27.6,27.67,290526.0,23.0452,23.0535,22.9869,23.0452,290526.0
2017-12-15 15:30:00,27.67,27.73,27.5,27.5,1014099.0,23.0452,23.0952,22.9036,22.9036,1014099.0
2017-12-18 09:30:00,27.61,27.68,27.46,27.48,141352.0,22.9952,23.0535,22.8703,22.887,141352.0
2017-12-18 10:00:00,27.48,27.76,27.46,27.72,151996.0,22.887,23.1202,22.8703,23.0869,151996.0
2017-12-18 10:30:00,27.72,28.02,27.65,28.0,128343.0,23.0869,23.3367,23.0286,23.3201,128343.0
2017-12-18 11:00:00,28.0,28.08,27.87,27.88,265926.0,23.3201,23.3867,23.2118,23.2201,265926.0
2017-12-18 11:30:00,27.88,27.93,27.8,27.82,160397.0,23.2201,23.2618,23.1535,23.1701,160397.0
2017-12-18 12:00:00,27.82,27.82,27.71,27.79,96577.0,23.1701,23.1701,23.0785,23.1452,96577.0
2017-12-18 12:30:00,27.79,27.79,27.69,27.77,64857.0,23.1452,23.1452,23.0619,23.1285,64857.0
2017-12-18 13:00:00,27.76,27.88,27.76,27.82,85264.0,23.1202,23.2201,23.1202,23.1701,85264.0
2017-12-18 13:30:00,27.82,27.89,27.79,27.89,76794.0,23.1701,23.2284,23.1452,23.2284,76794.0
2017-12-18 14:00:00,27.89,27.89,27.8,27.85,139094.0,23.2284,23.2284,23.1535,23.1951,139094.0
2017-12-18 14:30:00,27.85,27.86,27.74,27.76,93629.0,23.1951,23.2035,23.1035,23.1202,93629.0
2017-12-18 15:00:00,27.76,27.76,27.64,27.67,231774.0,23.1202,23.1202,23.0202,23.0452,231774.0
2017-12-18 15:30:00,27.67,27.68,27.58,27.6,598782.0,23.0452,23.0535,22.9703,22.9869,598782.0
2017-12-19 09:30:00,27.54,27.7,27.39,27.49,311167.0,22.9369,23.0702,22.812,22.8953,311167.0
2017-12-19 10:00:00,27.48,27.55,27.36,27.39,168565.0,22.887,22.9453,22.787,22.812,168565.0
2017-12-19 10:30:00,27.4,27.74,27.39,27.64,237776.0,22.8203,23.1035,22.812,23.0202,237776.0
2017-12-19 11:00:00,27.64,27.65,27.4,27.47,190210.0,23.0202,23.0286,22.8203,22.8786,190210.0
2017-12-19 11:30:00,27.46,27.46,27.34,27.39,198526.0,22.8703,22.8703,22.7704,22.812,198526.0
2017-12-19 12:00:00,27.39,27.5,27.34,27.42,299540.0,22.812,22.9036,22.7704,22.837,299540.0
2017-12-19 12:30:00,27.41,27.45,27.37,27.42,183008.0,22.8287,22.862,22.7954,22.837,183008.0
2017-12-19 13:00:00,27.43,27.52,27.41,27.49,134528.0,22.8453,22.9203,22.8287,22.8953,134528.0
2017-12-19 13:30:00,27.49,27.55,27.44,27.45,130870.0,22.8953,22.9453,22.8537,22.862,130870.0
2017-12-19 14:00:00,27.46,27.46,27.34,27.41,118915.0,22.8703,22.8703,22.7704,22.8287,118915.0
2017-12-19 14:30:00,27.4,27.42,27.34,27.38,339277.0,22.8203,22.837,22.7704,22.8037,339277.0
2017-12-19 15:00:00,27.37,27.42,27.28,27.37,355835.0,22.7954,22.837,22.7204,22.7954,355835.0
2017-12-19 15:30:00,27.37,27.41,27.19,27.25,928467.0,22.7954,22.8287,22.6454,22.6954,928467.0
2017-12-20 09:30:00,27.38,27.41,26.82,27.01,437675.0,22.8037,22.8287,22.3373,22.4955,437675.0
2017-12-20 10:00:00,27.01,27.06,26.75,26.76,525705.0,22.4955,22.5372,22.279,22.2873,525705.0
2017-12-20 10:30:00,26.76,26.84,26.69,26.74,421799.0,22.2873,22.3539,22.229,22.2707,421799.0
2017-12-20 11:00:00,26.75,27.03,26.72,27.01,419075.0,22.279,22.5122,22.254,22.4955,419075.0
2017-12-20 11:30:00,27.01,27.06,26.9,27.0,207105.0,22.4955,22.5372,22.4039,22.4872,207105.0
2017-12-20 12:00:00,27.01,27.09,26.99,27.01,243528.0,22.4955,22.5622,22.4789,22.4955,243528.0
2017-12-20 12:30:00,27.01,27.07,26.94,27.04,305001.0,22.4955,22.5455,22.4372,22.5205,305001.0
2017-12-20 13:00:00,27.02,27.04,26.9,26.93,167500.0,22.5039,22.5205,22.4039,22.4289,167500.0
2017-12-20 13:30:00,26.93,26.94,26.83,26.85,197730.0,22.4289,22.4372,22.3456,22.3623,197730.0
2017-12-20 14:00:00,26.86,26.95,26.8,26.89,223250.0,22.3706,22.4456,22.3206,22.3956,223250.0
2017-12-20 14:30:00,26.89,26.93,26.83,26.89,276545.0,22.3956,22.4289,22.3456,22.3956,276545.0
2017-12-20 15:00:00,26.88,27.09,26.87,27.08,409373.0,22.3873,22.5622,22.3789,22.5538,409373.0
2017-12-20 15:30:00,27.08,27.14,27.0,27.01,1247483.0,22.5538,22.6038,22.4872,22.4955,1247483.0
2017-12-21 09:30:00,27.06,27.42,26.96,27.4,335472.0,22.5372,22.837,22.4539,22.8203,335472.0
2017-12-21 10:00:00,27.39,27.77,27.38,27.59,600725.0,22.812,23.1285,22.8037,22.9786,600725.0
2017-12-21 10:30:00,27.6,27.65,27.53,27.64,274752.0,22.9869,23.0286,22.9286,23.0202,274752.0
2017-12-21 11:00:00,27.65,27.67,27.56,27.64,242052.0,23.0286,23.0452,22.9536,23.0202,242052.0
2017-12-21 11:30:00,27.64,27.64,27.57,27.6,160079.0,23.0202,23.0202,22.9619,22.9869,160079.0
2017-12-21 12:00:00,27.6,27.61,27.52,27.61,203726.0,22.9869,22.9952,22.9203,22.9952,203726.0
2017-12-21 12:30:00,27.61,27.66,27.57,27.65,213661.0,22.9952,23.0369,22.9619,23.0286,213661.0
2017-12-21 13:00:00,27.64,27.76,27.63,27.7,165354.0,23.0202,23.1202,23.0119,23.0702,165354.0
2017-12-21 13:30:00,27.71,27.74,27.63,27.68,175356.0,23.0785,23.1035,23.0119,23.0535,175356.0
2017-12-21 14:00:00,27.68,27.68,27.31,27.35,364779.0,23.0535,23.0535,22.7454,22.7787,364779.0
2017-12-21 14:30:00,27.35,27.42,27.31,27.37,207245.0,22.7787,22.837,22.7454,22.7954,207245.0
2017-12-21 15:00:00,27.37,27.52,27.36,27.52,310882.0,22.7954,22.9203,22.787,22.9203,310882.0
2017-12-21 15:30:00,27.52,27.55,27.44,27.47,993107.0,22.9203,22.9453,22.8537,22.8786,993107.0
2017-12-22 09:30:00,27.55,27.57,27.33,27.56,201348.0,22.9453,22.9619,22.762,22.9536,201348.0
2017-12-22 10:00:00,27.55,27.66,27.39,27.59,292952.0,22.9453,23.0369,22.812,22.9786,292952.0
2017-12-22 10:30:00,27.58,27.83,27.54,27.83,234801.0,22.9703,23.1785,22.9369,23.1785,234801.0
2017-12-22 11:00:00,27.83,28.22,27.77,28.18,448822.0,23.1785,23.5033,23.1285,23.47,448822.0
2017-12-22 11:30:00,28.18,28.45,28.17,28.42,469894.0,23.47,23.6948,23.4616,23.6699,469894.0
2017-12-22 12:00:00,28.41,28.5,28.23,28.3,369124.0,23.6615,23.7365,23.5116,23.5699,369124.0
2017-12-22 12:30:00,28.3,28.45,28.27,28.4,249070.0,23.5699,23.6948,23.5449,23.6532,249070.0
2017-12-22 13:00:00,28.4,28.46,28.35,28.39,356603.0,23.6532,23.7032,23.6116,23.6449,356603.0
2017-12-22 13:30:00,28.39,28.43,28.29,28.34,225892.0,23.6449,23.6782,23.5616,23.6032,225892.0
2017-12-22 14:00:00,28.34,28.36,28.17,28.19,249388.0,23.6032,23.6199,23.4616,23.4783,249388.0
2017-12-22 14:30:00,28.19,28.21,28.06,28.13,264156.0,23.4783,23.495,23.37,23.4283,264156.0
2017-12-22 15:00:00,28.13,28.16,27.94,27.98,289657.0,23.4283,23.4533,23.2701,23.3034,289657.0
2017-12-22 15:30:00,27.98,28.31,27.94,28.18,1491357.0,23.3034,23.5782,23.2701,23.47,1491357.0
2017-12-26 09:30:00,27.99,28.32,27.91,28.29,269199.0,23.3117,23.5866,23.2451,23.5616,269199.0
2017-12-26 10:00:00,28.29,28.44,28.27,28.34,168167.0,23.5616,23.6865,23.5449,23.6032,168167.0
2017-12-26 10:30:00,28.36,28.4,28.28,28.32,80010.0,23.6199,23.6532,23.5533,23.5866,80010.0
2017-12-26 11:00:00,28.32,28.38,28.3,28.35,70582.0,23.5866,23.6365,23.5699,23.6116,70582.0
2017-12-26 11:30:00,28.35,28.44,28.35,28.36,77140.0,23.6116,23.6865,23.6116,23.6199,77140.0
2017-12-26 12:00:00,28.37,28.45,28.35,28.44,63814.0,23.6282,23.6948,23.6116,23.6865,63814.0
2017-12-26 12:30:00,28.44,28.45,28.36,28.39,132190.0,23.6865,23.6948,23.6199,23.6449,132190.0
2017-12-26 13:00:00,28.39,28.45,28.37,28.41,69319.0,23.6449,23.6948,23.6282,23.6615,69319.0
2017-12-26 13:30:00,28.41,28.41,28.3,28.34,105784.0,23.6615,23.6615,23.5699,23.6032,105784.0
2017-12-26 14:00:00,28.34,28.34,28.27,28.3,89853.0,23.6032,23.6032,23.5449,23.5699,89853.0
2017-12-26 14:30:00,28.29,28.34,28.27,28.3,76686.0,23.5616,23.6032,23.5449,23.5699,76686.0
2017-12-26 15:00:00,28.3,28.42,28.28,28.4,161831.0,23.5699,23.6699,23.5533,23.6532,161831.0
2017-12-26 15:30:00,28.4,28.46,28.37,28.44,498772.0,23.6532,23.7032,23.6282,23.6865,498772.0
2017-12-27 09:30:00,28.46,28.53,28.37,28.38,112563.0,23.7032,23.7615,23.6282,23.6365,112563.0
2017-12-27 10:00:00,28.37,28.4,28.16,28.19,115911.0,23.6282,23.6532,23.4533,23.4783,115911.0
2017-12-27 10:30:00,28.18,28.19,28.07,28.14,95481.0,23.47,23.4783,23.3784,23.4367,95481.0
2017-12-27 11:00:00,28.14,28.24,28.12,28.21,141026.0,23.4367,23.5199,23.42,23.495,141026.0
2017-12-27 11:30:00,28.2,28.29,28.16,28.27,144835.0,23.4866,23.5616,23.4533,23.5449,144835.0
2017-12-27 12:00:00,28.26,28.36,28.11,28.13,579440.0,23.5366,23.6199,23.4117,23.4283,579440.0
2017-12-27 12:30:00,28.12,28.13,28.03,28.03,86602.0,23.42,23.4283,23.345,23.345,86602.0
2017-12-27 13:00:00,28.04,28.04,27.92,27.95,110346.0,23.3534,23.3534,23.2534,23.2784,110346.0
2017-12-27 13:30:00,27.96,28.05,27.94,28.02,99505.0,23.2867,23.3617,23.2701,23.3367,99505.0
2017-12-27 14:00:00,28.01,28.02,27.95,28.01,134665.0,23.3284,23.3367,23.2784,23.3284,134665.0
2017-12-27 14:30:00,28.0,28.01,27.87,27.89,155288.0,23.3201,23.3284,23.2118,23.2284,155288.0
2017-12-27 15:00:00,27.89,27.89,27.77,27.81,255814.0,23.2284,23.2284,23.1285,23.1618,255814.0
2017-12-27 15:30:00,27.81,27.87,27.66,27.69,743357.0,23.1618,23.2118,23.0369,23.0619,743357.0
2017-12-28 09:30:00,27.8,27.83,27.35,27.35,161800.0,23.1535,23.1785,22.7787,22.7787,161800.0
2017-12-28 10:00:00,27.35,27.48,27.24,27.42,168151.0,22.7787,22.887,22.6871,22.837,168151.0
2017-12-28 10:30:00,27.42,27.43,27.32,27.39,183476.0,22.837,22.8453,22.7537,22.812,183476.0
2017-12-28 11:00:00,27.4,27.6,27.37,27.6,477619.0,22.8203,22.9869,22.7954,22.9869,477619.0
2017-12-28 11:30:00,27.59,27.61,27.47,27.6,415722.0,22.9786,22.9952,22.8786,22.9869,415722.0
2017-12-28 12:00:00,27.61,27.95,27.59,27.93,176729.0,22.9952,23.2784,22.9786,23.2618,176729.0
2017-12-28 12:30:00,27.93,28.05,27.81,27.99,137544.0,23.2618,23.3617,23.1618,23.3117,137544.0
2017-12-28 13:00:00,27.99,28.07,27.97,27.98,106964.0,23.3117,23.3784,23.2951,23.3034,106964.0
2017-12-28 13:30:00,27.98,28.05,27.96,28.01,98210.0,23.3034,23.3617,23.2867,23.3284,98210.0
2017-12-28 14:00:00,28.01,28.12,27.98,28.11,109169.0,23.3284,23.42,23.3034,23.4117,109169.0
2017-12-28 14:30:00,28.11,28.12,28.0,28.02,115256.0,23.4117,23.42,23.3201,23.3367,115256.0
2017-12-28 15:00:00,28.03,28.04,27.93,28.0,154526.0,23.345,23.3534,23.2618,23.3201,154526.0
2017-12-28 15:30:00,28.0,28.03,27.94,28.01,683497.0,23.3201,23.345,23.2701,23.3284,683497.0
2017-12-29 09:30:00,27.91,28.43,27.91,28.2,203306.0,23.2451,23.6782,23.2451,23.4866,203306.0
2017-12-29 10:00:00,28.21,28.38,28.16,28.35,268383.0,23.495,23.6365,23.4533,23.6116,268383.0
2017-12-29 10:30:00,28.36,28.47,28.35,28.45,217349.0,23.6199,23.7115,23.6116,23.6948,217349.0
2017-12-29 11:00:00,28.45,28.47,28.29,28.46,269625.0,23.6948,23.7115,23.5616,23.7032,269625.0
2017-12-29 11:30:00,28.46,28.61,28.44,28.55,195561.0,23.7032,23.8281,23.6865,23.7781,195561.0
2017-12-29 12:00:00,28.54,28.61,28.47,28.53,159930.0,23.7698,23.8281,23.7115,23.7615,159930.0
2017-12-29 12:30:00,28.54,28.61,28.48,28.55,156325.0,23.7698,23.8281,23.7198,23.7781,156325.0
2017-12-29 13:00:00,28.55,28.71,28.49,28.7,261736.0,23.7781,23.9114,23.7282,23.9031,261736.0
2017-12-29 13:30:00,28.69,28.73,28.63,28.72,356847.0,23.8947,23.928,23.8448,23.9197,356847.0
2017-12-29 14:00:00,28.73,28.76,28.66,28.73,259936.0,23.928,23.953,23.8697,23.928,259936.0
2017-12-29 14:30:00,28.73,28.77,28.53,28.56,250716.0,23.928,23.9614,23.7615,23.7865,250716.0
2017-12-29 15:00:00,28.55,28.56,28.44,28.51,310050.0,23.7781,23.7865,23.6865,23.7448,310050.0
2017-12-29 15:30:00,28.52,28.6,28.47,28.49,952623.0,23.7531,23.8198,23.7115,23.7282,952623.0
2018-01-02 09:30:00,28.57,28.77,28.46,28.49,339550.0,23.7948,23.9614,23.7032,23.7282,339550.0
2018-01-02 10:00:00,28.5,28.76,28.5,28.63,345722.0,23.7365,23.953,23.7365,23.8448,345722.0
2018-01-02 10:30:00,28.63,28.72,28.56,28.61,192139.0,23.8448,23.9197,23.7865,23.8281,192139.0
2018-01-02 11:00:00,28.61,28.67,28.43,28.51,331666.0,23.8281,23.8781,23.6782,23.7448,331666.0
2018-01-02 11:30:00,28.51,28.56,28.43,28.56,140168.0,23.7448,23.7865,23.6782,23.7865,140168.0
2018-01-02 12:00:00,28.56,28.68,28.56,28.68,204407.0,23.7865,23.8864,23.7865,23.8864,204407.0
2018-01-02 12:30:00,28.68,28.73,28.6,28.72,174666.0,23.8864,23.928,23.8198,23.9197,174666.0
2018-01-02 13:00:00,28.72,28.76,28.58,28.59,163222.0,23.9197,23.953,23.8031,23.8114,163222.0
2018-01-02 13:30:00,28.59,28.67,28.55,28.59,160000.0,23.8114,23.8781,23.7781,23.8114,160000.0
2018-01-02 14:00:00,28.59,28.62,28.49,28.5,289604.0,23.8114,23.8364,23.7282,23.7365,289604.0
2018-01-02 14:30:00,28.5,28.76,28.49,28.76,499272.0,23.7365,23.953,23.7282,23.953,499272.0
2018-01-02 15:00:00,28.76,28.93,28.73,28.86,711677.0,23.953,24.0946,23.928,24.0363,711677.0
2018-01-02 15:30:00,28.87,29.0,28.84,28.92,1586311.0,24.0446,24.1529,24.0197,24.0863,1586311.0
2018-01-03 09:30:00,28.95,29.51,28.87,29.5,305126.0,24.1113,24.5777,24.0446,24.5693,305126.0
2018-01-03 10:00:00,29.5,29.61,29.29,29.36,527009.0,24.5693,24.661,24.3944,24.4527,527009.0
2018-01-03 10:30:00,29.36,29.42,29.07,29.23,395810.0,24.4527,24.5027,24.2112,24.3445,395810.0
2018-01-03 11:00:00,29.23,29.29,29.13,29.18,423875.0,24.3445,24.3944,24.2612,24.3028,423875.0
2018-01-03 11:30:00,29.2,29.22,28.94,28.95,209489.0,24.3195,24.3361,24.1029,24.1113,209489.0
2018-01-03 12:00:00,28.96,28.97,28.8,28.87,226436.0,24.1196,24.1279,23.9863,24.0446,226436.0
2018-01-03 12:30:00,28.87,28.91,28.68,28.71,228082.0,24.0446,24.078,23.8864,23.9114,228082.0
2018-01-03 13:00:00,28.72,28.76,28.62,28.68,219894.0,23.9197,23.953,23.8364,23.8864,219894.0
2018-01-03 13:30:00,28.69,28.79,28.64,28.64,189850.0,23.8947,23.978,23.8531,23.8531,189850.0
2018-01-03 14:00:00,28.64,28.79,28.61,28.78,247353.0,23.8531,23.978,23.8281,23.9697,247353.0
2018-01-03 14:30:00,28.77,28.93,28.76,28.87,268104.0,23.9614,24.0946,23.953,24.0446,268104.0
2018-01-03 15:00:00,28.87,28.91,28.79,28.8,384347.0,24.0446,24.078,23.978,23.9863,384347.0
2018-01-03 15:30:00,28.8,28.92,28.75,28.88,982466.0,23.9863,24.0863,23.9447,24.053,982466.0
2018-01-04 09:30:00,28.88,29.29,28.86,28.99,286777.0,24.053,24.3944,24.0363,24.1446,286777.0
2018-01-04 10:00:00,29.0,29.02,28.8,28.8,265129.0,24.1529,24.1696,23.9863,23.9863,265129.0
2018-01-04 10:30:00,28.81,29.05,28.8,29.05,204709.0,23.9947,24.1946,23.9863,24.1946,204709.0
2018-01-04 11:00:00,29.04,29.05,28.81,28.81,194308.0,24.1862,24.1946,23.9947,23.9947,194308.0
2018-01-04 11:30:00,28.82,28.88,28.71,28.71,232507.0,24.003,24.053,23.9114,23.9114,232507.0
2018-01-04 12:00:00,28.71,28.8,28.68,28.8,164675.0,23.9114,23.9863,23.8864,23.9863,164675.0
2018-01-04 12:30:00,28.8,28.8,28.64,28.71,242210.0,23.9863,23.9863,23.8531,23.9114,242210.0
2018-01-04 13:00:00,28.71,28.74,28.58,28.69,156025.0,23.9114,23.9364,23.8031,23.8947,156025.0
2018-01-04 13:30:00,28.69,28.8,28.67,28.73,182587.0,23.8947,23.9863,23.8781,23.928,182587.0
2018-01-04 14:00:00,28.73,28.8,28.65,28.67,192657.0,23.928,23.9863,23.8614,23.8781,192657.0
2018-01-04 14:30:00,28.67,28.68,28.56,28.67,189849.0,23.8781,23.8864,23.7865,23.8781,189849.0
2018-01-04 15:00:00,28.66,28.67,28.48,28.6,384265.0,23.8697,23.8781,23.7198,23.8198,384265.0
2018-01-04 15:30:00,28.59,28.6,28.52,28.55,811533.0,23.8114,23.8198,23.7531,23.7781,811533.0
2018-01-05 09:30:00,28.64,28.78,28.38,28.76,227792.0,23.8531,23.9697,23.6365,23.953,227792.0
2018-01-05 10:00:00,28.76,28.77,28.59,28.65,183325.0,23.953,23.9614,23.8114,23.8614,183325.0
2018-01-05 10:30:00,28.65,28.7,28.56,28.56,202794.0,23.8614,23.9031,23.7865,23.7865,202794.0
2018-01-05 11:00:00,28.56,28.67,28.44,28.63,230493.0,23.7865,23.8781,23.6865,23.8448,230493.0
2018-01-05 11:30:00,28.63,28.7,28.6,28.7,130405.0,23.8448,23.9031,23.8198,23.9031,130405.0
2018-01-05 12:00:00,28.69,28.7,28.64,28.65,116603.0,23.8947,23.9031,23.8531,23.8614,116603.0
2018-01-05 12:30:00,28.66,28.71,28.58,28.63,132947.0,23.8697,23.9114,23.8031,23.8448,132947.0
2018-01-05 13:00:00,28.63,28.71,28.59,28.68,100228.0,23.8448,23.9114,23.8114,23.8864,100228.0
2018-01-05 13:30:00,28.68,28.8,28.67,28.8,145171.0,23.8864,23.9863,23.8781,23.9863,145171.0
2018-01-05 14:00:00,28.8,28.84,28.76,28.81,208144.0,23.9863,24.0197,23.953,23.9947,208144.0
2018-01-05 14:30:00,28.81,28.85,28.78,28.79,131897.0,23.9947,24.028,23.9697,23.978,131897.0
2018-01-05 15:00:00,28.79,28.84,28.76,28.8,214438.0,23.978,24.0197,23.953,23.9863,214438.0
2018-01-05 15:30:00,28.8,28.82,28.7,28.73,799217.0,23.9863,24.003,23.9031,23.928,799217.0
2018-01-08 09:30:00,28.75,29.2,28.74,28.93,266640.0,23.9447,24.3195,23.9364,24.0946,266640.0
2018-01-08 10:00:00,28.94,29.12,28.88,29.1,252983.0,24.1029,24.2529,24.053,24.2362,252983.0
2018-01-08 10:30:00,29.1,29.19,29.05,29.19,218937.0,24.2362,24.3112,24.1946,24.3112,218937.0
2018-01-08 11:00:00,29.18,29.4,29.15,29.26,336212.0,24.3028,24.4861,24.2778,24.3695,336212.0
2018-01-08 11:30:00,29.26,29.3,29.15,29.19,272267.0,24.3695,24.4028,24.2778,24.3112,272267.0
2018-01-08 12:00:00,29.18,29.25,29.02,29.05,183542.0,24.3028,24.3611,24.1696,24.1946,183542.0
2018-01-08 12:30:00,29.06,29.08,28.99,28.99,149848.0,24.2029,24.2195,24.1446,24.1446,149848.0
2018-01-08 13:00:00,28.99,29.01,28.88,29.01,180659.0,24.1446,24.1612,24.053,24.1612,180659.0
2018-01-08 13:30:00,29.0,29.07,28.89,28.91,184041.0,24.1529,24.2112,24.0613,24.078,184041.0
2018-01-08 14:00:00,28.92,28.99,28.91,28.96,164119.0,24.0863,24.1446,24.078,24.1196,164119.0
2018-01-08 14:30:00,28.97,29.07,28.93,29.06,207531.0,24.1279,24.2112,24.0946,24.2029,207531.0
2018-01-08 15:00:00,29.06,29.18,29.04,29.17,320054.0,24.2029,24.3028,24.1862,24.2945,320054.0
2018-01-08 15:30:00,29.17,29.2,29.1,29.18,932268.0,24.2945,24.3195,24.2362,24.3028,932268.0
2018-01-09 09:30:00,29.32,29.38,28.74,28.76,343836.0,24.4194,24.4694,23.9364,23.953,343836.0
2018-01-09 10:00:00,28.75,28.87,28.72,28.76,176521.0,23.9447,24.0446,23.9197,23.953,176521.0
2018-01-09 10:30:00,28.77,28.86,28.71,28.78,228297.0,23.9614,24.0363,23.9114,23.9697,228297.0
2018-01-09 11:00:00,28.78,28.98,28.78,28.92,107701.0,23.9697,24.1363,23.9697,24.0863,107701.0
2018-01-09 11:30:00,28.91,28.96,28.82,28.94,106360.0,24.078,24.1196,24.003,24.1029,106360.0
2018-01-09 12:00:00,28.93,28.94,28.84,28.88,64131.0,24.0946,24.1029,24.0197,24.053,64131.0
2018-01-09 12:30:00,28.88,28.91,28.84,28.85,61423.0,24.053,24.078,24.0197,24.028,61423.0
2018-01-09 13:00:00,28.85,28.87,28.79,28.8,94106.0,24.028,24.0446,23.978,23.9863,94106.0
2018-01-09 13:30:00,28.81,28.85,28.68,28.79,421283.0,23.9947,24.028,23.8864,23.978,421283.0
2018-01-09 14:00:00,28.79,28.85,28.78,28.8,157657.0,23.978,24.028,23.9697,23.9863,157657.0
2018-01-09 14:30:00,28.79,28.88,28.74,28.85,195684.0,23.978,24.053,23.9364,24.028,195684.0
2018-01-09 15:00:00,28.84,28.87,28.78,28.79,194572.0,24.0197,24.0446,23.9697,23.978,194572.0
2018-01-09 15:30:00,28.79,28.86,28.7,28.72,517808.0,23.978,24.0363,23.9031,23.9197,517808.0
2018-01-10 09:30:00,28.49,28.51,28.16,28.29,191019.0,23.7282,23.7448,23.4533,23.5616,191019.0
2018-01-10 10:00:00,28.29,28.43,28.16,28.19,245963.0,23.5616,23.6782,23.4533,23.4783,245963.0
2018-01-10 10:30:00,28.18,28.2,28.03,28.19,288465.0,23.47,23.4866,23.345,23.4783,288465.0
2018-01-10 11:00:00,28.19,28.27,28.16,28.26,139745.0,23.4783,23.5449,23.4533,23.5366,139745.0
2018-01-10 11:30:00,28.27,28.32,28.22,28.25,61891.0,23.5449,23.5866,23.5033,23.5283,61891.0
2018-01-10 12:00:00,28.25,28.27,28.19,28.24,57518.0,23.5283,23.5449,23.4783,23.5199,57518.0
2018-01-10 12:30:00,28.24,28.25,28.18,28.22,69118.0,23.5199,23.5283,23.47,23.5033,69118.0
2018-01-10 13:00:00,28.22,28.35,28.21,28.33,100922.0,23.5033,23.6116,23.495,23.5949,100922.0
2018-01-10 13:30:00,28.32,28.39,28.28,28.36,68937.0,23.5866,23.6449,23.5533,23.6199,68937.0
2018-01-10 14:00:00,28.37,28.4,28.32,28.37,118846.0,23.6282,23.6532,23.5866,23.6282,118846.0
2018-01-10 14:30:00,28.37,28.38,28.25,28.28,109180.0,23.6282,23.6365,23.5283,23.5533,109180.0
2018-01-10 15:00:00,28.28,28.32,28.23,28.29,205442.0,23.5533,23.5866,23.5116,23.5616,205442.0
2018-01-10 15:30:00,28.28,28.3,28.19,28.24,599067.0,23.5533,23.5699,23.4783,23.5199,599067.0
2018-01-11 09:30:00,28.37,28.62,28.21,28.49,128680.0,23.6282,23.8364,23.495,23.7282,128680.0
2018-01-11 10:00:00,28.5,28.51,28.33,28.36,173992.0,23.7365,23.7448,23.5949,23.6199,173992.0
2018-01-11 10:30:00,28.36,28.53,28.33,28.53,129239.0,23.6199,23.7615,23.5949,23.7615,129239.0
2018-01-11 11:00:00,28.53,28.71,28.51,28.63,171329.0,23.7615,23.9114,23.7448,23.8448,171329.0
2018-01-11 11:30:00,28.63,28.81,28.63,28.76,86968.0,23.8448,23.9947,23.8448,23.953,86968.0
2018-01-11 12:00:00,28.76,28.76,28.59,28.65,99203.0,23.953,23.953,23.8114,23.8614,99203.0
2018-01-11 12:30:00,28.65,28.66,28.57,28.64,164070.0,23.8614,23.8697,23.7948,23.8531,164070.0
2018-01-11 13:00:00,28.64,28.75,28.63,28.71,466001.0,23.8531,23.9447,23.8448,23.9114,466001.0
2018-01-11 13:30:00,28.72,28.73,28.68,28.72,126048.0,23.9197,23.928,23.8864,23.9197,126048.0
2018-01-11 14:00:00,28.72,28.76,28.69,28.69,160506.0,23.9197,23.953,23.8947,23.8947,160506.0
2018-01-11 14:30:00,28.69,28.7,28.6,28.65,90972.0,23.8947,23.9031,23.8198,23.8614,90972.0
2018-01-11 15:00:00,28.65,28.75,28.59,28.65,245579.0,23.8614,23.9447,23.8114,23.8614,245579.0
2018-01-11 15:30:00,28.66,28.67,28.58,28.62,504494.0,23.8697,23.8781,23.8031,23.8364,504494.0
2018-01-12 09:30:00,28.54,28.76,28.43,28.7,134539.0,23.7698,23.953,23.6782,23.9031,134539.0
2018-01-12 10:00:00,28.7,28.72,28.56,28.72,170300.0,23.9031,23.9197,23.7865,23.9197,170300.0
2018-01-12 10:30:00,28.71,28.82,28.68,28.77,136431.0,23.9114,24.003,23.8864,23.9614,136431.0
2018-01-12 11:00:00,28.78,28.8,28.71,28.8,79566.0,23.9697,23.9863,23.9114,23.9863,79566.0
2018-01-12 11:30:00,28.8,28.9,28.78,28.8,159932.0,23.9863,24.0696,23.9697,23.9863,159932.0
2018-01-12 12:00:00,28.79,28.84,28.73,28.76,182458.0,23.978,24.0197,23.928,23.953,182458.0
2018-01-12 12:30:00,28.76,28.76,28.68,28.7,100933.0,23.953,23.953,23.8864,23.9031,100933.0
2018-01-12 13:00:00,28.7,28.74,28.68,28.72,73506.0,23.9031,23.9364,23.8864,23.9197,73506.0
2018-01-12 13:30:00,28.72,28.74,28.67,28.68,66091.0,23.9197,23.9364,23.8781,23.8864,66091.0
2018-01-12 14:00:00,28.69,28.7,28.63,28.67,79046.0,23.8947,23.9031,23.8448,23.8781,79046.0
2018-01-12 14:30:00,28.67,28.7,28.65,28.66,80107.0,23.8781,23.9031,23.8614,23.8697,80107.0
2018-01-12 15:00:00,28.66,28.67,28.56,28.57,93106.0,23.8697,23.8781,23.7865,23.7948,93106.0
2018-01-12 15:30:00,28.57,28.72,28.56,28.7,562960.0,23.7948,23.9197,23.7865,23.9031,562960.0
2018-01-16 09:30:00,28.8,28.88,28.18,28.21,420656.0,23.9863,24.053,23.47,23.495,420656.0
2018-01-16 10:00:00,28.22,28.23,27.85,27.9,342448.0,23.5033,23.5116,23.1951,23.2368,342448.0
2018-01-16 10:30:00,27.9,28.01,27.85,27.98,286260.0,23.2368,23.3284,23.1951,23.3034,286260.0
2018-01-16 11:00:00,27.98,28.09,27.98,28.07,241087.0,23.3034,23.395,23.3034,23.3784,241087.0
2018-01-16 11:30:00,28.06,28.09,27.99,28.01,186192.0,23.37,23.395,23.3117,23.3284,186192.0
2018-01-16 12:00:00,28.01,28.15,27.95,28.15,169299.0,23.3284,23.445,23.2784,23.445,169299.0
2018-01-16 12:30:00,28.15,28.17,28.07,28.09,128049.0,23.445,23.4616,23.3784,23.395,128049.0
2018-01-16 13:00:00,28.1,28.24,28.05,28.22,155376.0,23.4033,23.5199,23.3617,23.5033,155376.0
2018-01-16 13:30:00,28.21,28.21,28.02,28.06,124950.0,23.495,23.495,23.3367,23.37,124950.0
2018-01-16 14:00:00,28.06,28.08,27.94,27.94,405703.0,23.37,23.3867,23.2701,23.2701,405703.0
2018-01-16 14:30:00,27.94,27.97,27.86,27.91,262702.0,23.2701,23.2951,23.2035,23.2451,262702.0
2018-01-16 15:00:00,27.9,28.04,27.9,27.96,279128.0,23.2368,23.3534,23.2368,23.2867,279128.0
2018-01-16 15:30:00,27.95,28.01,27.86,27.9,983937.0,23.2784,23.3284,23.2035,23.2368,983937.0
2018-01-17 09:30:00,28.1,28.16,27.56,27.56,993776.0,23.4033,23.4533,22.9536,22.9536,993776.0
2018-01-17 10:00:00,27.56,27.61,27.45,27.53,406150.0,22.9536,22.9952,22.862,22.9286,406150.0
2018-01-17 10:30:00,27.55,27.62,27.44,27.53,534818.0,22.9453,23.0036,22.8537,22.9286,534818.0
2018-01-17 11:00:00,27.53,27.6,27.42,27.42,192888.0,22.9286,22.9869,22.837,22.837,192888.0
2018-01-17 11:30:00,27.43,27.43,27.33,27.35,199231.0,22.8453,22.8453,22.762,22.7787,199231.0
2018-01-17 12:00:00,27.35,27.46,27.32,27.41,236054.0,22.7787,22.8703,22.7537,22.8287,236054.0
2018-01-17 12:30:00,27.41,27.47,27.39,27.42,187482.0,22.8287,22.8786,22.812,22.837,187482.0
2018-01-17 13:00:00,27.42,27.45,27.39,27.39,158375.0,22.837,22.862,22.812,22.812,158375.0
2018-01-17 13:30:00,27.4,27.48,27.35,27.38,219064.0,22.8203,22.887,22.7787,22.8037,219064.0
2018-01-17 14:00:00,27.38,27.4,27.33,27.35,210353.0,22.8037,22.8203,22.762,22.7787,210353.0
2018-01-17 14:30:00,27.34,27.4,27.28,27.37,270142.0,22.7704,22.8203,22.7204,22.7954,270142.0
2018-01-17 15:00:00,27.37,27.44,27.32,27.39,787013.0,22.7954,22.8537,22.7537,22.812,787013.0
2018-01-17 15:30:00,27.39,27.44,27.35,27.41,1311800.0,22.812,22.8537,22.7787,22.8287,1311800.0
2018-01-18 09:30:00,27.04,27.43,26.82,27.28,327005.0,22.5205,22.8453,22.3373,22.7204,327005.0
2018-01-18 10:00:00,27.28,27.3,26.91,26.91,651197.0,22.7204,22.7371,22.4122,22.4122,651197.0
2018-01-18 10:30:00,26.92,26.92,26.54,26.7,764434.0,22.4206,22.4206,22.1041,22.2373,764434.0
2018-01-18 11:00:00,26.71,26.72,26.46,26.59,730286.0,22.2457,22.254,22.0375,22.1457,730286.0
2018-01-18 11:30:00,26.59,26.91,26.56,26.8,373502.0,22.1457,22.4122,22.1207,22.3206,373502.0
2018-01-18 12:00:00,26.8,26.89,26.66,26.66,442679.0,22.3206,22.3956,22.204,22.204,442679.0
2018-01-18 12:30:00,26.67,26.73,26.63,26.67,503335.0,22.2124,22.2623,22.179,22.2124,503335.0
2018-01-18 13:00:00,26.67,26.91,26.67,26.76,975144.0,22.2124,22.4122,22.2124,22.2873,975144.0
2018-01-18 13:30:00,26.76,26.88,26.7,26.8,294202.0,22.2873,22.3873,22.2373,22.3206,294202.0
2018-01-18 14:00:00,26.8,26.83,26.75,26.83,351224.0,22.3206,22.3456,22.279,22.3456,351224.0
2018-01-18 14:30:00,26.82,26.88,26.78,26.8,237337.0,22.3373,22.3873,22.304,22.3206,237337.0
2018-01-18 15:00:00,26.8,26.86,26.73,26.78,370339.0,22.3206,22.3706,22.2623,22.304,370339.0
2018-01-18 15:30:00,26.78,26.81,26.7,26.79,1653942.0,22.304,22.329,22.2373,22.3123,1653942.0
2018-01-19 09:30:00,26.73,26.83,26.53,26.56,405892.0,22.2623,22.3456,22.0958,22.1207,405892.0
2018-01-19 10:00:00,26.55,26.59,26.31,26.42,631311.0,22.1124,22.1457,21.9125,22.0041,631311.0
2018-01-19 10:30:00,26.42,26.58,26.33,26.41,482900.0,22.0041,22.1374,21.9292,21.9958,482900.0
2018-01-19 11:00:00,26.4,26.67,26.36,26.62,538999.0,21.9875,22.2124,21.9542,22.1707,538999.0
2018-01-19 11:30:00,26.63,26.67,26.43,26.46,192508.0,22.179,22.2124,22.0125,22.0375,192508.0
2018-01-19 12:00:00,26.46,26.81,26.46,26.67,476151.0,22.0375,22.329,22.0375,22.2124,476151.0
2018-01-19 12:30:00,26.67,26.74,26.64,26.69,144681.0,22.2124,22.2707,22.1874,22.229,144681.0
2018-01-19 13:00:00,26.69,26.78,26.64,26.76,237269.0,22.229,22.304,22.1874,22.2873,237269.0
2018-01-19 13:30:00,26.76,26.95,26.71,26.92,428418.0,22.2873,22.4456,22.2457,22.4206,428418.0
2018-01-19 14:00:00,26.92,26.97,26.86,26.93,701412.0,22.4206,22.4622,22.3706,22.4289,701412.0
2018-01-19 14:30:00,26.92,26.96,26.87,26.88,341380.0,22.4206,22.4539,22.3789,22.3873,341380.0
2018-01-19 15:00:00,26.88,27.0,26.87,26.89,652723.0,22.3873,22.4872,22.3789,22.3956,652723.0
2018-01-19 15:30:00,26.89,26.92,26.8,26.88,1537630.0,22.3956,22.4206,22.3206,22.3873,1537630.0
2018-01-22 09:30:00,26.99,27.27,26.93,27.18,258184.0,22.4789,22.7121,22.4289,22.6371,258184.0
2018-01-22 10:00:00,27.18,27.18,26.89,27.08,338821.0,22.6371,22.6371,22.3956,22.5538,338821.0
2018-01-22 10:30:00,27.08,27.23,27.01,27.15,240155.0,22.5538,22.6788,22.4955,22.6121,240155.0
2018-01-22 11:00:00,27.15,27.18,27.08,27.08,158052.0,22.6121,22.6371,22.5538,22.5538,158052.0
2018-01-22 11:30:00,27.08,27.11,26.89,26.91,193656.0,22.5538,22.5788,22.3956,22.4122,193656.0
2018-01-22 12:00:00,26.9,26.94,26.8,26.89,176594.0,22.4039,22.4372,22.3206,22.3956,176594.0
2018-01-22 12:30:00,26.89,26.93,26.8,26.83,206956.0,22.3956,22.4289,22.3206,22.3456,206956.0
2018-01-22 13:00:00,26.84,26.98,26.84,26.94,150517.0,22.3539,22.4705,22.3539,22.4372,150517.0
2018-01-22 13:30:00,26.94,27.05,26.86,26.86,211870.0,22.4372,22.5288,22.3706,22.3706,211870.0
2018-01-22 14:00:00,26.87,26.88,26.76,26.85,209569.0,22.3789,22.3873,22.2873,22.3623,209569.0
2018-01-22 14:30:00,26.85,26.91,26.8,26.8,234459.0,22.3623,22.4122,22.3206,22.3206,234459.0
2018-01-22 15:00:00,26.8,26.84,26.74,26.76,267884.0,22.3206,22.3539,22.2707,22.2873,267884.0
2018-01-22 15:30:00,26.76,26.96,26.71,26.89,1802646.0,22.2873,22.4539,22.2457,22.3956,1802646.0
2018-01-23 09:30:00,27.0,27.42,26.91,27.42,187440.0,22.4872,22.837,22.4122,22.837,187440.0
2018-01-23 10:00:00,27.41,27.46,27.25,27.32,152746.0,22.8287,22.8703,22.6954,22.7537,152746.0
2018-01-23 10:30:00,27.31,27.37,27.16,27.16,128987.0,22.7454,22.7954,22.6205,22.6205,128987.0
2018-01-23 11:00:00,27.16,27.24,27.13,27.17,143175.0,22.6205,22.6871,22.5955,22.6288,143175.0
2018-01-23 11:30:00,27.17,27.19,26.94,27.01,164529.0,22.6288,22.6454,22.4372,22.4955,164529.0
2018-01-23 12:00:00,27.02,27.06,26.93,26.98,84964.0,22.5039,22.5372,22.4289,22.4705,84964.0
2018-01-23 12:30:00,26.98,26.99,26.88,26.9,183160.0,22.4705,22.4789,22.3873,22.4039,183160.0
2018-01-23 13:00:00,26.9,26.92,26.86,26.88,72251.0,22.4039,22.4206,22.3706,22.3873,72251.0
2018-01-23 13:30:00,26.88,26.95,26.85,26.92,117990.0,22.3873,22.4456,22.3623,22.4206,117990.0
2018-01-23 14:00:00,26.92,26.97,26.89,26.96,103314.0,22.4206,22.4622,22.3956,22.4539,103314.0
2018-01-23 14:30:00,26.97,27.0,26.94,26.98,181763.0,22.4622,22.4872,22.4372,22.4705,181763.0
2018-01-23 15:00:00,26.99,27.08,26.97,27.02,201752.0,22.4789,22.5538,22.4622,22.5039,201752.0
2018-01-23 15:30:00,27.03,27.19,27.02,27.14,968358.0,22.5122,22.6454,22.5039,22.6038,968358.0
2018-01-24 09:30:00,27.02,27.28,27.0,27.25,216622.0,22.5039,22.7204,22.4872,22.6954,216622.0
2018-01-24 10:00:00,27.26,27.33,27.19,27.25,161309.0,22.7037,22.762,22.6454,22.6954,161309.0
2018-01-24 10:30:00,27.26,27.33,27.05,27.1,137999.0,22.7037,22.762,22.5288,22.5705,137999.0
2018-01-24 11:00:00,27.1,27.19,27.06,27.18,176011.0,22.5705,22.6454,22.5372,22.6371,176011.0
2018-01-24 11:30:00,27.18,27.19,27.0,27.13,149589.0,22.6371,22.6454,22.4872,22.5955,149589.0
2018-01-24 12:00:00,27.14,27.25,27.11,27.19,128054.0,22.6038,22.6954,22.5788,22.6454,128054.0
2018-01-24 12:30:00,27.19,27.37,27.18,27.3,148428.0,22.6454,22.7954,22.6371,22.7371,148428.0
2018-01-24 13:00:00,27.3,27.36,27.24,27.31,632052.0,22.7371,22.787,22.6871,22.7454,632052.0
2018-01-24 13:30:00,27.32,27.52,27.25,27.43,607676.0,22.7537,22.9203,22.6954,22.8453,607676.0
2018-01-24 14:00:00,27.43,27.45,27.31,27.44,160812.0,22.8453,22.862,22.7454,22.8537,160812.0
2018-01-24 14:30:00,27.44,27.44,27.37,27.38,205783.0,22.8537,22.8537,22.7954,22.8037,205783.0
2018-01-24 15:00:00,27.38,27.4,27.33,27.36,154909.0,22.8037,22.8203,22.762,22.787,154909.0
2018-01-24 15:30:00,27.35,27.36,27.22,27.25,831692.0,22.7787,22.787,22.6704,22.6954,831692.0
2018-01-25 09:30:00,27.34,27.51,27.2,27.41,155064.0,22.7704,22.912,22.6538,22.8287,155064.0
2018-01-25 10:00:00,27.4,27.53,27.35,27.38,140019.0,22.8203,22.9286,22.7787,22.8037,140019.0
2018-01-25 10:30:00,27.38,27.42,27.19,27.21,133865.0,22.8037,22.837,22.6454,22.6621,133865.0
2018-01-25 11:00:00,27.22,27.3,27.2,27.29,211874.0,22.6704,22.7371,22.6538,22.7287,211874.0
2018-01-25 11:30:00,27.3,27.42,27.28,27.37,112229.0,22.7371,22.837,22.7204,22.7954,112229.0
2018-01-25 12:00:00,27.37,27.48,27.35,27.41,112676.0,22.7954,22.887,22.7787,22.8287,112676.0
2018-01-25 12:30:00,27.4,27.41,27.29,27.29,71524.0,22.8203,22.8287,22.7287,22.7287,71524.0
2018-01-25 13:00:00,27.3,27.4,27.28,27.36,59929.0,22.7371,22.8203,22.7204,22.787,59929.0
2018-01-25 13:30:00,27.36,27.42,27.36,27.38,113243.0,22.787,22.837,22.787,22.8037,113243.0
2018-01-25 14:00:00,27.38,27.59,27.36,27.53,201676.0,22.8037,22.9786,22.787,22.9286,201676.0
2018-01-25 14:30:00,27.52,27.56,27.45,27.47,166244.0,22.9203,22.9536,22.862,22.8786,166244.0
2018-01-25 15:00:00,27.47,27.87,27.47,27.66,702046.0,22.8786,23.2118,22.8786,23.0369,702046.0
2018-01-25 15:30:00,27.66,27.68,27.48,27.64,733522.0,23.0369,23.0535,22.887,23.0202,733522.0
2018-01-26 09:30:00,28.05,28.05,27.59,27.64,154997.0,23.3617,23.3617,22.9786,23.0202,154997.0
2018-01-26 10:00:00,27.63,27.68,27.46,27.63,162632.0,23.0119,23.0535,22.8703,23.0119,162632.0
2018-01-26 10:30:00,27.63,27.63,27.36,27.42,199193.0,23.0119,23.0119,22.787,22.837,199193.0
2018-01-26 11:00:00,27.42,27.57,27.34,27.49,222077.0,22.837,22.9619,22.7704,22.8953,222077.0
2018-01-26 11:30:00,27.5,27.57,27.35,27.4,197742.0,22.9036,22.9619,22.7787,22.8203,197742.0
2018-01-26 12:00:00,27.4,27.41,27.34,27.35,126270.0,22.8203,22.8287,22.7704,22.7787,126270.0
2018-01-26 12:30:00,27.36,27.58,27.24,27.51,228450.0,22.787,22.9703,22.6871,22.912,228450.0
2018-01-26 13:00:00,27.51,27.59,27.45,27.52,202430.0,22.912,22.9786,22.862,22.9203,202430.0
2018-01-26 13:30:00,27.52,27.57,27.46,27.52,251415.0,22.9203,22.9619,22.8703,22.9203,251415.0
2018-01-26 14:00:00,27.51,27.68,27.5,27.61,687509.0,22.912,23.0535,22.9036,22.9952,687509.0
2018-01-26 14:30:00,27.61,27.61,27.43,27.44,259400.0,22.9952,22.9952,22.8453,22.8537,259400.0
2018-01-26 15:00:00,27.45,27.54,27.42,27.45,253893.0,22.862,22.9369,22.837,22.862,253893.0
2018-01-26 15:30:00,27.45,27.51,27.39,27.4,824792.0,22.862,22.912,22.812,22.8203,824792.0
2018-01-29 09:30:00,27.29,27.4,27.07,27.31,180317.0,22.7287,22.8203,22.5455,22.7454,180317.0
2018-01-29 10:00:00,27.3,27.33,27.21,27.21,171354.0,22.7371,22.762,22.6621,22.6621,171354.0
2018-01-29 10:30:00,27.2,27.25,27.1,27.17,223507.0,22.6538,22.6954,22.5705,22.6288,223507.0
2018-01-29 11:00:00,27.16,27.24,27.13,27.22,199764.0,22.6205,22.6871,22.5955,22.6704,199764.0
2018-01-29 11:30:00,27.21,27.31,27.19,27.21,136071.0,22.6621,22.7454,22.6454,22.6621,136071.0
2018-01-29 12:00:00,27.2,27.27,27.17,27.21,94881.0,22.6538,22.7121,22.6288,22.6621,94881.0
2018-01-29 12:30:00,27.21,27.22,27.15,27.16,66735.0,22.6621,22.6704,22.6121,22.6205,66735.0
2018-01-29 13:00:00,27.17,27.31,27.15,27.17,131682.0,22.6288,22.7454,22.6121,22.6288,131682.0
2018-01-29 13:30:00,27.18,27.18,27.07,27.15,83634.0,22.6371,22.6371,22.5455,22.6121,83634.0
2018-01-29 14:00:00,27.15,27.16,27.07,27.09,79007.0,22.6121,22.6205,22.5455,22.5622,79007.0
2018-01-29 14:30:00,27.09,27.12,27.06,27.09,132787.0,22.5622,22.5871,22.5372,22.5622,132787.0
2018-01-29 15:00:00,27.09,27.11,26.98,26.98,152877.0,22.5622,22.5788,22.4705,22.4705,152877.0
2018-01-29 15:30:00,26.98,26.99,26.85,26.86,1270582.0,22.4705,22.4789,22.3623,22.3706,1270582.0
2018-01-30 09:30:00,26.71,26.73,26.27,26.38,500179.0,22.2457,22.2623,21.8792,21.9708,500179.0
2018-01-30 10:00:00,26.38,26.41,25.96,25.99,893664.0,21.9708,21.9958,21.621,21.646,893664.0
2018-01-30 10:30:00,25.99,26.16,25.76,25.97,973871.0,21.646,21.7876,21.4545,21.6294,973871.0
2018-01-30 11:00:00,25.97,26.08,25.95,25.98,400631.0,21.6294,21.721,21.6127,21.6377,400631.0
2018-01-30 11:30:00,25.98,26.0,25.85,25.87,636578.0,21.6377,21.6543,21.5294,21.5461,636578.0
2018-01-30 12:00:00,25.88,25.91,25.71,25.83,427265.0,21.5544,21.5794,21.4128,21.5128,427265.0
2018-01-30 12:30:00,25.83,25.9,25.76,25.81,289226.0,21.5128,21.5711,21.4545,21.4961,289226.0
2018-01-30 13:00:00,25.82,25.83,25.75,25.75,214271.0,21.5044,21.5128,21.4461,21.4461,214271.0
2018-01-30 13:30:00,25.75,25.98,25.74,25.9,365554.0,21.4461,21.6377,21.4378,21.5711,365554.0
2018-01-30 14:00:00,25.9,25.96,25.84,25.86,201736.0,21.5711,21.621,21.5211,21.5377,201736.0
2018-01-30 14:30:00,25.87,26.01,25.83,25.99,450845.0,21.5461,21.6627,21.5128,21.646,450845.0
2018-01-30 15:00:00,26.0,26.13,25.98,26.07,350320.0,21.6543,21.7626,21.6377,21.7126,350320.0
2018-01-30 15:30:00,26.08,26.26,26.07,26.1,975471.0,21.721,21.8709,21.7126,21.7376,975471.0
2018-01-31 09:30:00,26.11,26.2,25.82,25.82,494422.0,21.771,21.8461,21.5292,21.5292,494422.0
2018-01-31 10:00:00,25.83,26.3,25.82,26.13,787606.0,21.5376,21.9295,21.5292,21.7877,787606.0
2018-01-31 10:30:00,26.11,26.11,25.84,25.88,273545.0,21.771,21.771,21.5459,21.5793,273545.0
2018-01-31 11:00:00,25.87,25.96,25.78,25.93,238295.0,21.5709,21.646,21.4959,21.6209,238295.0
2018-01-31 11:30:00,25.92,25.97,25.87,25.94,205912.0,21.6126,21.6543,21.5709,21.6293,205912.0
2018-01-31 12:00:00,25.93,25.99,25.86,25.93,187712.0,21.6209,21.671,21.5626,21.6209,187712.0
2018-01-31 12:30:00,25.94,26.01,25.91,26.0,101778.0,21.6293,21.6877,21.6043,21.6793,101778.0
2018-01-31 13:00:00,25.97,25.99,25.94,25.96,117398.0,21.6543,21.671,21.6293,21.646,117398.0
2018-01-31 13:30:00,25.96,26.07,25.96,26.05,167230.0,21.646,21.7377,21.646,21.721,167230.0
2018-01-31 14:00:00,26.05,26.23,25.97,26.01,254684.0,21.721,21.8711,21.6543,21.6877,254684.0
2018-01-31 14:30:00,26.01,26.04,25.95,26.02,225236.0,21.6877,21.7127,21.6376,21.696,225236.0
2018-01-31 15:00:00,26.01,26.08,25.93,25.99,486033.0,21.6877,21.746,21.6209,21.671,486033.0
2018-01-31 15:30:00,25.99,26.09,25.98,26.01,1135767.0,21.671,21.7544,21.6626,21.6877,1135767.0
2018-02-01 09:30:00,25.89,26.22,25.7,26.18,223572.0,21.5876,21.8628,21.4292,21.8294,223572.0
2018-02-01 10:00:00,26.19,26.31,26.08,26.24,939211.0,21.8377,21.9378,21.746,21.8794,939211.0
2018-02-01 10:30:00,26.25,26.45,26.18,26.4,400905.0,21.8878,22.0545,21.8294,22.0128,400905.0
2018-02-01 11:00:00,26.4,26.54,26.39,26.46,290452.0,22.0128,22.1296,22.0045,22.0629,290452.0
2018-02-01 11:30:00,26.45,26.53,26.33,26.48,233496.0,22.0545,22.1212,21.9545,22.0796,233496.0
2018-02-01 12:00:00,26.48,26.68,26.44,26.48,254416.0,22.0796,22.2463,22.0462,22.0796,254416.0
2018-02-01 12:30:00,26.49,26.5,26.35,26.39,213797.0,22.0879,22.0962,21.9712,22.0045,213797.0
2018-02-01 13:00:00,26.4,26.5,26.4,26.46,102849.0,22.0128,22.0962,22.0128,22.0629,102849.0
2018-02-01 13:30:00,26.47,26.47,26.39,26.4,141103.0,22.0712,22.0712,22.0045,22.0128,141103.0
2018-02-01 14:00:00,26.41,26.45,26.36,26.4,184373.0,22.0212,22.0545,21.9795,22.0128,184373.0
2018-02-01 14:30:00,26.4,26.48,26.4,26.44,204000.0,22.0128,22.0796,22.0128,22.0462,204000.0
2018-02-01 15:00:00,26.44,26.47,26.33,26.34,182085.0,22.0462,22.0712,21.9545,21.9628,182085.0
2018-02-01 15:30:00,26.33,26.45,26.29,26.43,602671.0,21.9545,22.0545,21.9211,22.0379,602671.0
2018-02-02 09:30:00,26.15,26.16,25.82,25.95,434189.0,21.8044,21.8127,21.5292,21.6376,434189.0
2018-02-02 10:00:00,25.95,26.01,25.73,25.87,329390.0,21.6376,21.6877,21.4542,21.5709,329390.0
2018-02-02 10:30:00,25.88,25.97,25.86,25.97,250957.0,21.5793,21.6543,21.5626,21.6543,250957.0
2018-02-02 11:00:00,25.97,26.04,25.86,25.92,204113.0,21.6543,21.7127,21.5626,21.6126,204113.0
2018-02-02 11:30:00,25.92,25.93,25.85,25.87,155293.0,21.6126,21.6209,21.5542,21.5709,155293.0
2018-02-02 12:00:00,25.87,26.18,25.87,26.18,271719.0,21.5709,21.8294,21.5709,21.8294,271719.0
2018-02-02 12:30:00,26.17,26.2,26.12,26.18,135199.0,21.8211,21.8461,21.7794,21.8294,135199.0
2018-02-02 13:00:00,26.18,26.31,26.17,26.27,164109.0,21.8294,21.9378,21.8211,21.9044,164109.0
2018-02-02 13:30:00,26.27,26.36,26.25,26.36,139956.0,21.9044,21.9795,21.8878,21.9795,139956.0
2018-02-02 14:00:00,26.35,26.38,26.26,26.31,267857.0,21.9712,21.9962,21.8961,21.9378,267857.0
2018-02-02 14:30:00,26.3,26.36,26.28,26.29,216415.0,21.9295,21.9795,21.9128,21.9211,216415.0
2018-02-02 15:00:00,26.29,26.31,26.19,26.21,288124.0,21.9211,21.9378,21.8377,21.8544,288124.0
2018-02-02 15:30:00,26.21,26.31,26.18,26.2,1073688.0,21.8544,21.9378,21.8294,21.8461,1073688.0
2018-02-05 09:30:00,26.02,26.06,25.76,25.77,316063.0,21.696,21.7293,21.4792,21.4875,316063.0
2018-02-05 10:00:00,25.8,25.99,25.74,25.94,400454.0,21.5126,21.671,21.4625,21.6293,400454.0
2018-02-05 10:30:00,25.95,26.14,25.93,26.1,145942.0,21.6376,21.7961,21.6209,21.7627,145942.0
2018-02-05 11:00:00,26.1,26.12,25.98,26.04,168965.0,21.7627,21.7794,21.6626,21.7127,168965.0
2018-02-05 11:30:00,26.05,26.06,25.91,25.93,265343.0,21.721,21.7293,21.6043,21.6209,265343.0
2018-02-05 12:00:00,25.93,25.93,25.7,25.74,314934.0,21.6209,21.6209,21.4292,21.4625,314934.0
2018-02-05 12:30:00,25.73,25.91,25.72,25.89,142152.0,21.4542,21.6043,21.4458,21.5876,142152.0
2018-02-05 13:00:00,25.89,25.89,25.65,25.68,480688.0,21.5876,21.5876,21.3875,21.4125,480688.0
2018-02-05 13:30:00,25.68,25.71,25.55,25.6,337409.0,21.4125,21.4375,21.3041,21.3458,337409.0
2018-02-05 14:00:00,25.61,25.61,25.42,25.44,256222.0,21.3541,21.3541,21.1957,21.2124,256222.0
2018-02-05 14:30:00,25.43,25.52,25.29,25.3,364895.0,21.204,21.2791,21.0873,21.0956,364895.0
2018-02-05 15:00:00,25.3,25.32,25.08,25.23,605209.0,21.0956,21.1123,20.9122,21.0373,605209.0
2018-02-05 15:30:00,25.24,25.28,25.07,25.15,1349890.0,21.0456,21.079,20.9039,20.9706,1349890.0
2018-02-06 09:30:00,24.63,25.03,24.15,24.91,514253.0,20.537,20.8705,20.1368,20.7705,514253.0
2018-02-06 10:00:00,24.91,25.03,24.76,24.78,562698.0,20.7705,20.8705,20.6454,20.6621,562698.0
2018-02-06 10:30:00,24.77,24.82,24.32,24.44,495262.0,20.6537,20.6954,20.2785,20.3786,495262.0
2018-02-06 11:00:00,24.44,24.65,24.31,24.61,511338.0,20.3786,20.5537,20.2702,20.5203,511338.0
2018-02-06 11:30:00,24.6,24.8,24.48,24.78,368777.0,20.512,20.6787,20.4119,20.6621,368777.0
2018-02-06 12:00:00,24.79,24.95,24.72,24.93,280523.0,20.6704,20.8038,20.612,20.7871,280523.0
2018-02-06 12:30:00,24.93,25.12,24.88,25.11,353749.0,20.7871,20.9456,20.7454,20.9372,353749.0
2018-02-06 13:00:00,25.11,25.11,24.94,24.99,187899.0,20.9372,20.9372,20.7955,20.8372,187899.0
2018-02-06 13:30:00,24.99,25.06,24.92,25.02,1049249.0,20.8372,20.8955,20.7788,20.8622,1049249.0
2018-02-06 14:00:00,25.02,25.05,24.93,25.01,673387.0,20.8622,20.8872,20.7871,20.8538,673387.0
2018-02-06 14:30:00,25.01,25.44,24.99,25.44,416937.0,20.8538,21.2124,20.8372,21.2124,416937.0
2018-02-06 15:00:00,25.43,25.62,25.3,25.49,740108.0,21.204,21.3625,21.0956,21.2541,740108.0
2018-02-06 15:30:00,25.49,25.69,25.42,25.51,1051058.0,21.2541,21.4208,21.1957,21.2707,1051058.0
2018-02-07 09:30:00,26.73,27.04,26.28,26.63,2356230.0,22.288,22.5465,21.9128,22.2046,2356230.0
2018-02-07 10:00:00,26.62,27.04,26.6,26.74,1027124.0,22.1963,22.5465,22.1796,22.2963,1027124.0
2018-02-07 10:30:00,26.74,26.76,26.58,26.66,475174.0,22.2963,22.313,22.1629,22.2296,475174.0
2018-02-07 11:00:00,26.66,26.88,26.62,26.63,373046.0,22.2296,22.4131,22.1963,22.2046,373046.0
2018-02-07 11:30:00,26.62,26.68,26.37,26.47,244209.0,22.1963,22.2463,21.9878,22.0712,244209.0
2018-02-07 12:00:00,26.48,26.54,25.89,25.89,458282.0,22.0796,22.1296,21.5876,21.5876,458282.0
2018-02-07 12:30:00,25.89,26.02,25.52,25.58,707496.0,21.5876,21.696,21.2791,21.3291,707496.0
2018-02-07 13:00:00,25.59,25.63,25.32,25.47,952134.0,21.3375,21.3708,21.1123,21.2374,952134.0
2018-02-07 13:30:00,25.47,25.73,25.43,25.67,493373.0,21.2374,21.4542,21.204,21.4042,493373.0
2018-02-07 14:00:00,25.67,25.94,25.63,25.94,558421.0,21.4042,21.6293,21.3708,21.6293,558421.0
2018-02-07 14:30:00,25.93,25.99,25.62,25.66,479885.0,21.6209,21.671,21.3625,21.3958,479885.0
2018-02-07 15:00:00,25.66,25.77,25.64,25.7,603303.0,21.3958,21.4875,21.3791,21.4292,603303.0
2018-02-07 15:30:00,25.71,25.77,25.32,25.35,1874581.0,21.4375,21.4875,21.1123,21.1373,1874581.0
2018-02-08 09:30:00,25.22,25.28,24.75,24.8,732941.0,21.0289,21.079,20.637,20.6787,732941.0
2018-02-08 10:00:00,24.79,24.99,24.61,24.68,497761.0,20.6704,20.8372,20.5203,20.5787,497761.0
2018-02-08 10:30:00,24.68,24.89,24.67,24.81,512177.0,20.5787,20.7538,20.5703,20.6871,512177.0
2018-02-08 11:00:00,24.8,25.15,24.75,24.91,612179.0,20.6787,20.9706,20.637,20.7705,612179.0
2018-02-08 11:30:00,24.92,25.1,24.76,24.79,547782.0,20.7788,20.9289,20.6454,20.6704,547782.0
2018-02-08 12:00:00,24.8,24.84,24.56,24.58,448154.0,20.6787,20.7121,20.4786,20.4953,448154.0
2018-02-08 12:30:00,24.59,24.69,24.39,24.46,290035.0,20.5036,20.587,20.3369,20.3952,290035.0
2018-02-08 13:00:00,24.45,24.61,24.4,24.48,432685.0,20.3869,20.5203,20.3452,20.4119,432685.0
2018-02-08 13:30:00,24.47,24.81,24.46,24.63,353210.0,20.4036,20.6871,20.3952,20.537,353210.0
2018-02-08 14:00:00,24.63,24.71,24.48,24.53,331797.0,20.537,20.6037,20.4119,20.4536,331797.0
2018-02-08 14:30:00,24.52,24.53,24.39,24.43,438090.0,20.4453,20.4536,20.3369,20.3702,438090.0
2018-02-08 15:00:00,24.44,24.54,24.28,24.32,531612.0,20.3786,20.4619,20.2451,20.2785,531612.0
2018-02-08 15:30:00,24.31,24.36,24.0,24.0,1401129.0,20.2702,20.3119,20.0117,20.0117,1401129.0
2018-02-09 09:30:00,24.15,24.76,24.12,24.61,839938.0,20.1368,20.6454,20.1117,20.5203,839938.0
2018-02-09 10:00:00,24.61,24.71,24.35,24.39,660482.0,20.5203,20.6037,20.3035,20.3369,660482.0
2018-02-09 10:30:00,24.38,24.51,24.08,24.19,644402.0,20.3285,20.4369,20.0784,20.1701,644402.0
2018-02-09 11:00:00,24.18,24.45,24.13,24.45,406581.0,20.1618,20.3869,20.1201,20.3869,406581.0
2018-02-09 11:30:00,24.43,24.52,24.19,24.2,346089.0,20.3702,20.4453,20.1701,20.1784,346089.0
2018-02-09 12:00:00,24.2,24.24,23.97,23.99,360385.0,20.1784,20.2118,19.9867,20.0033,360385.0
2018-02-09 12:30:00,24.0,24.06,23.93,24.05,545070.0,20.0117,20.0617,19.9533,20.0534,545070.0
2018-02-09 13:00:00,24.05,24.05,23.82,23.85,425905.0,20.0534,20.0534,19.8616,19.8866,425905.0
2018-02-09 13:30:00,23.85,24.23,23.75,24.11,488165.0,19.8866,20.2035,19.8032,20.1034,488165.0
2018-02-09 14:00:00,24.11,24.69,24.1,24.39,712191.0,20.1034,20.587,20.0951,20.3369,712191.0
2018-02-09 14:30:00,24.4,24.45,24.24,24.31,443713.0,20.3452,20.3869,20.2118,20.2702,443713.0
2018-02-09 15:00:00,24.3,24.44,24.13,24.33,524059.0,20.2618,20.3786,20.1201,20.2868,524059.0
2018-02-09 15:30:00,24.35,24.79,24.33,24.59,1410222.0,20.3035,20.6704,20.2868,20.5036,1410222.0
2018-02-12 09:30:00,24.7,24.72,24.38,24.47,508967.0,20.5954,20.612,20.3285,20.4036,508967.0
2018-02-12 10:00:00,24.47,24.58,24.25,24.36,439347.0,20.4036,20.4953,20.2201,20.3119,439347.0
2018-02-12 10:30:00,24.36,24.55,24.32,24.55,165020.0,20.3119,20.4703,20.2785,20.4703,165020.0
2018-02-12 11:00:00,24.56,24.58,24.45,24.52,197986.0,20.4786,20.4953,20.3869,20.4453,197986.0
2018-02-12 11:30:00,24.52,24.66,24.41,24.66,130835.0,20.4453,20.562,20.3535,20.562,130835.0
2018-02-12 12:00:00,24.66,24.77,24.63,24.75,147670.0,20.562,20.6537,20.537,20.637,147670.0
2018-02-12 12:30:00,24.74,24.82,24.7,24.8,180712.0,20.6287,20.6954,20.5954,20.6787,180712.0
2018-02-12 13:00:00,24.81,24.82,24.71,24.78,115757.0,20.6871,20.6954,20.6037,20.6621,115757.0
2018-02-12 13:30:00,24.79,24.81,24.73,24.75,219521.0,20.6704,20.6871,20.6204,20.637,219521.0
2018-02-12 14:00:00,24.75,24.76,24.7,24.75,117648.0,20.637,20.6454,20.5954,20.637,117648.0
2018-02-12 14:30:00,24.76,24.81,24.63,24.7,227480.0,20.6454,20.6871,20.537,20.5954,227480.0
2018-02-12 15:00:00,24.7,24.85,24.68,24.84,296481.0,20.5954,20.7204,20.5787,20.7121,296481.0
2018-02-12 15:30:00,24.84,24.89,24.64,24.73,1146297.0,20.7121,20.7538,20.5453,20.6204,1146297.0
2018-02-13 09:30:00,24.68,24.73,24.47,24.68,214088.0,20.5787,20.6204,20.4036,20.5787,214088.0
2018-02-13 10:00:00,24.66,24.72,24.55,24.62,271504.0,20.562,20.612,20.4703,20.5286,271504.0
2018-02-13 10:30:00,24.61,24.76,24.51,24.69,199166.0,20.5203,20.6454,20.4369,20.587,199166.0
2018-02-13 11:00:00,24.68,24.76,24.58,24.71,246385.0,20.5787,20.6454,20.4953,20.6037,246385.0
2018-02-13 11:30:00,24.71,24.76,24.66,24.71,133410.0,20.6037,20.6454,20.562,20.6037,133410.0
2018-02-13 12:00:00,24.71,24.74,24.61,24.68,205411.0,20.6037,20.6287,20.5203,20.5787,205411.0
2018-02-13 12:30:00,24.69,24.72,24.65,24.66,135990.0,20.587,20.612,20.5537,20.562,135990.0
2018-02-13 13:00:00,24.65,24.76,24.64,24.7,206165.0,20.5537,20.6454,20.5453,20.5954,206165.0
2018-02-13 13:30:00,24.71,24.75,24.62,24.65,299000.0,20.6037,20.637,20.5286,20.5537,299000.0
2018-02-13 14:00:00,24.65,24.65,24.5,24.53,236071.0,20.5537,20.5537,20.4286,20.4536,236071.0
2018-02-13 14:30:00,24.53,24.66,24.47,24.58,275715.0,20.4536,20.562,20.4036,20.4953,275715.0
2018-02-13 15:00:00,24.57,24.62,24.45,24.61,342153.0,20.487,20.5286,20.3869,20.5203,342153.0
2018-02-13 15:30:00,24.61,24.67,24.54,24.62,587157.0,20.5203,20.5703,20.4619,20.5286,587157.0
2018-02-14 09:30:00,24.29,24.5,24.2,24.34,369146.0,20.2535,20.4286,20.1784,20.2952,369146.0
2018-02-14 10:00:00,24.34,24.5,24.23,24.45,347935.0,20.2952,20.4286,20.2035,20.3869,347935.0
2018-02-14 10:30:00,24.46,24.59,24.41,24.55,314949.0,20.3952,20.5036,20.3535,20.4703,314949.0
2018-02-14 11:00:00,24.54,24.55,24.31,24.46,303291.0,20.4619,20.4703,20.2702,20.3952,303291.0
2018-02-14 11:30:00,24.46,24.55,24.38,24.52,205936.0,20.3952,20.4703,20.3285,20.4453,205936.0
2018-02-14 12:00:00,24.53,24.81,24.52,24.75,482087.0,20.4536,20.6871,20.4453,20.637,482087.0
2018-02-14 12:30:00,24.75,24.83,24.68,24.8,287026.0,20.637,20.7037,20.5787,20.6787,287026.0
2018-02-14 13:00:00,24.8,25.07,24.79,25.0,172239.0,20.6787,20.9039,20.6704,20.8455,172239.0
2018-02-14 13:30:00,25.01,25.05,24.91,24.93,144411.0,20.8538,20.8872,20.7705,20.7871,144411.0
2018-02-14 14:00:00,24.92,24.96,24.87,24.88,179080.0,20.7788,20.8121,20.7371,20.7454,179080.0
2018-02-14 14:30:00,24.87,25.0,24.84,24.95,263966.0,20.7371,20.8455,20.7121,20.8038,263966.0
2018-02-14 15:00:00,24.94,24.98,24.79,24.84,277270.0,20.7955,20.8288,20.6704,20.7121,277270.0
2018-02-14 15:30:00,24.84,24.89,24.78,24.79,450447.0,20.7121,20.7538,20.6621,20.6704,450447.0
2018-02-15 09:30:00,25.0,25.03,24.83,24.9,258999.0,20.8455,20.8705,20.7037,20.7621,258999.0
2018-02-15 10:00:00,24.91,25.06,24.89,24.97,196743.0,20.7705,20.8955,20.7538,20.8205,196743.0
2018-02-15 10:30:00,24.97,25.0,24.87,24.87,187512.0,20.8205,20.8455,20.7371,20.7371,187512.0
2018-02-15 11:00:00,24.86,24.97,24.78,24.97,193729.0,20.7288,20.8205,20.6621,20.8205,193729.0
2018-02-15 11:30:00,24.96,25.01,24.9,24.98,128954.0,20.8121,20.8538,20.7621,20.8288,128954.0
2018-02-15 12:00:00,24.98,25.07,24.92,25.0,172962.0,20.8288,20.9039,20.7788,20.8455,172962.0
2018-02-15 12:30:00,24.99,25.18,24.98,25.14,186645.0,20.8372,20.9956,20.8288,20.9622,186645.0
2018-02-15 13:00:00,25.14,25.3,25.14,25.24,133955.0,20.9622,21.0956,20.9622,21.0456,133955.0
2018-02-15 13:30:00,25.24,25.26,25.16,25.21,101345.0,21.0456,21.0623,20.9789,21.0206,101345.0
2018-02-15 14:00:00,25.21,25.24,25.14,25.23,202538.0,21.0206,21.0456,20.9622,21.0373,202538.0
2018-02-15 14:30:00,25.22,25.31,25.17,25.18,146295.0,21.0289,21.104,20.9872,20.9956,146295.0
2018-02-15 15:00:00,25.19,25.24,25.12,25.17,205196.0,21.0039,21.0456,20.9456,20.9872,205196.0
2018-02-15 15:30:00,25.16,25.27,25.07,25.27,646928.0,20.9789,21.0706,20.9039,21.0706,646928.0
2018-02-16 09:30:00,25.08,25.33,25.08,25.23,237647.0,20.9122,21.1207,20.9122,21.0373,237647.0
2018-02-16 10:00:00,25.23,25.23,25.05,25.17,95505.0,21.0373,21.0373,20.8872,20.9872,95505.0
2018-02-16 10:30:00,25.17,25.3,25.09,25.29,174204.0,20.9872,21.0956,20.9205,21.0873,174204.0
2018-02-16 11:00:00,25.29,25.39,25.25,25.39,179031.0,21.0873,21.1707,21.054,21.1707,179031.0
2018-02-16 11:30:00,25.39,25.55,25.38,25.55,193981.0,21.1707,21.3041,21.1623,21.3041,193981.0
2018-02-16 12:00:00,25.55,25.56,25.43,25.44,133651.0,21.3041,21.3124,21.204,21.2124,133651.0
2018-02-16 12:30:00,25.45,25.54,25.39,25.43,167349.0,21.2207,21.2958,21.1707,21.204,167349.0
2018-02-16 13:00:00,25.43,25.46,25.3,25.36,173689.0,21.204,21.2291,21.0956,21.1457,173689.0
2018-02-16 13:30:00,25.35,25.43,25.26,25.41,221847.0,21.1373,21.204,21.0623,21.1874,221847.0
2018-02-16 14:00:00,25.42,25.45,25.27,25.35,203658.0,21.1957,21.2207,21.0706,21.1373,203658.0
2018-02-16 14:30:00,25.36,25.42,25.29,25.39,106520.0,21.1457,21.1957,21.0873,21.1707,106520.0
2018-02-16 15:00:00,25.4,25.43,25.33,25.34,155969.0,21.179,21.204,21.1207,21.129,155969.0
2018-02-16 15:30:00,25.34,25.35,25.22,25.23,439685.0,21.129,21.1373,21.0289,21.0373,439685.0
2018-02-20 09:30:00,25.16,25.46,25.03,25.39,180830.0,20.9789,21.2291,20.8705,21.1707,180830.0
2018-02-20 10:00:00,25.4,25.46,25.27,25.41,164006.0,21.179,21.2291,21.0706,21.1874,164006.0
2018-02-20 10:30:00,25.41,25.55,25.31,25.5,155866.0,21.1874,21.3041,21.104,21.2624,155866.0
2018-02-20 11:00:00,25.5,25.51,25.34,25.45,216072.0,21.2624,21.2707,21.129,21.2207,216072.0
2018-02-20 11:30:00,25.46,25.66,25.44,25.64,235318.0,21.2291,21.3958,21.2124,21.3791,235318.0
2018-02-20 12:00:00,25.64,25.81,25.59,25.8,218392.0,21.3791,21.5209,21.3375,21.5126,218392.0
2018-02-20 12:30:00,25.8,25.81,25.67,25.8,158797.0,21.5126,21.5209,21.4042,21.5126,158797.0
2018-02-20 13:00:00,25.79,25.84,25.71,25.81,148574.0,21.5042,21.5459,21.4375,21.5209,148574.0
2018-02-20 13:30:00,25.81,25.92,25.75,25.92,233254.0,21.5209,21.6126,21.4709,21.6126,233254.0
2018-02-20 14:00:00,25.92,25.95,25.83,25.87,240171.0,21.6126,21.6376,21.5376,21.5709,240171.0
2018-02-20 14:30:00,25.88,25.91,25.7,25.74,164487.0,21.5793,21.6043,21.4292,21.4625,164487.0
2018-02-20 15:00:00,25.75,25.77,25.63,25.72,343239.0,21.4709,21.4875,21.3708,21.4458,343239.0
2018-02-20 15:30:00,25.72,25.83,25.68,25.69,981228.0,21.4458,21.5376,21.4125,21.4208,981228.0
2018-02-21 09:30:00,25.65,25.69,25.24,25.52,359068.0,21.3875,21.4208,21.0456,21.2791,359068.0
2018-02-21 10:00:00,25.52,25.63,25.49,25.49,240067.0,21.2791,21.3708,21.2541,21.2541,240067.0
2018-02-21 10:30:00,25.51,25.65,25.44,25.64,229403.0,21.2707,21.3875,21.2124,21.3791,229403.0
2018-02-21 11:00:00,25.65,25.69,25.47,25.52,187332.0,21.3875,21.4208,21.2374,21.2791,187332.0
2018-02-21 11:30:00,25.52,25.52,25.33,25.37,233395.0,21.2791,21.2791,21.1207,21.154,233395.0
2018-02-21 12:00:00,25.36,25.46,25.33,25.46,114969.0,21.1457,21.2291,21.1207,21.2291,114969.0
2018-02-21 12:30:00,25.46,25.55,25.44,25.49,129422.0,21.2291,21.3041,21.2124,21.2541,129422.0
2018-02-21 13:00:00,25.5,25.51,25.35,25.36,130393.0,21.2624,21.2707,21.1373,21.1457,130393.0
2018-02-21 13:30:00,25.36,25.46,25.34,25.43,212390.0,21.1457,21.2291,21.129,21.204,212390.0
2018-02-21 14:00:00,25.42,25.65,25.41,25.52,303898.0,21.1957,21.3875,21.1874,21.2791,303898.0
2018-02-21 14:30:00,25.52,25.54,25.29,25.35,289240.0,21.2791,21.2958,21.0873,21.1373,289240.0
2018-02-21 15:00:00,25.35,25.37,25.18,25.26,500327.0,21.1373,21.154,20.9956,21.0623,500327.0
2018-02-21 15:30:00,25.25,25.31,25.0,25.01,967570.0,21.054,21.104,20.8455,20.8538,967570.0
2018-02-22 09:30:00,25.11,25.3,25.06,25.21,230437.0,20.9372,21.0956,20.8955,21.0206,230437.0
2018-02-22 10:00:00,25.22,25.48,25.22,25.47,202737.0,21.0289,21.2457,21.0289,21.2374,202737.0
2018-02-22 10:30:00,25.48,25.6,25.45,25.54,391478.0,21.2457,21.3458,21.2207,21.2958,391478.0
2018-02-22 11:00:00,25.54,25.61,25.49,25.57,153797.0,21.2958,21.3541,21.2541,21.3208,153797.0
2018-02-22 11:30:00,25.56,25.61,25.48,25.48,156925.0,21.3124,21.3541,21.2457,21.2457,156925.0
2018-02-22 12:00:00,25.49,25.61,25.48,25.54,92331.0,21.2541,21.3541,21.2457,21.2958,92331.0
2018-02-22 12:30:00,25.54,25.55,25.44,25.5,92383.0,21.2958,21.3041,21.2124,21.2624,92383.0
2018-02-22 13:00:00,25.51,25.51,25.4,25.47,114510.0,21.2707,21.2707,21.179,21.2374,114510.0
2018-02-22 13:30:00,25.47,25.48,25.32,25.38,168438.0,21.2374,21.2457,21.1123,21.1623,168438.0
2018-02-22 14:00:00,25.37,25.42,25.32,25.4,88806.0,21.154,21.1957,21.1123,21.179,88806.0
2018-02-22 14:30:00,25.41,25.42,25.26,25.27,113781.0,21.1874,21.1957,21.0623,21.0706,113781.0
2018-02-22 15:00:00,25.26,25.36,25.25,25.26,193762.0,21.0623,21.1457,21.054,21.0623,193762.0
2018-02-22 15:30:00,25.26,25.29,25.16,25.26,470585.0,21.0623,21.0873,20.9789,21.0623,470585.0
2018-02-23 09:30:00,25.59,26.13,25.54,26.05,699075.0,21.3375,21.7877,21.2958,21.721,699075.0
2018-02-23 10:00:00,26.05,26.11,25.92,26.06,494995.0,21.721,21.771,21.6126,21.7293,494995.0
2018-02-23 10:30:00,26.06,26.29,26.05,26.28,400116.0,21.7293,21.9211,21.721,21.9128,400116.0
2018-02-23 11:00:00,26.27,26.35,26.15,26.33,511115.0,21.9044,21.9712,21.8044,21.9545,511115.0
2018-02-23 11:30:00,26.32,26.47,26.27,26.47,449294.0,21.9461,22.0712,21.9044,22.0712,449294.0
2018-02-23 12:00:00,26.47,26.48,26.16,26.17,210271.0,22.0712,22.0796,21.8127,21.8211,210271.0
2018-02-23 12:30:00,26.17,26.23,26.15,26.17,274752.0,21.8211,21.8711,21.8044,21.8211,274752.0
2018-02-23 13:00:00,26.17,26.26,26.15,26.18,323060.0,21.8211,21.8961,21.8044,21.8294,323060.0
2018-02-23 13:30:00,26.18,26.25,26.12,26.24,146550.0,21.8294,21.8878,21.7794,21.8794,146550.0
2018-02-23 14:00:00,26.25,26.28,26.19,26.27,167519.0,21.8878,21.9128,21.8377,21.9044,167519.0
2018-02-23 14:30:00,26.27,26.36,26.24,26.35,300113.0,21.9044,21.9795,21.8794,21.9712,300113.0
2018-02-23 15:00:00,26.35,26.44,26.35,26.38,369583.0,21.9712,22.0462,21.9712,21.9962,369583.0
2018-02-23 15:30:00,26.37,26.44,26.36,26.41,996223.0,21.9878,22.0462,21.9795,22.0212,996223.0
2018-02-26 09:30:00,26.54,26.55,25.95,26.02,420790.0,22.1296,22.1379,21.6376,21.696,420790.0
2018-02-26 10:00:00,26.02,26.02,25.77,25.91,360452.0,21.696,21.696,21.4875,21.6043,360452.0
2018-02-26 10:30:00,25.92,26.14,25.91,26.11,287578.0,21.6126,21.7961,21.6043,21.771,287578.0
2018-02-26 11:00:00,26.12,26.18,26.09,26.18,166816.0,21.7794,21.8294,21.7544,21.8294,166816.0
2018-02-26 11:30:00,26.18,26.28,26.14,26.26,109446.0,21.8294,21.9128,21.7961,21.8961,109446.0
2018-02-26 12:00:00,26.26,26.41,26.24,26.35,155390.0,21.8961,22.0212,21.8794,21.9712,155390.0
2018-02-26 12:30:00,26.36,26.4,26.2,26.22,189173.0,21.9795,22.0128,21.8461,21.8628,189173.0
2018-02-26 13:00:00,26.21,26.26,26.11,26.14,103154.0,21.8544,21.8961,21.771,21.7961,103154.0
2018-02-26 13:30:00,26.14,26.32,26.12,26.3,134301.0,21.7961,21.9461,21.7794,21.9295,134301.0
2018-02-26 14:00:00,26.3,26.35,26.29,26.3,161289.0,21.9295,21.9712,21.9211,21.9295,161289.0
2018-02-26 14:30:00,26.3,26.3,26.16,26.24,230443.0,21.9295,21.9295,21.8127,21.8794,230443.0
2018-02-26 15:00:00,26.25,26.35,26.24,26.28,166903.0,21.8878,21.9712,21.8794,21.9128,166903.0
2018-02-26 15:30:00,26.27,26.34,26.24,26.28,742306.0,21.9044,21.9628,21.8794,21.9128,742306.0
2018-02-27 09:30:00,26.26,26.4,26.13,26.25,150995.0,21.8961,22.0128,21.7877,21.8878,150995.0
2018-02-27 10:00:00,26.25,26.28,26.16,26.18,141352.0,21.8878,21.9128,21.8127,21.8294,141352.0
2018-02-27 10:30:00,26.18,26.24,25.99,26.13,269192.0,21.8294,21.8794,21.671,21.7877,269192.0
2018-02-27 11:00:00,26.12,26.23,26.05,26.12,450026.0,21.7794,21.8711,21.721,21.7794,450026.0
2018-02-27 11:30:00,26.13,26.18,26.06,26.07,122406.0,21.7877,21.8294,21.7293,21.7377,122406.0
2018-02-27 12:00:00,26.07,26.12,26.03,26.12,115687.0,21.7377,21.7794,21.7043,21.7794,115687.0
2018-02-27 12:30:00,26.13,26.21,26.12,26.19,128939.0,21.7877,21.8544,21.7794,21.8377,128939.0
2018-02-27 13:00:00,26.17,26.19,26.11,26.17,108963.0,21.8211,21.8377,21.771,21.8211,108963.0
2018-02-27 13:30:00,26.17,26.17,26.02,26.07,97334.0,21.8211,21.8211,21.696,21.7377,97334.0
2018-02-27 14:00:00,26.07,26.16,26.01,26.15,138778.0,21.7377,21.8127,21.6877,21.8044,138778.0
2018-02-27 14:30:00,26.15,26.21,26.12,26.15,192604.0,21.8044,21.8544,21.7794,21.8044,192604.0
2018-02-27 15:00:00,26.16,26.18,26.05,26.08,230114.0,21.8127,21.8294,21.721,21.746,230114.0
2018-02-27 15:30:00,26.08,26.21,25.99,25.99,770731.0,21.746,21.8544,21.671,21.671,770731.0
2018-02-28 09:30:00,26.0,26.01,25.79,25.9,152867.0,21.6793,21.6877,21.5042,21.5959,152867.0
2018-02-28 10:00:00,25.9,26.13,25.87,26.1,244189.0,21.5959,21.7877,21.5709,21.7627,244189.0
2018-02-28 10:30:00,26.1,26.11,25.95,25.99,226097.0,21.7627,21.771,21.6376,21.671,226097.0
2018-02-28 11:00:00,25.99,26.01,25.89,25.93,292725.0,21.671,21.6877,21.5876,21.6209,292725.0
2018-02-28 11:30:00,25.94,26.02,25.92,26.01,163028.0,21.6293,21.696,21.6126,21.6877,163028.0
2018-02-28 12:00:00,26.02,26.11,26.01,26.04,138575.0,21.696,21.771,21.6877,21.7127,138575.0
2018-02-28 12:30:00,26.04,26.19,26.03,26.13,134997.0,21.7127,21.8377,21.7043,21.7877,134997.0
2018-02-28 13:00:00,26.13,26.18,25.96,25.99,147024.0,21.7877,21.8294,21.646,21.671,147024.0
2018-02-28 13:30:00,26.0,26.07,25.99,26.02,119006.0,21.6793,21.7377,21.671,21.696,119006.0
2018-02-28 14:00:00,26.02,26.07,25.93,25.93,120053.0,21.696,21.7377,21.6209,21.6209,120053.0
2018-02-28 14:30:00,25.94,26.04,25.93,26.02,226146.0,21.6293,21.7127,21.6209,21.696,226146.0
2018-02-28 15:00:00,26.03,26.04,25.9,25.95,467863.0,21.7043,21.7127,21.5959,21.6376,467863.0
2018-02-28 15:30:00,25.96,25.97,25.8,25.86,1367888.0,21.646,21.6543,21.5126,21.5626,1367888.0
2018-03-01 09:30:00,26.9,27.5,26.71,27.08,1025201.0,22.4298,22.93,22.2713,22.5798,1025201.0
2018-03-01 10:00:00,27.09,27.25,26.87,26.95,593199.0,22.5882,22.7216,22.4047,22.4714,593199.0
2018-03-01 10:30:00,26.95,27.07,26.9,26.93,504825.0,22.4714,22.5715,22.4298,22.4548,504825.0
2018-03-01 11:00:00,26.93,26.98,26.49,26.67,506778.0,22.4548,22.4965,22.0879,22.238,506778.0
2018-03-01 11:30:00,26.65,27.04,26.65,26.96,429018.0,22.2213,22.5465,22.2213,22.4798,429018.0
2018-03-01 12:00:00,26.96,27.25,26.89,27.22,401783.0,22.4798,22.7216,22.4214,22.6966,401783.0
2018-03-01 12:30:00,27.23,27.37,27.06,27.26,478604.0,22.7049,22.8217,22.5632,22.7299,478604.0
2018-03-01 13:00:00,27.26,27.35,26.99,27.34,367646.0,22.7299,22.805,22.5048,22.7966,367646.0
2018-03-01 13:30:00,27.33,27.34,27.13,27.16,450096.0,22.7883,22.7966,22.6215,22.6465,450096.0
2018-03-01 14:00:00,27.17,27.19,26.76,26.94,556167.0,22.6549,22.6716,22.313,22.4631,556167.0
2018-03-01 14:30:00,26.94,27.02,26.8,26.86,366896.0,22.4631,22.5298,22.3464,22.3964,366896.0
2018-03-01 15:00:00,26.86,26.92,26.72,26.84,421703.0,22.3964,22.4464,22.2797,22.3797,421703.0
2018-03-01 15:30:00,26.84,27.03,26.83,26.92,866727.0,22.3797,22.5382,22.3714,22.4464,866727.0
2018-03-02 09:30:00,27.01,27.8,26.91,27.61,515277.0,22.5215,23.1802,22.4381,23.0218,515277.0
2018-03-02 10:00:00,27.63,27.82,27.48,27.71,492016.0,23.0384,23.1969,22.9134,23.1051,492016.0
2018-03-02 10:30:00,27.7,27.78,27.58,27.62,268225.0,23.0968,23.1635,22.9968,23.0301,268225.0
2018-03-02 11:00:00,27.62,27.86,27.61,27.76,270052.0,23.0301,23.2302,23.0218,23.1468,270052.0
2018-03-02 11:30:00,27.76,27.95,27.75,27.91,170016.0,23.1468,23.3053,23.1385,23.2719,170016.0
2018-03-02 12:00:00,27.91,27.96,27.85,27.9,185217.0,23.2719,23.3136,23.2219,23.2636,185217.0
2018-03-02 12:30:00,27.9,27.94,27.82,27.89,382488.0,23.2636,23.2969,23.1969,23.2552,382488.0
2018-03-02 13:00:00,27.89,27.91,27.58,27.59,206817.0,23.2552,23.2719,22.9968,23.0051,206817.0
2018-03-02 13:30:00,27.59,27.69,27.49,27.63,165341.0,23.0051,23.0885,22.9217,23.0384,165341.0
2018-03-02 14:00:00,27.63,27.82,27.63,27.81,124703.0,23.0384,23.1969,23.0384,23.1885,124703.0
2018-03-02 14:30:00,27.8,28.03,27.76,27.99,339122.0,23.1802,23.372,23.1468,23.3386,339122.0
2018-03-02 15:00:00,27.98,27.99,27.82,27.94,381550.0,23.3303,23.3386,23.1969,23.2969,381550.0
2018-03-02 15:30:00,27.93,27.96,27.85,27.88,1169920.0,23.2886,23.3136,23.2219,23.2469,1169920.0
2018-03-05 09:30:00,27.75,28.53,27.7,28.49,512299.0,23.1385,23.7889,23.0968,23.7555,512299.0
2018-03-05 10:00:00,28.48,28.61,28.37,28.5,430936.0,23.7472,23.8556,23.6555,23.7639,430936.0
2018-03-05 10:30:00,28.49,28.73,28.46,28.71,429337.0,23.7555,23.9556,23.7305,23.939,429337.0
2018-03-05 11:00:00,28.72,28.83,28.67,28.67,336352.0,23.9473,24.039,23.9056,23.9056,336352.0
2018-03-05 11:30:00,28.66,28.75,28.51,28.52,368367.0,23.8973,23.9723,23.7722,23.7805,368367.0
2018-03-05 12:00:00,28.52,28.57,28.36,28.44,333425.0,23.7805,23.8222,23.6471,23.7138,333425.0
2018-03-05 12:30:00,28.44,28.61,28.4,28.59,273903.0,23.7138,23.8556,23.6805,23.8389,273903.0
2018-03-05 13:00:00,28.59,28.66,28.49,28.62,363688.0,23.8389,23.8973,23.7555,23.8639,363688.0
2018-03-05 13:30:00,28.63,28.67,28.46,28.48,347297.0,23.8723,23.9056,23.7305,23.7472,347297.0
2018-03-05 14:00:00,28.48,28.64,28.47,28.61,321877.0,23.7472,23.8806,23.7389,23.8556,321877.0
2018-03-05 14:30:00,28.62,28.74,28.61,28.71,320803.0,23.8639,23.964,23.8556,23.939,320803.0
2018-03-05 15:00:00,28.72,28.88,28.69,28.86,507033.0,23.9473,24.0807,23.9223,24.064,507033.0
2018-03-05 15:30:00,28.86,29.02,28.85,28.94,1538891.0,24.064,24.1975,24.0557,24.1307,1538891.0
2018-03-06 09:30:00,28.95,29.16,28.88,29.03,222423.0,24.1391,24.3142,24.0807,24.2058,222423.0
2018-03-06 10:00:00,29.04,29.14,28.93,29.14,263378.0,24.2141,24.2975,24.1224,24.2975,263378.0
2018-03-06 10:30:00,29.14,29.31,28.92,28.98,422817.0,24.2975,24.4393,24.1141,24.1641,422817.0
2018-03-06 11:00:00,28.97,29.06,28.9,28.97,322054.0,24.1558,24.2308,24.0974,24.1558,322054.0
2018-03-06 11:30:00,28.97,29.21,28.88,29.2,287657.0,24.1558,24.3559,24.0807,24.3475,287657.0
2018-03-06 12:00:00,29.19,29.21,29.04,29.16,251989.0,24.3392,24.3559,24.2141,24.3142,251989.0
2018-03-06 12:30:00,29.15,29.31,29.14,29.25,181577.0,24.3058,24.4393,24.2975,24.3892,181577.0
2018-03-06 13:00:00,29.25,29.31,29.15,29.3,141066.0,24.3892,24.4393,24.3058,24.4309,141066.0
2018-03-06 13:30:00,29.3,29.36,29.26,29.34,148895.0,24.4309,24.481,24.3976,24.4643,148895.0
2018-03-06 14:00:00,29.33,29.49,29.32,29.45,219659.0,24.4559,24.5893,24.4476,24.556,219659.0
2018-03-06 14:30:00,29.44,29.49,29.33,29.36,228391.0,24.5477,24.5893,24.4559,24.481,228391.0
2018-03-06 15:00:00,29.35,29.45,29.32,29.38,475555.0,24.4726,24.556,24.4476,24.4976,475555.0
2018-03-06 15:30:00,29.38,29.42,29.19,29.22,1534543.0,24.4976,24.531,24.3392,24.3642,1534543.0
2018-03-07 09:30:00,29.0,29.14,28.91,29.0,467627.0,24.1808,24.2975,24.1057,24.1808,467627.0
2018-03-07 10:00:00,29.0,29.36,28.99,29.27,264928.0,24.1808,24.481,24.1724,24.4059,264928.0
2018-03-07 10:30:00,29.27,29.34,29.25,29.33,330339.0,24.4059,24.4643,24.3892,24.4559,330339.0
2018-03-07 11:00:00,29.32,29.36,29.21,29.25,413423.0,24.4476,24.481,24.3559,24.3892,413423.0
2018-03-07 11:30:00,29.25,29.46,29.2,29.4,381654.0,24.3892,24.5643,24.3475,24.5143,381654.0
2018-03-07 12:00:00,29.41,29.42,29.06,29.13,481765.0,24.5226,24.531,24.2308,24.2892,481765.0
2018-03-07 12:30:00,29.14,29.41,29.13,29.22,291431.0,24.2975,24.5226,24.2892,24.3642,291431.0
2018-03-07 13:00:00,29.21,29.34,29.18,29.33,183476.0,24.3559,24.4643,24.3309,24.4559,183476.0
2018-03-07 13:30:00,29.32,29.38,29.28,29.33,352991.0,24.4476,24.4976,24.4142,24.4559,352991.0
2018-03-07 14:00:00,29.33,29.49,29.32,29.48,229091.0,24.4559,24.5893,24.4476,24.581,229091.0
2018-03-07 14:30:00,29.49,29.55,29.4,29.43,321426.0,24.5893,24.6394,24.5143,24.5393,321426.0
2018-03-07 15:00:00,29.43,29.43,29.27,29.38,431297.0,24.5393,24.5393,24.4059,24.4976,431297.0
2018-03-07 15:30:00,29.39,29.41,29.26,29.38,1078321.0,24.506,24.5226,24.3976,24.4976,1078321.0
2018-03-08 09:30:00,29.52,29.85,29.52,29.59,314925.0,24.6144,24.8895,24.6144,24.6727,314925.0
2018-03-08 10:00:00,29.6,29.7,29.58,29.64,350386.0,24.6811,24.7645,24.6644,24.7144,350386.0
2018-03-08 10:30:00,29.64,29.79,29.51,29.79,422016.0,24.7144,24.8395,24.606,24.8395,422016.0
2018-03-08 11:00:00,29.79,29.89,29.73,29.82,467717.0,24.8395,24.9229,24.7895,24.8645,467717.0
2018-03-08 11:30:00,29.82,29.85,29.66,29.7,274074.0,24.8645,24.8895,24.7311,24.7645,274074.0
2018-03-08 12:00:00,29.71,29.71,29.54,29.64,310190.0,24.7728,24.7728,24.631,24.7144,310190.0
2018-03-08 12:30:00,29.64,29.71,29.59,29.62,343172.0,24.7144,24.7728,24.6727,24.6977,343172.0
2018-03-08 13:00:00,29.63,29.72,29.62,29.67,210790.0,24.7061,24.7811,24.6977,24.7394,210790.0
2018-03-08 13:30:00,29.67,29.7,29.57,29.66,236915.0,24.7394,24.7645,24.6561,24.7311,236915.0
2018-03-08 14:00:00,29.66,29.71,29.62,29.69,241862.0,24.7311,24.7728,24.6977,24.7561,241862.0
2018-03-08 14:30:00,29.69,29.8,29.67,29.76,244776.0,24.7561,24.8478,24.7394,24.8145,244776.0
2018-03-08 15:00:00,29.76,29.83,29.69,29.71,328376.0,24.8145,24.8728,24.7561,24.7728,328376.0
2018-03-08 15:30:00,29.71,29.71,29.5,29.6,1389871.0,24.7728,24.7728,24.5977,24.6811,1389871.0
2018-03-09 09:30:00,29.54,29.8,29.41,29.63,336918.0,24.631,24.8478,24.5226,24.7061,336918.0
2018-03-09 10:00:00,29.64,29.83,29.59,29.68,925308.0,24.7144,24.8728,24.6727,24.7478,925308.0
2018-03-09 10:30:00,29.68,29.69,29.43,29.57,668535.0,24.7478,24.7561,24.5393,24.6561,668535.0
2018-03-09 11:00:00,29.58,29.75,29.57,29.62,436342.0,24.6644,24.8061,24.6561,24.6977,436342.0
2018-03-09 11:30:00,29.62,29.65,29.59,29.64,207444.0,24.6977,24.7228,24.6727,24.7144,207444.0
2018-03-09 12:00:00,29.64,29.66,29.58,29.64,244813.0,24.7144,24.7311,24.6644,24.7144,244813.0
2018-03-09 12:30:00,29.63,29.66,29.52,29.56,133225.0,24.7061,24.7311,24.6144,24.6477,133225.0
2018-03-09 13:00:00,29.56,29.65,29.56,29.64,258962.0,24.6477,24.7228,24.6477,24.7144,258962.0
2018-03-09 13:30:00,29.64,29.68,29.61,29.66,306298.0,24.7144,24.7478,24.6894,24.7311,306298.0
2018-03-09 14:00:00,29.67,29.67,29.53,29.55,308953.0,24.7394,24.7394,24.6227,24.6394,308953.0
2018-03-09 14:30:00,29.55,29.64,29.55,29.61,294929.0,24.6394,24.7144,24.6394,24.6894,294929.0
2018-03-09 15:00:00,29.6,29.61,29.47,29.54,623675.0,24.6811,24.6894,24.5727,24.631,623675.0
2018-03-09 15:30:00,29.54,29.75,29.53,29.74,1471027.0,24.631,24.8061,24.6227,24.7978,1471027.0
2018-03-12 09:30:00,29.7,30.0,29.64,29.82,302640.0,24.7645,25.0146,24.7144,24.8645,302640.0
2018-03-12 10:00:00,29.82,29.87,29.65,29.82,480931.0,24.8645,24.9062,24.7228,24.8645,480931.0
2018-03-12 10:30:00,29.81,29.81,29.65,29.68,656743.0,24.8562,24.8562,24.7228,24.7478,656743.0
2018-03-12 11:00:00,29.68,29.76,29.6,29.64,412832.0,24.7478,24.8145,24.6811,24.7144,412832.0
2018-03-12 11:30:00,29.64,29.91,29.62,29.91,383083.0,24.7144,24.9396,24.6977,24.9396,383083.0
2018-03-12 12:00:00,29.9,30.11,29.85,30.08,420765.0,24.9312,25.1063,24.8895,25.0813,420765.0
2018-03-12 12:30:00,30.08,30.12,29.96,29.97,242909.0,25.0813,25.1147,24.9812,24.9896,242909.0
2018-03-12 13:00:00,29.98,30.03,29.95,29.99,247323.0,24.9979,25.0396,24.9729,25.0063,247323.0
2018-03-12 13:30:00,30.0,30.01,29.93,29.96,160063.0,25.0146,25.0229,24.9562,24.9812,160063.0
2018-03-12 14:00:00,29.97,30.06,29.96,30.04,357052.0,24.9896,25.0646,24.9812,25.0479,357052.0
2018-03-12 14:30:00,30.04,30.08,29.9,29.91,423514.0,25.0479,25.0813,24.9312,24.9396,423514.0
2018-03-12 15:00:00,29.9,29.98,29.81,29.96,238240.0,24.9312,24.9979,24.8562,24.9812,238240.0
2018-03-12 15:30:00,29.96,30.0,29.86,29.88,950277.0,24.9812,25.0146,24.8979,24.9145,950277.0
2018-03-13 09:30:00,30.12,30.24,30.0,30.1,280988.0,25.1147,25.2147,25.0146,25.098,280988.0
2018-03-13 10:00:00,30.1,30.16,30.05,30.08,199644.0,25.098,25.148,25.0563,25.0813,199644.0
2018-03-13 10:30:00,30.09,30.09,29.93,30.0,249712.0,25.0896,25.0896,24.9562,25.0146,249712.0
2018-03-13 11:00:00,30.01,30.04,29.9,29.94,272669.0,25.0229,25.0479,24.9312,24.9646,272669.0
2018-03-13 11:30:00,29.94,30.06,29.93,30.0,317101.0,24.9646,25.0646,24.9562,25.0146,317101.0
2018-03-13 12:00:00,30.0,30.01,29.9,29.94,212544.0,25.0146,25.0229,24.9312,24.9646,212544.0
2018-03-13 12:30:00,29.94,30.02,29.93,29.98,324483.0,24.9646,25.0313,24.9562,24.9979,324483.0
2018-03-13 13:00:00,29.98,30.01,29.94,29.96,365187.0,24.9979,25.0229,24.9646,24.9812,365187.0
2018-03-13 13:30:00,29.97,29.99,29.91,29.95,124255.0,24.9896,25.0063,24.9396,24.9729,124255.0
2018-03-13 14:00:00,29.96,29.97,29.87,29.88,192862.0,24.9812,24.9896,24.9062,24.9145,192862.0
2018-03-13 14:30:00,29.88,29.95,29.86,29.91,218146.0,24.9145,24.9729,24.8979,24.9396,218146.0
2018-03-13 15:00:00,29.92,30.0,29.9,29.98,284710.0,24.9479,25.0146,24.9312,24.9979,284710.0
2018-03-13 15:30:00,29.98,30.0,29.92,29.99,669370.0,24.9979,25.0146,24.9479,25.0063,669370.0
2018-03-14 09:30:00,30.0,30.24,29.95,30.1,250541.0,25.0146,25.2147,24.9729,25.098,250541.0
2018-03-14 10:00:00,30.11,30.23,30.0,30.19,258488.0,25.1063,25.2064,25.0146,25.173,258488.0
2018-03-14 10:30:00,30.18,30.21,30.07,30.15,299666.0,25.1647,25.1897,25.073,25.1397,299666.0
2018-03-14 11:00:00,30.15,30.21,30.09,30.15,298483.0,25.1397,25.1897,25.0896,25.1397,298483.0
2018-03-14 11:30:00,30.16,30.21,30.05,30.21,273088.0,25.148,25.1897,25.0563,25.1897,273088.0
2018-03-14 12:00:00,30.21,30.32,30.1,30.3,309158.0,25.1897,25.2814,25.098,25.2647,309158.0
2018-03-14 12:30:00,30.3,30.32,30.22,30.3,290481.0,25.2647,25.2814,25.198,25.2647,290481.0
2018-03-14 13:00:00,30.31,30.31,30.15,30.21,299526.0,25.2731,25.2731,25.1397,25.1897,299526.0
2018-03-14 13:30:00,30.22,30.3,30.21,30.23,199802.0,25.198,25.2647,25.1897,25.2064,199802.0
2018-03-14 14:00:00,30.23,30.31,30.18,30.26,261071.0,25.2064,25.2731,25.1647,25.2314,261071.0
2018-03-14 14:30:00,30.26,30.41,30.24,30.39,314820.0,25.2314,25.3565,25.2147,25.3398,314820.0
2018-03-14 15:00:00,30.39,30.4,30.14,30.14,459279.0,25.3398,25.3481,25.1313,25.1313,459279.0
2018-03-14 15:30:00,30.14,30.26,30.14,30.2,981375.0,25.1313,25.2314,25.1313,25.1814,981375.0
2018-03-15 09:30:00,30.41,30.75,30.39,30.72,444630.0,25.3565,25.64,25.3398,25.6149,444630.0
2018-03-15 10:00:00,30.73,30.76,30.59,30.69,317434.0,25.6233,25.6483,25.5066,25.5899,317434.0
2018-03-15 10:30:00,30.68,30.7,30.5,30.56,267110.0,25.5816,25.5983,25.4315,25.4815,267110.0
2018-03-15 11:00:00,30.56,30.59,30.35,30.46,383369.0,25.4815,25.5066,25.3064,25.3982,383369.0
2018-03-15 11:30:00,30.46,30.52,30.35,30.45,432466.0,25.3982,25.4482,25.3064,25.3898,432466.0
2018-03-15 12:00:00,30.45,30.59,30.44,30.52,306439.0,25.3898,25.5066,25.3815,25.4482,306439.0
2018-03-15 12:30:00,30.53,30.61,30.45,30.57,320160.0,25.4565,25.5232,25.3898,25.4899,320160.0
2018-03-15 13:00:00,30.56,30.71,30.56,30.65,415823.0,25.4815,25.6066,25.4815,25.5566,415823.0
2018-03-15 13:30:00,30.65,30.68,30.52,30.63,585718.0,25.5566,25.5816,25.4482,25.5399,585718.0
2018-03-15 14:00:00,30.63,30.65,30.6,30.63,280632.0,25.5399,25.5566,25.5149,25.5399,280632.0
2018-03-15 14:30:00,30.64,30.75,30.61,30.72,505702.0,25.5482,25.64,25.5232,25.6149,505702.0
2018-03-15 15:00:00,30.72,30.75,30.65,30.73,423120.0,25.6149,25.64,25.5566,25.6233,423120.0
2018-03-15 15:30:00,30.73,30.84,30.67,30.77,1330678.0,25.6233,25.715,25.5733,25.6566,1330678.0
2018-03-16 09:30:00,30.79,30.84,30.63,30.69,625389.0,25.6733,25.715,25.5399,25.5899,625389.0
2018-03-16 10:00:00,30.68,30.72,30.45,30.54,341362.0,25.5816,25.6149,25.3898,25.4649,341362.0
2018-03-16 10:30:00,30.54,30.64,30.38,30.42,467743.0,25.4649,25.5482,25.3314,25.3648,467743.0
2018-03-16 11:00:00,30.42,30.48,30.35,30.44,549083.0,25.3648,25.4148,25.3064,25.3815,549083.0
2018-03-16 11:30:00,30.44,30.53,30.41,30.45,311938.0,25.3815,25.4565,25.3565,25.3898,311938.0
2018-03-16 12:00:00,30.45,30.52,30.36,30.4,201499.0,25.3898,25.4482,25.3148,25.3481,201499.0
2018-03-16 12:30:00,30.4,30.47,30.36,30.46,254391.0,25.3481,25.4065,25.3148,25.3982,254391.0
2018-03-16 13:00:00,30.46,30.46,30.29,30.34,218345.0,25.3982,25.3982,25.2564,25.2981,218345.0
2018-03-16 13:30:00,30.34,30.51,30.32,30.4,630568.0,25.2981,25.4398,25.2814,25.3481,630568.0
2018-03-16 14:00:00,30.4,30.47,30.36,30.43,167286.0,25.3481,25.4065,25.3148,25.3731,167286.0
2018-03-16 14:30:00,30.43,30.47,30.41,30.46,201553.0,25.3731,25.4065,25.3565,25.3982,201553.0
2018-03-16 15:00:00,30.46,30.49,30.42,30.46,287100.0,25.3982,25.4232,25.3648,25.3982,287100.0
2018-03-16 15:30:00,30.47,30.48,30.29,30.29,1131404.0,25.4065,25.4148,25.2564,25.2564,1131404.0
2018-03-19 09:30:00,30.3,30.56,30.27,30.52,292201.0,25.2647,25.4815,25.2397,25.4482,292201.0
2018-03-19 10:00:00,30.54,30.63,30.45,30.54,352733.0,25.4649,25.5399,25.3898,25.4649,352733.0
2018-03-19 10:30:00,30.54,30.56,30.3,30.32,324234.0,25.4649,25.4815,25.2647,25.2814,324234.0
2018-03-19 11:00:00,30.31,30.42,30.29,30.4,277769.0,25.2731,25.3648,25.2564,25.3481,277769.0
2018-03-19 11:30:00,30.41,30.42,30.17,30.2,245802.0,25.3565,25.3648,25.1563,25.1814,245802.0
2018-03-19 12:00:00,30.21,30.38,30.2,30.38,195977.0,25.1897,25.3314,25.1814,25.3314,195977.0
2018-03-19 12:30:00,30.38,30.39,30.25,30.33,172446.0,25.3314,25.3398,25.2231,25.2898,172446.0
2018-03-19 13:00:00,30.33,30.33,30.11,30.14,226369.0,25.2898,25.2898,25.1063,25.1313,226369.0
2018-03-19 13:30:00,30.14,30.17,30.02,30.03,492083.0,25.1313,25.1563,25.0313,25.0396,492083.0
2018-03-19 14:00:00,30.03,30.06,29.99,30.02,309587.0,25.0396,25.0646,25.0063,25.0313,309587.0
2018-03-19 14:30:00,30.01,30.13,29.98,30.04,383948.0,25.0229,25.123,24.9979,25.0479,383948.0
2018-03-19 15:00:00,30.04,30.15,30.02,30.13,531569.0,25.0479,25.1397,25.0313,25.123,531569.0
2018-03-19 15:30:00,30.13,30.22,30.09,30.18,916527.0,25.123,25.198,25.0896,25.1647,916527.0
2018-03-20 09:30:00,30.32,30.53,30.32,30.39,190595.0,25.2814,25.4565,25.2814,25.3398,190595.0
2018-03-20 10:00:00,30.4,30.46,30.36,30.42,209197.0,25.3481,25.3982,25.3148,25.3648,209197.0
2018-03-20 10:30:00,30.42,30.43,30.2,30.27,153479.0,25.3648,25.3731,25.1814,25.2397,153479.0
2018-03-20 11:00:00,30.27,30.35,30.24,30.3,242616.0,25.2397,25.3064,25.2147,25.2647,242616.0
2018-03-20 11:30:00,30.3,30.35,30.29,30.33,266383.0,25.2647,25.3064,25.2564,25.2898,266383.0
2018-03-20 12:00:00,30.33,30.37,30.25,30.3,226172.0,25.2898,25.3231,25.2231,25.2647,226172.0
2018-03-20 12:30:00,30.3,30.37,30.28,30.34,130081.0,25.2647,25.3231,25.2481,25.2981,130081.0
2018-03-20 13:00:00,30.33,30.37,30.29,30.35,176926.0,25.2898,25.3231,25.2564,25.3064,176926.0
2018-03-20 13:30:00,30.36,30.4,30.33,30.39,212201.0,25.3148,25.3481,25.2898,25.3398,212201.0
2018-03-20 14:00:00,30.39,30.41,30.29,30.32,230637.0,25.3398,25.3565,25.2564,25.2814,230637.0
2018-03-20 14:30:00,30.31,30.37,30.3,30.35,173029.0,25.2731,25.3231,25.2647,25.3064,173029.0
2018-03-20 15:00:00,30.36,30.36,30.28,30.29,179388.0,25.3148,25.3148,25.2481,25.2564,179388.0
2018-03-20 15:30:00,30.29,30.35,30.26,30.3,717462.0,25.2564,25.3064,25.2314,25.2647,717462.0
2018-03-21 09:30:00,30.36,30.6,30.36,30.56,360378.0,25.3148,25.5149,25.3148,25.4815,360378.0
2018-03-21 10:00:00,30.55,30.73,30.44,30.44,336848.0,25.4732,25.6233,25.3815,25.3815,336848.0
2018-03-21 10:30:00,30.44,30.53,30.4,30.41,324336.0,25.3815,25.4565,25.3481,25.3565,324336.0
2018-03-21 11:00:00,30.41,30.54,30.38,30.46,268372.0,25.3565,25.4649,25.3314,25.3982,268372.0
2018-03-21 11:30:00,30.46,30.52,30.41,30.49,229515.0,25.3982,25.4482,25.3565,25.4232,229515.0
2018-03-21 12:00:00,30.49,30.49,30.38,30.44,171996.0,25.4232,25.4232,25.3314,25.3815,171996.0
2018-03-21 12:30:00,30.44,30.47,30.35,30.44,130075.0,25.3815,25.4065,25.3064,25.3815,130075.0
2018-03-21 13:00:00,30.44,30.46,30.35,30.39,92781.0,25.3815,25.3982,25.3064,25.3398,92781.0
2018-03-21 13:30:00,30.39,30.46,30.32,30.46,102878.0,25.3398,25.3982,25.2814,25.3982,102878.0
2018-03-21 14:00:00,30.47,30.56,30.25,30.34,383376.0,25.4065,25.4815,25.2231,25.2981,383376.0
2018-03-21 14:30:00,30.35,30.36,30.14,30.19,263697.0,25.3064,25.3148,25.1313,25.173,263697.0
2018-03-21 15:00:00,30.19,30.36,30.18,30.28,533417.0,25.173,25.3148,25.1647,25.2481,533417.0
2018-03-21 15:30:00,30.28,30.3,30.17,30.17,765998.0,25.2481,25.2647,25.1563,25.1563,765998.0
2018-03-22 09:30:00,30.4,30.51,29.99,30.36,544438.0,25.3481,25.4398,25.0063,25.3148,544438.0
2018-03-22 10:00:00,30.36,30.57,30.32,30.46,486999.0,25.3148,25.4899,25.2814,25.3982,486999.0
2018-03-22 10:30:00,30.46,30.72,30.45,30.69,414634.0,25.3982,25.6149,25.3898,25.5899,414634.0
2018-03-22 11:00:00,30.69,30.71,30.5,30.52,247202.0,25.5899,25.6066,25.4315,25.4482,247202.0
2018-03-22 11:30:00,30.52,30.8,30.43,30.76,604955.0,25.4482,25.6817,25.3731,25.6483,604955.0
2018-03-22 12:00:00,30.76,30.85,30.72,30.8,390800.0,25.6483,25.7233,25.6149,25.6817,390800.0
2018-03-22 12:30:00,30.81,30.81,30.69,30.75,204101.0,25.69,25.69,25.5899,25.64,204101.0
2018-03-22 13:00:00,30.74,30.79,30.64,30.79,167831.0,25.6316,25.6733,25.5482,25.6733,167831.0
2018-03-22 13:30:00,30.79,30.83,30.68,30.76,199498.0,25.6733,25.7067,25.5816,25.6483,199498.0
2018-03-22 14:00:00,30.76,30.79,30.6,30.63,206803.0,25.6483,25.6733,25.5149,25.5399,206803.0
2018-03-22 14:30:00,30.63,30.69,30.58,30.6,211939.0,25.5399,25.5899,25.4982,25.5149,211939.0
2018-03-22 15:00:00,30.6,30.68,30.55,30.55,274778.0,25.5149,25.5816,25.4732,25.4732,274778.0
2018-03-22 15:30:00,30.55,30.56,30.28,30.3,1086944.0,25.4732,25.4815,25.2481,25.2647,1086944.0
2018-03-23 09:30:00,30.39,30.65,30.39,30.43,374542.0,25.3398,25.5566,25.3398,25.3731,374542.0
2018-03-23 10:00:00,30.44,30.51,30.4,30.48,286730.0,25.3815,25.4398,25.3481,25.4148,286730.0
2018-03-23 10:30:00,30.49,30.5,30.32,30.42,392446.0,25.4232,25.4315,25.2814,25.3648,392446.0
2018-03-23 11:00:00,30.42,30.48,30.34,30.47,142234.0,25.3648,25.4148,25.2981,25.4065,142234.0
2018-03-23 11:30:00,30.46,30.5,30.25,30.27,135428.0,25.3982,25.4315,25.2231,25.2397,135428.0
2018-03-23 12:00:00,30.27,30.3,30.07,30.15,274559.0,25.2397,25.2647,25.073,25.1397,274559.0
2018-03-23 12:30:00,30.15,30.27,30.13,30.24,167497.0,25.1397,25.2397,25.123,25.2147,167497.0
2018-03-23 13:00:00,30.23,30.34,30.2,30.32,176664.0,25.2064,25.2981,25.1814,25.2814,176664.0
2018-03-23 13:30:00,30.32,30.33,30.16,30.18,140769.0,25.2814,25.2898,25.148,25.1647,140769.0
2018-03-23 14:00:00,30.18,30.22,30.12,30.16,182452.0,25.1647,25.198,25.1147,25.148,182452.0
2018-03-23 14:30:00,30.15,30.18,29.95,29.95,370659.0,25.1397,25.1647,24.9729,24.9729,370659.0
2018-03-23 15:00:00,29.96,30.05,29.86,29.91,480169.0,24.9812,25.0563,24.8979,24.9396,480169.0
2018-03-23 15:30:00,29.91,30.01,29.74,29.78,1516013.0,24.9396,25.0229,24.7978,24.8312,1516013.0
2018-03-26 09:30:00,29.97,30.13,29.82,29.94,340624.0,24.9896,25.123,24.8645,24.9646,340624.0
2018-03-26 10:00:00,29.94,30.08,29.92,30.0,367163.0,24.9646,25.0813,24.9479,25.0146,367163.0
2018-03-26 10:30:00,29.99,30.05,29.84,29.9,422300.0,25.0063,25.0563,24.8812,24.9312,422300.0
2018-03-26 11:00:00,29.9,30.02,29.78,29.95,639526.0,24.9312,25.0313,24.8312,24.9729,639526.0
2018-03-26 11:30:00,29.96,30.06,29.89,30.02,288535.0,24.9812,25.0646,24.9229,25.0313,288535.0
2018-03-26 12:00:00,30.02,30.14,29.97,30.08,147937.0,25.0313,25.1313,24.9896,25.0813,147937.0
2018-03-26 12:30:00,30.08,30.16,29.99,29.99,143525.0,25.0813,25.148,25.0063,25.0063,143525.0
2018-03-26 13:00:00,30.0,30.04,29.93,29.96,96028.0,25.0146,25.0479,24.9562,24.9812,96028.0
2018-03-26 13:30:00,29.96,30.19,29.96,30.19,167572.0,24.9812,25.173,24.9812,25.173,167572.0
2018-03-26 14:00:00,30.19,30.33,30.18,30.23,231445.0,25.173,25.2898,25.1647,25.2064,231445.0
2018-03-26 14:30:00,30.23,30.3,30.19,30.25,211067.0,25.2064,25.2647,25.173,25.2231,211067.0
2018-03-26 15:00:00,30.25,30.3,30.23,30.29,227577.0,25.2231,25.2647,25.2064,25.2564,227577.0
2018-03-26 15:30:00,30.3,30.4,30.26,30.38,581244.0,25.2647,25.3481,25.2314,25.3314,581244.0
2018-03-27 09:30:00,30.45,31.15,30.31,30.85,572368.0,25.3898,25.9735,25.2731,25.7233,572368.0
2018-03-27 10:00:00,30.85,30.85,30.58,30.67,251586.0,25.7233,25.7233,25.4982,25.5733,251586.0
2018-03-27 10:30:00,30.66,30.68,30.5,30.52,307103.0,25.5649,25.5816,25.4315,25.4482,307103.0
2018-03-27 11:00:00,30.52,30.54,30.36,30.43,427076.0,25.4482,25.4649,25.3148,25.3731,427076.0
2018-03-27 11:30:00,30.43,30.46,30.28,30.41,276213.0,25.3731,25.3982,25.2481,25.3565,276213.0
2018-03-27 12:00:00,30.41,30.49,30.36,30.47,431041.0,25.3565,25.4232,25.3148,25.4065,431041.0
2018-03-27 12:30:00,30.47,30.6,30.4,30.48,327720.0,25.4065,25.5149,25.3481,25.4148,327720.0
2018-03-27 13:00:00,30.48,30.56,30.46,30.49,314193.0,25.4148,25.4815,25.3982,25.4232,314193.0
2018-03-27 13:30:00,30.5,30.62,30.48,30.51,284234.0,25.4315,25.5316,25.4148,25.4398,284234.0
2018-03-27 14:00:00,30.52,30.55,30.41,30.43,465886.0,25.4482,25.4732,25.3565,25.3731,465886.0
2018-03-27 14:30:00,30.43,30.51,30.4,30.42,388460.0,25.3731,25.4398,25.3481,25.3648,388460.0
2018-03-27 15:00:00,30.41,30.42,30.07,30.09,632973.0,25.3565,25.3648,25.073,25.0896,632973.0
2018-03-27 15:30:00,30.09,30.15,29.96,29.98,1329374.0,25.0896,25.1397,24.9812,24.9979,1329374.0
2018-03-28 09:30:00,30.58,30.78,30.41,30.47,639680.0,25.4982,25.665,25.3565,25.4065,639680.0
2018-03-28 10:00:00,30.47,30.51,30.25,30.4,356172.0,25.4065,25.4398,25.2231,25.3481,356172.0
2018-03-28 10:30:00,30.4,30.52,30.28,30.35,518996.0,25.3481,25.4482,25.2481,25.3064,518996.0
2018-03-28 11:00:00,30.36,30.4,30.07,30.07,368190.0,25.3148,25.3481,25.073,25.073,368190.0
2018-03-28 11:30:00,30.08,30.35,30.06,30.28,339224.0,25.0813,25.3064,25.0646,25.2481,339224.0
2018-03-28 12:00:00,30.28,30.31,30.19,30.26,259060.0,25.2481,25.2731,25.173,25.2314,259060.0
2018-03-28 12:30:00,30.26,30.29,30.2,30.2,245881.0,25.2314,25.2564,25.1814,25.1814,245881.0
2018-03-28 13:00:00,30.19,30.31,30.15,30.27,222984.0,25.173,25.2731,25.1397,25.2397,222984.0
2018-03-28 13:30:00,30.27,30.29,30.1,30.17,284559.0,25.2397,25.2564,25.098,25.1563,284559.0
2018-03-28 14:00:00,30.17,30.24,30.09,30.19,313440.0,25.1563,25.2147,25.0896,25.173,313440.0
2018-03-28 14:30:00,30.18,30.29,30.16,30.23,239093.0,25.1647,25.2564,25.148,25.2064,239093.0
2018-03-28 15:00:00,30.22,30.23,30.07,30.21,549684.0,25.198,25.2064,25.073,25.1897,549684.0
2018-03-28 15:30:00,30.2,30.31,30.12,30.26,934639.0,25.1814,25.2731,25.1147,25.2314,934639.0
2018-03-29 09:30:00,30.46,30.58,30.4,30.58,378141.0,25.3982,25.4982,25.3481,25.4982,378141.0
2018-03-29 10:00:00,30.58,30.78,30.47,30.77,314928.0,25.4982,25.665,25.4065,25.6566,314928.0
2018-03-29 10:30:00,30.78,30.79,30.65,30.78,224476.0,25.665,25.6733,25.5566,25.665,224476.0
2018-03-29 11:00:00,30.78,30.85,30.68,30.71,267037.0,25.665,25.7233,25.5816,25.6066,267037.0
2018-03-29 11:30:00,30.72,30.75,30.58,30.6,293069.0,25.6149,25.64,25.4982,25.5149,293069.0
2018-03-29 12:00:00,30.6,30.68,30.53,30.65,251909.0,25.5149,25.5816,25.4565,25.5566,251909.0
2018-03-29 12:30:00,30.66,30.7,30.61,30.65,157410.0,25.5649,25.5983,25.5232,25.5566,157410.0
2018-03-29 13:00:00,30.65,30.68,30.58,30.62,231568.0,25.5566,25.5816,25.4982,25.5316,231568.0
2018-03-29 13:30:00,30.62,30.64,30.53,30.54,207900.0,25.5316,25.5482,25.4565,25.4649,207900.0
2018-03-29 14:00:00,30.54,30.58,30.48,30.58,214826.0,25.4649,25.4982,25.4148,25.4982,214826.0
2018-03-29 14:30:00,30.58,30.63,30.55,30.58,235423.0,25.4982,25.5399,25.4732,25.4982,235423.0
2018-03-29 15:00:00,30.58,30.67,30.56,30.6,267659.0,25.4982,25.5733,25.4815,25.5149,267659.0
2018-03-29 15:30:00,30.6,30.65,30.48,30.54,812630.0,25.5149,25.5566,25.4148,25.4649,812630.0
2018-04-02 09:30:00,30.56,30.77,30.48,30.61,260610.0,25.4815,25.6566,25.4148,25.5232,260610.0
2018-04-02 10:00:00,30.61,30.75,30.48,30.71,386143.0,25.5232,25.64,25.4148,25.6066,386143.0
2018-04-02 10:30:00,30.71,30.78,30.53,30.53,257929.0,25.6066,25.665,25.4565,25.4565,257929.0
2018-04-02 11:00:00,30.52,30.52,30.33,30.43,242840.0,25.4482,25.4482,25.2898,25.3731,242840.0
2018-04-02 11:30:00,30.44,30.57,30.24,30.26,438668.0,25.3815,25.4899,25.2147,25.2314,438668.0
2018-04-02 12:00:00,30.26,30.32,30.15,30.2,318963.0,25.2314,25.2814,25.1397,25.1814,318963.0
2018-04-02 12:30:00,30.2,30.33,30.19,30.28,247749.0,25.1814,25.2898,25.173,25.2481,247749.0
2018-04-02 13:00:00,30.28,30.3,30.07,30.07,244530.0,25.2481,25.2647,25.073,25.073,244530.0
2018-04-02 13:30:00,30.08,30.15,29.97,30.01,480065.0,25.0813,25.1397,24.9896,25.0229,480065.0
2018-04-02 14:00:00,30.0,30.17,29.99,30.09,428189.0,25.0146,25.1563,25.0063,25.0896,428189.0
2018-04-02 14:30:00,30.09,30.23,30.04,30.18,315326.0,25.0896,25.2064,25.0479,25.1647,315326.0
2018-04-02 15:00:00,30.18,30.21,30.07,30.13,273286.0,25.1647,25.1897,25.073,25.123,273286.0
2018-04-02 15:30:00,30.13,30.37,30.09,30.32,988831.0,25.123,25.3231,25.0896,25.2814,988831.0
2018-04-03 09:30:00,30.41,30.41,30.22,30.26,211664.0,25.3565,25.3565,25.198,25.2314,211664.0
2018-04-03 10:00:00,30.25,30.26,29.98,30.04,397239.0,25.2231,25.2314,24.9979,25.0479,397239.0
2018-04-03 10:30:00,30.04,30.26,30.04,30.25,379620.0,25.0479,25.2314,25.0479,25.2231,379620.0
2018-04-03 11:00:00,30.25,30.45,30.24,30.42,241104.0,25.2231,25.3898,25.2147,25.3648,241104.0
2018-04-03 11:30:00,30.42,30.42,30.28,30.32,205267.0,25.3648,25.3648,25.2481,25.2814,205267.0
2018-04-03 12:00:00,30.32,30.42,30.28,30.31,236997.0,25.2814,25.3648,25.2481,25.2731,236997.0
2018-04-03 12:30:00,30.31,30.39,30.28,30.33,179708.0,25.2731,25.3398,25.2481,25.2898,179708.0
2018-04-03 13:00:00,30.33,30.47,30.3,30.43,217855.0,25.2898,25.4065,25.2647,25.3731,217855.0
2018-04-03 13:30:00,30.43,30.44,30.3,30.32,184698.0,25.3731,25.3815,25.2647,25.2814,184698.0
2018-04-03 14:00:00,30.31,30.44,30.3,30.41,288748.0,25.2731,25.3815,25.2647,25.3565,288748.0
2018-04-03 14:30:00,30.4,30.53,30.31,30.49,217260.0,25.3481,25.4565,25.2731,25.4232,217260.0
2018-04-03 15:00:00,30.48,30.63,30.47,30.61,462809.0,25.4148,25.5399,25.4065,25.5232,462809.0
2018-04-03 15:30:00,30.6,30.61,30.39,30.47,737570.0,25.5149,25.5232,25.3398,25.4065,737570.0
2018-04-04 09:30:00,30.29,30.36,30.07,30.21,326240.0,25.2564,25.3148,25.073,25.1897,326240.0
2018-04-04 10:00:00,30.21,30.3,30.08,30.25,254472.0,25.1897,25.2647,25.0813,25.2231,254472.0
2018-04-04 10:30:00,30.25,30.26,29.99,30.16,359731.0,25.2231,25.2314,25.0063,25.148,359731.0
2018-04-04 11:00:00,30.15,30.17,30.0,30.05,295157.0,25.1397,25.1563,25.0146,25.0563,295157.0
2018-04-04 11:30:00,30.05,30.15,30.04,30.08,293404.0,25.0563,25.1397,25.0479,25.0813,293404.0
2018-04-04 12:00:00,30.09,30.09,29.99,30.0,239677.0,25.0896,25.0896,25.0063,25.0146,239677.0
2018-04-04 12:30:00,30.0,30.04,29.86,30.0,454745.0,25.0146,25.0479,24.8979,25.0146,454745.0
2018-04-04 13:00:00,30.0,30.0,29.85,29.9,255621.0,25.0146,25.0146,24.8895,24.9312,255621.0
2018-04-04 13:30:00,29.89,30.03,29.85,30.03,280902.0,24.9229,25.0396,24.8895,25.0396,280902.0
2018-04-04 14:00:00,30.03,30.18,30.0,30.16,221908.0,25.0396,25.1647,25.0146,25.148,221908.0
2018-04-04 14:30:00,30.16,30.22,30.08,30.21,200717.0,25.148,25.198,25.0813,25.1897,200717.0
2018-04-04 15:00:00,30.2,30.37,30.2,30.36,265765.0,25.1814,25.3231,25.1814,25.3148,265765.0
2018-04-04 15:30:00,30.36,30.47,30.35,30.4,702343.0,25.3148,25.4065,25.3064,25.3481,702343.0
2018-04-05 09:30:00,30.5,30.64,30.15,30.15,268767.0,25.4315,25.5482,25.1397,25.1397,268767.0
2018-04-05 10:00:00,30.15,30.21,30.1,30.18,248086.0,25.1397,25.1897,25.098,25.1647,248086.0
2018-04-05 10:30:00,30.17,30.22,30.14,30.19,187127.0,25.1563,25.198,25.1313,25.173,187127.0
2018-04-05 11:00:00,30.19,30.27,30.09,30.26,274642.0,25.173,25.2397,25.0896,25.2314,274642.0
2018-04-05 11:30:00,30.26,30.5,30.24,30.47,135596.0,25.2314,25.4315,25.2147,25.4065,135596.0
2018-04-05 12:00:00,30.46,30.47,30.36,30.39,229534.0,25.3982,25.4065,25.3148,25.3398,229534.0
2018-04-05 12:30:00,30.4,30.61,30.39,30.6,279470.0,25.3481,25.5232,25.3398,25.5149,279470.0
2018-04-05 13:00:00,30.6,30.7,30.48,30.51,198869.0,25.5149,25.5983,25.4148,25.4398,198869.0
2018-04-05 13:30:00,30.5,30.54,30.31,30.31,161177.0,25.4315,25.4649,25.2731,25.2731,161177.0
2018-04-05 14:00:00,30.32,30.34,30.23,30.28,220542.0,25.2814,25.2981,25.2064,25.2481,220542.0
2018-04-05 14:30:00,30.28,30.34,30.24,30.31,155158.0,25.2481,25.2981,25.2147,25.2731,155158.0
2018-04-05 15:00:00,30.31,30.36,30.24,30.34,240472.0,25.2731,25.3148,25.2147,25.2981,240472.0
2018-04-05 15:30:00,30.34,30.35,30.26,30.32,726795.0,25.2981,25.3064,25.2314,25.2814,726795.0
2018-04-06 09:30:00,30.2,30.45,30.16,30.29,229731.0,25.1814,25.3898,25.148,25.2564,229731.0
2018-04-06 10:00:00,30.3,30.32,30.09,30.1,209393.0,25.2647,25.2814,25.0896,25.098,209393.0
2018-04-06 10:30:00,30.1,30.11,29.99,30.02,280057.0,25.098,25.1063,25.0063,25.0313,280057.0
2018-04-06 11:00:00,30.01,30.03,29.94,30.0,492245.0,25.0229,25.0396,24.9646,25.0146,492245.0
2018-04-06 11:30:00,30.01,30.17,30.0,30.12,147871.0,25.0229,25.1563,25.0146,25.1147,147871.0
2018-04-06 12:00:00,30.12,30.15,30.04,30.05,133692.0,25.1147,25.1397,25.0479,25.0563,133692.0
2018-04-06 12:30:00,30.05,30.17,30.0,30.1,164157.0,25.0563,25.1563,25.0146,25.098,164157.0
2018-04-06 13:00:00,30.1,30.11,30.03,30.04,192446.0,25.098,25.1063,25.0396,25.0479,192446.0
2018-04-06 13:30:00,30.04,30.1,29.95,29.95,203454.0,25.0479,25.098,24.9729,24.9729,203454.0
2018-04-06 14:00:00,29.94,29.98,29.91,29.94,318480.0,24.9646,24.9979,24.9396,24.9646,318480.0
2018-04-06 14:30:00,29.94,29.98,29.83,29.89,312097.0,24.9646,24.9979,24.8728,24.9229,312097.0
2018-04-06 15:00:00,29.9,30.02,29.81,29.99,416435.0,24.9312,25.0313,24.8562,25.0063,416435.0
2018-04-06 15:30:00,29.98,30.03,29.88,29.95,1428240.0,24.9979,25.0396,24.9145,24.9729,1428240.0
2018-04-09 09:30:00,30.2,30.23,30.0,30.21,220188.0,25.1814,25.2064,25.0146,25.1897,220188.0
2018-04-09 10:00:00,30.2,30.32,30.2,30.23,184855.0,25.1814,25.2814,25.1814,25.2064,184855.0
2018-04-09 10:30:00,30.23,30.29,30.21,30.25,209530.0,25.2064,25.2564,25.1897,25.2231,209530.0
2018-04-09 11:00:00,30.25,30.27,30.18,30.27,174824.0,25.2231,25.2397,25.1647,25.2397,174824.0
2018-04-09 11:30:00,30.27,30.44,30.24,30.41,220996.0,25.2397,25.3815,25.2147,25.3565,220996.0
2018-04-09 12:00:00,30.41,30.44,30.35,30.39,184479.0,25.3565,25.3815,25.3064,25.3398,184479.0
2018-04-09 12:30:00,30.38,30.45,30.37,30.44,143700.0,25.3314,25.3898,25.3231,25.3815,143700.0
2018-04-09 13:00:00,30.44,30.5,30.42,30.48,167864.0,25.3815,25.4315,25.3648,25.4148,167864.0
2018-04-09 13:30:00,30.48,30.59,30.47,30.59,210922.0,25.4148,25.5066,25.4065,25.5066,210922.0
2018-04-09 14:00:00,30.58,30.65,30.5,30.6,252319.0,25.4982,25.5566,25.4315,25.5149,252319.0
2018-04-09 14:30:00,30.6,30.68,30.55,30.66,263580.0,25.5149,25.5816,25.4732,25.5649,263580.0
2018-04-09 15:00:00,30.66,30.71,30.57,30.61,357499.0,25.5649,25.6066,25.4899,25.5232,357499.0
2018-04-09 15:30:00,30.61,30.64,30.49,30.52,1139266.0,25.5232,25.5482,25.4232,25.4482,1139266.0
2018-04-10 09:30:00,30.83,30.83,30.36,30.48,228285.0,25.7067,25.7067,25.3148,25.4148,228285.0
2018-04-10 10:00:00,30.49,30.66,30.49,30.55,327977.0,25.4232,25.5649,25.4232,25.4732,327977.0
2018-04-10 10:30:00,30.54,30.62,30.49,30.51,196316.0,25.4649,25.5316,25.4232,25.4398,196316.0
2018-04-10 11:00:00,30.51,30.54,30.32,30.33,219429.0,25.4398,25.4649,25.2814,25.2898,219429.0
2018-04-10 11:30:00,30.33,30.37,30.19,30.26,157109.0,25.2898,25.3231,25.173,25.2314,157109.0
2018-04-10 12:00:00,30.25,30.29,30.16,30.19,249219.0,25.2231,25.2564,25.148,25.173,249219.0
2018-04-10 12:30:00,30.19,30.33,30.18,30.23,176367.0,25.173,25.2898,25.1647,25.2064,176367.0
2018-04-10 13:00:00,30.24,30.38,30.19,30.37,226290.0,25.2147,25.3314,25.173,25.3231,226290.0
2018-04-10 13:30:00,30.36,30.47,30.32,30.46,179210.0,25.3148,25.4065,25.2814,25.3982,179210.0
2018-04-10 14:00:00,30.47,30.59,30.47,30.55,189208.0,25.4065,25.5066,25.4065,25.4732,189208.0
2018-04-10 14:30:00,30.55,30.56,30.4,30.5,240661.0,25.4732,25.4815,25.3481,25.4315,240661.0
2018-04-10 15:00:00,30.5,30.59,30.44,30.57,355569.0,25.4315,25.5066,25.3815,25.4899,355569.0
2018-04-10 15:30:00,30.57,30.62,30.51,30.57,651513.0,25.4899,25.5316,25.4398,25.4899,651513.0
2018-04-11 09:30:00,30.48,30.69,30.42,30.52,174230.0,25.4148,25.5899,25.3648,25.4482,174230.0
2018-04-11 10:00:00,30.51,30.63,30.46,30.61,152931.0,25.4398,25.5399,25.3982,25.5232,152931.0
2018-04-11 10:30:00,30.61,30.69,30.58,30.65,162556.0,25.5232,25.5899,25.4982,25.5566,162556.0
2018-04-11 11:00:00,30.64,30.71,30.6,30.66,169040.0,25.5482,25.6066,25.5149,25.5649,169040.0
2018-04-11 11:30:00,30.67,30.71,30.64,30.66,118187.0,25.5733,25.6066,25.5482,25.5649,118187.0
2018-04-11 12:00:00,30.66,30.72,30.65,30.7,90338.0,25.5649,25.6149,25.5566,25.5983,90338.0
2018-04-11 12:30:00,30.7,30.73,30.68,30.71,108687.0,25.5983,25.6233,25.5816,25.6066,108687.0
2018-04-11 13:00:00,30.72,30.8,30.72,30.74,122996.0,25.6149,25.6817,25.6149,25.6316,122996.0
2018-04-11 13:30:00,30.74,30.74,30.66,30.67,103660.0,25.6316,25.6316,25.5649,25.5733,103660.0
2018-04-11 14:00:00,30.68,30.7,30.58,30.68,114157.0,25.5816,25.5983,25.4982,25.5816,114157.0
2018-04-11 14:30:00,30.69,30.73,30.65,30.68,201694.0,25.5899,25.6233,25.5566,25.5816,201694.0
2018-04-11 15:00:00,30.68,30.73,30.6,30.66,202514.0,25.5816,25.6233,25.5149,25.5649,202514.0
2018-04-11 15:30:00,30.66,30.71,30.61,30.63,468837.0,25.5649,25.6066,25.5232,25.5399,468837.0
2018-04-12 09:30:00,30.64,30.64,30.4,30.62,154188.0,25.5482,25.5482,25.3481,25.5316,154188.0
2018-04-12 10:00:00,30.63,30.65,30.43,30.43,211305.0,25.5399,25.5566,25.3731,25.3731,211305.0
2018-04-12 10:30:00,30.43,30.46,30.27,30.34,117085.0,25.3731,25.3982,25.2397,25.2981,117085.0
2018-04-12 11:00:00,30.33,30.39,30.25,30.25,114672.0,25.2898,25.3398,25.2231,25.2231,114672.0
2018-04-12 11:30:00,30.25,30.26,30.11,30.16,87429.0,25.2231,25.2314,25.1063,25.148,87429.0
2018-04-12 12:00:00,30.15,30.23,30.12,30.23,77519.0,25.1397,25.2064,25.1147,25.2064,77519.0
2018-04-12 12:30:00,30.23,30.25,30.1,30.12,83855.0,25.2064,25.2231,25.098,25.1147,83855.0
2018-04-12 13:00:00,30.12,30.12,29.88,29.88,728184.0,25.1147,25.1147,24.9145,24.9145,728184.0
2018-04-12 13:30:00,29.87,30.05,29.85,30.03,606441.0,24.9062,25.0563,24.8895,25.0396,606441.0
2018-04-12 14:00:00,30.03,30.16,30.02,30.12,196738.0,25.0396,25.148,25.0313,25.1147,196738.0
2018-04-12 14:30:00,30.12,30.17,30.09,30.16,122469.0,25.1147,25.1563,25.0896,25.148,122469.0
2018-04-12 15:00:00,30.17,30.22,30.11,30.19,164443.0,25.1563,25.198,25.1063,25.173,164443.0
2018-04-12 15:30:00,30.18,30.19,30.0,30.01,754853.0,25.1647,25.173,25.0146,25.0229,754853.0
2018-04-13 09:30:00,30.09,30.26,30.09,30.22,290193.0,25.0896,25.2314,25.0896,25.198,290193.0
2018-04-13 10:00:00,30.22,30.28,30.07,30.11,487578.0,25.198,25.2481,25.073,25.1063,487578.0
2018-04-13 10:30:00,30.11,30.18,29.99,30.04,217542.0,25.1063,25.1647,25.0063,25.0479,217542.0
2018-04-13 11:00:00,30.04,30.23,29.99,30.16,429293.0,25.0479,25.2064,25.0063,25.148,429293.0
2018-04-13 11:30:00,30.16,30.38,30.16,30.38,145220.0,25.148,25.3314,25.148,25.3314,145220.0
2018-04-13 12:00:00,30.37,30.38,30.26,30.34,149575.0,25.3231,25.3314,25.2314,25.2981,149575.0
2018-04-13 12:30:00,30.33,30.35,30.26,30.33,133018.0,25.2898,25.3064,25.2314,25.2898,133018.0
2018-04-13 13:00:00,30.34,30.35,30.25,30.27,129748.0,25.2981,25.3064,25.2231,25.2397,129748.0
2018-04-13 13:30:00,30.26,30.28,30.21,30.21,95742.0,25.2314,25.2481,25.1897,25.1897,95742.0
2018-04-13 14:00:00,30.21,30.21,30.13,30.15,120974.0,25.1897,25.1897,25.123,25.1397,120974.0
2018-04-13 14:30:00,30.15,30.21,30.1,30.15,162478.0,25.1397,25.1897,25.098,25.1397,162478.0
2018-04-13 15:00:00,30.14,30.15,30.03,30.08,229244.0,25.1313,25.1397,25.0396,25.0813,229244.0
2018-04-13 15:30:00,30.07,30.16,30.06,30.14,637291.0,25.073,25.148,25.0646,25.1313,637291.0
2018-04-16 09:30:00,30.25,30.54,30.23,30.52,232624.0,25.2231,25.4649,25.2064,25.4482,232624.0
2018-04-16 10:00:00,30.53,30.8,30.53,30.78,412550.0,25.4565,25.6817,25.4565,25.665,412550.0
2018-04-16 10:30:00,30.77,30.9,30.7,30.7,449065.0,25.6566,25.765,25.5983,25.5983,449065.0
2018-04-16 11:00:00,30.71,30.78,30.58,30.59,258373.0,25.6066,25.665,25.4982,25.5066,258373.0
2018-04-16 11:30:00,30.59,30.79,30.53,30.78,284359.0,25.5066,25.6733,25.4565,25.665,284359.0
2018-04-16 12:00:00,30.78,30.82,30.71,30.75,393749.0,25.665,25.6983,25.6066,25.64,393749.0
2018-04-16 12:30:00,30.75,30.9,30.73,30.82,406529.0,25.64,25.765,25.6233,25.6983,406529.0
2018-04-16 13:00:00,30.82,30.88,30.78,30.82,197534.0,25.6983,25.7484,25.665,25.6983,197534.0
2018-04-16 13:30:00,30.82,30.82,30.72,30.8,145621.0,25.6983,25.6983,25.6149,25.6817,145621.0
2018-04-16 14:00:00,30.8,30.8,30.71,30.76,170132.0,25.6817,25.6817,25.6066,25.6483,170132.0
2018-04-16 14:30:00,30.74,30.82,30.73,30.77,198009.0,25.6316,25.6983,25.6233,25.6566,198009.0
2018-04-16 15:00:00,30.76,30.77,30.58,30.6,289878.0,25.6483,25.6566,25.4982,25.5149,289878.0
2018-04-16 15:30:00,30.6,30.77,30.6,30.74,812447.0,25.5149,25.6566,25.5149,25.6316,812447.0
2018-04-17 09:30:00,30.58,30.86,30.57,30.86,185319.0,25.4982,25.7317,25.4899,25.7317,185319.0
2018-04-17 10:00:00,30.86,31.01,30.84,30.95,413246.0,25.7317,25.8568,25.715,25.8067,413246.0
2018-04-17 10:30:00,30.96,31.17,30.95,31.03,504108.0,25.8151,25.9902,25.8067,25.8734,504108.0
2018-04-17 11:00:00,31.04,31.11,31.0,31.03,271250.0,25.8818,25.9401,25.8484,25.8734,271250.0
2018-04-17 11:30:00,31.04,31.05,30.92,30.96,209555.0,25.8818,25.8901,25.7817,25.8151,209555.0
2018-04-17 12:00:00,30.96,30.96,30.86,30.89,213176.0,25.8151,25.8151,25.7317,25.7567,213176.0
2018-04-17 12:30:00,30.89,30.98,30.88,30.94,117989.0,25.7567,25.8317,25.7484,25.7984,117989.0
2018-04-17 13:00:00,30.94,31.03,30.93,31.02,177234.0,25.7984,25.8734,25.79,25.8651,177234.0
2018-04-17 13:30:00,31.03,31.09,31.02,31.08,257645.0,25.8734,25.9235,25.8651,25.9151,257645.0
2018-04-17 14:00:00,31.08,31.19,31.07,31.14,370852.0,25.9151,26.0068,25.9068,25.9652,370852.0
2018-04-17 14:30:00,31.15,31.17,31.11,31.15,215677.0,25.9735,25.9902,25.9401,25.9735,215677.0
2018-04-17 15:00:00,31.15,31.32,31.14,31.3,578391.0,25.9735,26.1152,25.9652,26.0986,578391.0
2018-04-17 15:30:00,31.3,31.34,31.22,31.26,885779.0,26.0986,26.1319,26.0319,26.0652,885779.0
2018-04-18 09:30:00,31.47,31.68,31.36,31.62,335816.0,26.2403,26.4154,26.1486,26.3654,335816.0
2018-04-18 10:00:00,31.62,31.78,31.45,31.65,498486.0,26.3654,26.4988,26.2236,26.3904,498486.0
2018-04-18 10:30:00,31.66,31.66,31.51,31.57,330894.0,26.3987,26.3987,26.2737,26.3237,330894.0
2018-04-18 11:00:00,31.57,31.68,31.57,31.64,188692.0,26.3237,26.4154,26.3237,26.3821,188692.0
2018-04-18 11:30:00,31.64,31.78,31.63,31.7,340548.0,26.3821,26.4988,26.3737,26.4321,340548.0
2018-04-18 12:00:00,31.7,31.78,31.64,31.69,197382.0,26.4321,26.4988,26.3821,26.4238,197382.0
2018-04-18 12:30:00,31.7,31.71,31.58,31.6,221874.0,26.4321,26.4404,26.332,26.3487,221874.0
2018-04-18 13:00:00,31.59,31.66,31.59,31.63,200829.0,26.3404,26.3987,26.3404,26.3737,200829.0
2018-04-18 13:30:00,31.64,31.65,31.56,31.58,127468.0,26.3821,26.3904,26.3154,26.332,127468.0
2018-04-18 14:00:00,31.56,31.6,31.52,31.54,194710.0,26.3154,26.3487,26.282,26.2987,194710.0
2018-04-18 14:30:00,31.54,31.57,31.51,31.54,111758.0,26.2987,26.3237,26.2737,26.2987,111758.0
2018-04-18 15:00:00,31.54,31.59,31.49,31.49,205607.0,26.2987,26.3404,26.257,26.257,205607.0
2018-04-18 15:30:00,31.5,31.53,31.36,31.37,548108.0,26.2653,26.2903,26.1486,26.1569,548108.0
2018-04-19 09:30:00,31.46,31.72,31.45,31.59,329972.0,26.232,26.4488,26.2236,26.3404,329972.0
2018-04-19 10:00:00,31.59,31.61,31.43,31.54,288057.0,26.3404,26.357,26.207,26.2987,288057.0
2018-04-19 10:30:00,31.54,31.57,31.44,31.46,175135.0,26.2987,26.3237,26.2153,26.232,175135.0
2018-04-19 11:00:00,31.47,31.57,31.39,31.53,452444.0,26.2403,26.3237,26.1736,26.2903,452444.0
2018-04-19 11:30:00,31.52,31.53,31.42,31.47,164338.0,26.282,26.2903,26.1986,26.2403,164338.0
2018-04-19 12:00:00,31.46,31.52,31.33,31.34,195066.0,26.232,26.282,26.1236,26.1319,195066.0
2018-04-19 12:30:00,31.33,31.48,31.33,31.4,139906.0,26.1236,26.2487,26.1236,26.1819,139906.0
2018-04-19 13:00:00,31.4,31.43,31.29,31.31,198971.0,26.1819,26.207,26.0902,26.1069,198971.0
2018-04-19 13:30:00,31.31,31.39,31.28,31.29,299385.0,26.1069,26.1736,26.0819,26.0902,299385.0
2018-04-19 14:00:00,31.3,31.31,31.18,31.28,362842.0,26.0986,26.1069,25.9985,26.0819,362842.0
2018-04-19 14:30:00,31.27,31.36,31.27,31.32,262801.0,26.0735,26.1486,26.0735,26.1152,262801.0
2018-04-19 15:00:00,31.32,31.37,31.27,31.33,311368.0,26.1152,26.1569,26.0735,26.1236,311368.0
2018-04-19 15:30:00,31.32,31.53,31.31,31.48,606301.0,26.1152,26.2903,26.1069,26.2487,606301.0
2018-04-20 09:30:00,31.49,31.53,31.27,31.5,226184.0,26.257,26.2903,26.0735,26.2653,226184.0
2018-04-20 10:00:00,31.5,31.52,31.4,31.45,170354.0,26.2653,26.282,26.1819,26.2236,170354.0
2018-04-20 10:30:00,31.46,31.57,31.38,31.43,157711.0,26.232,26.3237,26.1653,26.207,157711.0
2018-04-20 11:00:00,31.44,31.45,31.27,31.33,164392.0,26.2153,26.2236,26.0735,26.1236,164392.0
2018-04-20 11:30:00,31.34,31.43,31.32,31.38,187917.0,26.1319,26.207,26.1152,26.1653,187917.0
2018-04-20 12:00:00,31.38,31.39,31.3,31.32,138177.0,26.1653,26.1736,26.0986,26.1152,138177.0
2018-04-20 12:30:00,31.31,31.36,31.27,31.3,133813.0,26.1069,26.1486,26.0735,26.0986,133813.0
2018-04-20 13:00:00,31.29,31.31,31.19,31.28,172336.0,26.0902,26.1069,26.0068,26.0819,172336.0
2018-04-20 13:30:00,31.28,31.36,31.25,31.29,104923.0,26.0819,26.1486,26.0569,26.0902,104923.0
2018-04-20 14:00:00,31.29,31.36,31.26,31.29,112699.0,26.0902,26.1486,26.0652,26.0902,112699.0
2018-04-20 14:30:00,31.29,31.32,31.21,31.23,122082.0,26.0902,26.1152,26.0235,26.0402,122082.0
2018-04-20 15:00:00,31.22,31.24,31.12,31.12,179098.0,26.0319,26.0485,25.9485,25.9485,179098.0
2018-04-20 15:30:00,31.13,31.19,31.09,31.18,433962.0,25.9568,26.0068,25.9235,25.9985,433962.0
2018-04-23 09:30:00,31.24,31.24,30.93,31.21,258433.0,26.0485,26.0485,25.79,26.0235,258433.0
2018-04-23 10:00:00,31.22,31.31,31.13,31.28,376195.0,26.0319,26.1069,25.9568,26.0819,376195.0
2018-04-23 10:30:00,31.29,31.29,31.14,31.18,150005.0,26.0902,26.0902,25.9652,25.9985,150005.0
2018-04-23 11:00:00,31.18,31.26,31.15,31.18,188695.0,25.9985,26.0652,25.9735,25.9985,188695.0
2018-04-23 11:30:00,31.17,31.29,31.15,31.23,101396.0,25.9902,26.0902,25.9735,26.0402,101396.0
2018-04-23 12:00:00,31.23,31.26,31.09,31.1,99024.0,26.0402,26.0652,25.9235,25.9318,99024.0
2018-04-23 12:30:00,31.1,31.17,31.09,31.16,76701.0,25.9318,25.9902,25.9235,25.9818,76701.0
2018-04-23 13:00:00,31.16,31.2,31.1,31.12,98301.0,25.9818,26.0152,25.9318,25.9485,98301.0
2018-04-23 13:30:00,31.12,31.16,31.09,31.14,94760.0,25.9485,25.9818,25.9235,25.9652,94760.0
2018-04-23 14:00:00,31.14,31.17,31.1,31.13,114028.0,25.9652,25.9902,25.9318,25.9568,114028.0
2018-04-23 14:30:00,31.12,31.16,31.05,31.05,100844.0,25.9485,25.9818,25.8901,25.8901,100844.0
2018-04-23 15:00:00,31.05,31.12,31.04,31.07,157368.0,25.8901,25.9485,25.8818,25.9068,157368.0
2018-04-23 15:30:00,31.08,31.21,31.04,31.21,400133.0,25.9151,26.0235,25.8818,26.0235,400133.0
2018-04-24 09:30:00,31.41,31.79,31.41,31.79,234215.0,26.1903,26.5071,26.1903,26.5071,234215.0
2018-04-24 10:00:00,31.79,31.82,31.59,31.61,206991.0,26.5071,26.5321,26.3404,26.357,206991.0
2018-04-24 10:30:00,31.6,31.75,31.58,31.62,300950.0,26.3487,26.4738,26.332,26.3654,300950.0
2018-04-24 11:00:00,31.62,31.73,31.56,31.69,260625.0,26.3654,26.4571,26.3154,26.4238,260625.0
2018-04-24 11:30:00,31.7,31.76,31.52,31.53,214161.0,26.4321,26.4821,26.282,26.2903,214161.0
2018-04-24 12:00:00,31.53,31.55,31.38,31.43,159880.0,26.2903,26.307,26.1653,26.207,159880.0
2018-04-24 12:30:00,31.44,31.51,31.35,31.45,165601.0,26.2153,26.2737,26.1403,26.2236,165601.0
2018-04-24 13:00:00,31.45,31.48,31.34,31.36,220025.0,26.2236,26.2487,26.1319,26.1486,220025.0
2018-04-24 13:30:00,31.37,31.37,31.14,31.17,186682.0,26.1569,26.1569,25.9652,25.9902,186682.0
2018-04-24 14:00:00,31.16,31.2,31.06,31.11,208805.0,25.9818,26.0152,25.8984,25.9401,208805.0
2018-04-24 14:30:00,31.11,31.13,31.0,31.09,225311.0,25.9401,25.9568,25.8484,25.9235,225311.0
2018-04-24 15:00:00,31.09,31.12,30.99,31.02,462273.0,25.9235,25.9485,25.8401,25.8651,462273.0
2018-04-24 15:30:00,31.02,31.05,30.86,31.0,816782.0,25.8651,25.8901,25.7317,25.8484,816782.0
2018-04-25 09:30:00,30.88,31.01,30.67,30.93,281831.0,25.7484,25.8568,25.5733,25.79,281831.0
2018-04-25 10:00:00,30.93,30.96,30.72,30.88,294336.0,25.79,25.8151,25.6149,25.7484,294336.0
2018-04-25 10:30:00,30.88,31.1,30.86,31.1,196016.0,25.7484,25.9318,25.7317,25.9318,196016.0
2018-04-25 11:00:00,31.1,31.12,30.98,31.06,139146.0,25.9318,25.9485,25.8317,25.8984,139146.0
2018-04-25 11:30:00,31.07,31.09,30.94,31.01,151908.0,25.9068,25.9235,25.7984,25.8568,151908.0
2018-04-25 12:00:00,31.01,31.12,31.0,31.05,131803.0,25.8568,25.9485,25.8484,25.8901,131803.0
2018-04-25 12:30:00,31.05,31.11,31.0,31.01,94700.0,25.8901,25.9401,25.8484,25.8568,94700.0
2018-04-25 13:00:00,31.01,31.04,30.95,30.97,205249.0,25.8568,25.8818,25.8067,25.8234,205249.0
2018-04-25 13:30:00,30.97,31.14,30.97,31.12,225508.0,25.8234,25.9652,25.8234,25.9485,225508.0
2018-04-25 14:00:00,31.12,31.14,31.05,31.07,162736.0,25.9485,25.9652,25.8901,25.9068,162736.0
2018-04-25 14:30:00,31.06,31.13,31.03,31.13,135656.0,25.8984,25.9568,25.8734,25.9568,135656.0
2018-04-25 15:00:00,31.13,31.13,31.05,31.08,154915.0,25.9568,25.9568,25.8901,25.9151,154915.0
2018-04-25 15:30:00,31.08,31.1,30.99,31.08,492035.0,25.9151,25.9318,25.8401,25.9151,492035.0
2018-04-26 09:30:00,31.2,31.38,31.03,31.38,235117.0,26.0152,26.1653,25.8734,26.1653,235117.0
2018-04-26 10:00:00,31.38,31.45,31.27,31.35,159111.0,26.1653,26.2236,26.0735,26.1403,159111.0
2018-04-26 10:30:00,31.34,31.43,31.3,31.42,122570.0,26.1319,26.207,26.0986,26.1986,122570.0
2018-04-26 11:00:00,31.42,31.49,31.39,31.45,113893.0,26.1986,26.257,26.1736,26.2236,113893.0
2018-04-26 11:30:00,31.46,31.53,31.43,31.48,153187.0,26.232,26.2903,26.207,26.2487,153187.0
2018-04-26 12:00:00,31.47,31.52,31.42,31.45,118932.0,26.2403,26.282,26.1986,26.2236,118932.0
2018-04-26 12:30:00,31.46,31.48,31.35,31.39,91682.0,26.232,26.2487,26.1403,26.1736,91682.0
2018-04-26 13:00:00,31.39,31.42,31.33,31.4,136672.0,26.1736,26.1986,26.1236,26.1819,136672.0
2018-04-26 13:30:00,31.4,31.46,31.34,31.38,125871.0,26.1819,26.232,26.1319,26.1653,125871.0
2018-04-26 14:00:00,31.38,31.38,31.32,31.34,106201.0,26.1653,26.1653,26.1152,26.1319,106201.0
2018-04-26 14:30:00,31.34,31.39,31.32,31.34,128814.0,26.1319,26.1736,26.1152,26.1319,128814.0
2018-04-26 15:00:00,31.35,31.38,31.27,31.28,167471.0,26.1403,26.1653,26.0735,26.0819,167471.0
2018-04-26 15:30:00,31.29,31.39,31.26,31.33,535786.0,26.0902,26.1736,26.0652,26.1236,535786.0
2018-04-27 09:30:00,31.36,31.6,31.32,31.54,242640.0,26.1486,26.3487,26.1152,26.2987,242640.0
2018-04-27 10:00:00,31.53,31.56,31.42,31.47,331766.0,26.2903,26.3154,26.1986,26.2403,331766.0
2018-04-27 10:30:00,31.46,31.52,31.33,31.47,182190.0,26.232,26.282,26.1236,26.2403,182190.0
2018-04-27 11:00:00,31.46,31.52,31.39,31.49,182226.0,26.232,26.282,26.1736,26.257,182226.0
2018-04-27 11:30:00,31.48,31.51,31.34,31.44,128442.0,26.2487,26.2737,26.1319,26.2153,128442.0
2018-04-27 12:00:00,31.44,31.45,31.37,31.42,121629.0,26.2153,26.2236,26.1569,26.1986,121629.0
2018-04-27 12:30:00,31.42,31.61,31.37,31.6,209335.0,26.1986,26.357,26.1569,26.3487,209335.0
2018-04-27 13:00:00,31.6,31.61,31.49,31.53,105264.0,26.3487,26.357,26.257,26.2903,105264.0
2018-04-27 13:30:00,31.54,31.54,31.45,31.46,121589.0,26.2987,26.2987,26.2236,26.232,121589.0
2018-04-27 14:00:00,31.46,31.46,31.36,31.41,128779.0,26.232,26.232,26.1486,26.1903,128779.0
2018-04-27 14:30:00,31.41,31.43,31.33,31.39,134331.0,26.1903,26.207,26.1236,26.1736,134331.0
2018-04-27 15:00:00,31.38,31.43,31.36,31.4,133148.0,26.1653,26.207,26.1486,26.1819,133148.0
2018-04-27 15:30:00,31.41,31.51,31.39,31.51,529859.0,26.1903,26.2737,26.1736,26.2737,529859.0
2018-04-30 09:30:00,31.4,31.47,31.2,31.22,219453.0,26.2073,26.2657,26.0404,26.057,219453.0
2018-04-30 10:00:00,31.21,31.29,31.16,31.26,296136.0,26.0487,26.1155,26.007,26.0904,296136.0
2018-04-30 10:30:00,31.26,31.32,31.16,31.2,167673.0,26.0904,26.1405,26.007,26.0404,167673.0
2018-04-30 11:00:00,31.19,31.26,31.14,31.16,184443.0,26.032,26.0904,25.9903,26.007,184443.0
2018-04-30 11:30:00,31.16,31.28,31.13,31.28,131273.0,26.007,26.1071,25.9819,26.1071,131273.0
2018-04-30 12:00:00,31.27,31.31,31.23,31.27,150908.0,26.0988,26.1322,26.0654,26.0988,150908.0
2018-04-30 12:30:00,31.27,31.29,31.23,31.27,105456.0,26.0988,26.1155,26.0654,26.0988,105456.0
2018-04-30 13:00:00,31.27,31.28,31.2,31.25,108178.0,26.0988,26.1071,26.0404,26.0821,108178.0
2018-04-30 13:30:00,31.25,31.29,31.2,31.25,208465.0,26.0821,26.1155,26.0404,26.0821,208465.0
2018-04-30 14:00:00,31.25,31.25,31.15,31.17,232488.0,26.0821,26.0821,25.9986,26.0153,232488.0
2018-04-30 14:30:00,31.16,31.18,31.07,31.1,267574.0,26.007,26.0237,25.9319,25.9569,267574.0
2018-04-30 15:00:00,31.09,31.1,30.98,31.05,309592.0,25.9485,25.9569,25.8567,25.9152,309592.0
2018-04-30 15:30:00,31.05,31.16,30.97,31.01,938439.0,25.9152,26.007,25.8484,25.8818,938439.0
2018-05-01 09:30:00,31.09,31.29,30.87,30.88,224385.0,25.9485,26.1155,25.7649,25.7733,224385.0
2018-05-01 10:00:00,30.87,30.89,30.49,30.57,479948.0,25.7649,25.7816,25.4478,25.5145,479948.0
2018-05-01 10:30:00,30.56,30.62,30.38,30.4,253028.0,25.5062,25.5563,25.356,25.3727,253028.0
2018-05-01 11:00:00,30.4,30.67,30.32,30.62,396159.0,25.3727,25.598,25.3059,25.5563,396159.0
2018-05-01 11:30:00,30.62,30.75,30.59,30.69,300170.0,25.5563,25.6648,25.5312,25.6147,300170.0
2018-05-01 12:00:00,30.69,30.75,30.66,30.74,176387.0,25.6147,25.6648,25.5897,25.6564,176387.0
2018-05-01 12:30:00,30.74,30.74,30.66,30.71,137509.0,25.6564,25.6564,25.5897,25.6314,137509.0
2018-05-01 13:00:00,30.7,30.7,30.5,30.58,200555.0,25.623,25.623,25.4561,25.5229,200555.0
2018-05-01 13:30:00,30.58,30.66,30.57,30.66,168527.0,25.5229,25.5897,25.5145,25.5897,168527.0
2018-05-01 14:00:00,30.66,30.75,30.65,30.71,211772.0,25.5897,25.6648,25.5813,25.6314,211772.0
2018-05-01 14:30:00,30.71,30.75,30.67,30.7,231725.0,25.6314,25.6648,25.598,25.623,231725.0
2018-05-01 15:00:00,30.7,30.75,30.65,30.68,260321.0,25.623,25.6648,25.5813,25.6064,260321.0
2018-05-01 15:30:00,30.68,30.75,30.64,30.65,888769.0,25.6064,25.6648,25.573,25.5813,888769.0
2018-05-02 09:30:00,30.59,30.79,30.56,30.74,312443.0,25.5312,25.6982,25.5062,25.6564,312443.0
2018-05-02 10:00:00,30.74,30.92,30.71,30.8,258086.0,25.6564,25.8067,25.6314,25.7065,258086.0
2018-05-02 10:30:00,30.81,30.81,30.69,30.73,337611.0,25.7149,25.7149,25.6147,25.6481,337611.0
2018-05-02 11:00:00,30.72,30.78,30.58,30.59,351117.0,25.6397,25.6898,25.5229,25.5312,351117.0
2018-05-02 11:30:00,30.59,30.71,30.47,30.51,358666.0,25.5312,25.6314,25.4311,25.4645,358666.0
2018-05-02 12:00:00,30.51,30.53,30.43,30.47,152336.0,25.4645,25.4812,25.3977,25.4311,152336.0
2018-05-02 12:30:00,30.47,30.54,30.43,30.44,211731.0,25.4311,25.4895,25.3977,25.406,211731.0
2018-05-02 13:00:00,30.45,30.61,30.42,30.58,257705.0,25.4144,25.5479,25.3893,25.5229,257705.0
2018-05-02 13:30:00,30.59,30.61,30.57,30.57,249425.0,25.5312,25.5479,25.5145,25.5145,249425.0
2018-05-02 14:00:00,30.57,30.62,30.47,30.48,277855.0,25.5145,25.5563,25.4311,25.4394,277855.0
2018-05-02 14:30:00,30.49,30.53,30.36,30.37,467104.0,25.4478,25.4812,25.3393,25.3476,467104.0
2018-05-02 15:00:00,30.37,30.39,30.24,30.36,409771.0,25.3476,25.3643,25.2391,25.3393,409771.0
2018-05-02 15:30:00,30.36,30.48,30.33,30.47,1282182.0,25.3393,25.4394,25.3142,25.4311,1282182.0
2018-05-03 09:30:00,31.07,31.88,30.65,31.75,1637453.0,25.9319,26.6079,25.5813,26.4994,1637453.0
2018-05-03 10:00:00,31.75,32.24,31.63,32.08,955494.0,26.4994,26.9084,26.3992,26.7748,955494.0
2018-05-03 10:30:00,32.07,32.48,31.98,32.47,691821.0,26.7665,27.1087,26.6914,27.1003,691821.0
2018-05-03 11:00:00,32.47,32.79,32.3,32.57,918733.0,27.1003,27.3674,26.9584,27.1838,918733.0
2018-05-03 11:30:00,32.57,32.64,32.42,32.5,480880.0,27.1838,27.2422,27.0586,27.1254,480880.0
2018-05-03 12:00:00,32.5,32.57,32.02,32.09,685706.0,27.1254,27.1838,26.7248,26.7832,685706.0
2018-05-03 12:30:00,32.08,32.15,31.87,32.08,449591.0,26.7748,26.8333,26.5996,26.7748,449591.0
2018-05-03 13:00:00,32.08,32.25,32.03,32.16,247213.0,26.7748,26.9167,26.7331,26.8416,247213.0
2018-05-03 13:30:00,32.16,32.4,32.14,32.33,468523.0,26.8416,27.0419,26.8249,26.9835,468523.0
2018-05-03 14:00:00,32.32,32.35,32.16,32.31,380235.0,26.9751,27.0002,26.8416,26.9668,380235.0
2018-05-03 14:30:00,32.32,32.32,32.12,32.16,599784.0,26.9751,26.9751,26.8082,26.8416,599784.0
2018-05-03 15:00:00,32.16,32.47,32.11,32.45,693709.0,26.8416,27.1003,26.7999,27.0836,693709.0
2018-05-03 15:30:00,32.45,32.56,32.22,32.35,1839753.0,27.0836,27.1754,26.8917,27.0002,1839753.0
2018-05-04 09:30:00,32.45,33.18,32.41,33.06,1044157.0,27.0836,27.6929,27.0503,27.5928,1044157.0
2018-05-04 10:00:00,33.05,33.3,32.92,33.25,673235.0,27.5844,27.7931,27.4759,27.7513,673235.0
2018-05-04 10:30:00,33.26,33.75,33.25,33.68,1499273.0,27.7597,28.1687,27.7513,28.1102,1499273.0
2018-05-04 11:00:00,33.68,33.68,33.46,33.51,804812.0,28.1102,28.1102,27.9266,27.9683,804812.0
2018-05-04 11:30:00,33.51,33.61,33.38,33.4,668689.0,27.9683,28.0518,27.8598,27.8765,668689.0
2018-05-04 12:00:00,33.41,33.64,33.4,33.59,431789.0,27.8849,28.0768,27.8765,28.0351,431789.0
2018-05-04 12:30:00,33.59,33.75,33.57,33.67,481683.0,28.0351,28.1687,28.0184,28.1019,481683.0
2018-05-04 13:00:00,33.66,33.67,33.55,33.61,203861.0,28.0935,28.1019,28.0017,28.0518,203861.0
2018-05-04 13:30:00,33.6,33.64,33.52,33.54,245753.0,28.0435,28.0768,27.9767,27.9934,245753.0
2018-05-04 14:00:00,33.54,33.61,33.51,33.6,404496.0,27.9934,28.0518,27.9683,28.0435,404496.0
2018-05-04 14:30:00,33.61,33.61,33.46,33.48,319710.0,28.0518,28.0518,27.9266,27.9433,319710.0
2018-05-04 15:00:00,33.48,33.5,33.35,33.44,550752.0,27.9433,27.96,27.8348,27.9099,550752.0
2018-05-04 15:30:00,33.43,33.45,33.29,33.29,1206693.0,27.9016,27.9183,27.7847,27.7847,1206693.0
2018-05-07 09:30:00,33.58,34.16,33.5,34.07,616956.0,28.0268,28.5109,27.96,28.4357,616956.0
2018-05-07 10:00:00,34.07,34.24,33.98,34.19,620332.0,28.4357,28.5776,28.3606,28.5359,620332.0
2018-05-07 10:30:00,34.19,34.34,34.14,34.18,306734.0,28.5359,28.6611,28.4942,28.5275,306734.0
2018-05-07 11:00:00,34.18,34.38,34.15,34.27,236632.0,28.5275,28.6945,28.5025,28.6027,236632.0
2018-05-07 11:30:00,34.28,34.31,34.19,34.25,169231.0,28.611,28.636,28.5359,28.586,169231.0
2018-05-07 12:00:00,34.25,34.31,34.18,34.2,174379.0,28.586,28.636,28.5275,28.5442,174379.0
2018-05-07 12:30:00,34.2,34.25,34.15,34.2,170666.0,28.5442,28.586,28.5025,28.5442,170666.0
2018-05-07 13:00:00,34.21,34.21,34.1,34.14,173948.0,28.5526,28.5526,28.4608,28.4942,173948.0
2018-05-07 13:30:00,34.13,34.19,34.03,34.09,309359.0,28.4858,28.5359,28.4024,28.4524,309359.0
2018-05-07 14:00:00,34.09,34.16,34.08,34.14,177848.0,28.4524,28.5109,28.4441,28.4942,177848.0
2018-05-07 14:30:00,34.13,34.17,34.01,34.02,265007.0,28.4858,28.5192,28.3857,28.394,265007.0
2018-05-07 15:00:00,34.02,34.07,33.96,34.02,411973.0,28.394,28.4357,28.3439,28.394,411973.0
2018-05-07 15:30:00,34.02,34.21,33.99,34.13,1982986.0,28.394,28.5526,28.369,28.4858,1982986.0
2018-05-08 09:30:00,33.87,34.26,33.86,34.0,428938.0,28.2688,28.5943,28.2605,28.3773,428938.0
2018-05-08 10:00:00,34.0,34.07,33.84,33.91,806349.0,28.3773,28.4357,28.2438,28.3022,806349.0
2018-05-08 10:30:00,33.9,34.22,33.9,34.01,334367.0,28.2938,28.5609,28.2938,28.3857,334367.0
2018-05-08 11:00:00,34.02,34.12,34.0,34.1,341757.0,28.394,28.4775,28.3773,28.4608,341757.0
2018-05-08 11:30:00,34.09,34.18,34.04,34.16,338736.0,28.4524,28.5275,28.4107,28.5109,338736.0
2018-05-08 12:00:00,34.16,34.17,33.99,34.04,168240.0,28.5109,28.5192,28.369,28.4107,168240.0
2018-05-08 12:30:00,34.03,34.1,33.87,33.92,368526.0,28.4024,28.4608,28.2688,28.3105,368526.0
2018-05-08 13:00:00,33.91,34.01,33.88,34.0,172091.0,28.3022,28.3857,28.2772,28.3773,172091.0
2018-05-08 13:30:00,34.01,34.08,33.85,33.86,267560.0,28.3857,28.4441,28.2521,28.2605,267560.0
2018-05-08 14:00:00,33.86,33.95,33.84,33.88,482176.0,28.2605,28.3356,28.2438,28.2772,482176.0
2018-05-08 14:30:00,33.87,33.9,33.78,33.86,302029.0,28.2688,28.2938,28.1937,28.2605,302029.0
2018-05-08 15:00:00,33.86,34.01,33.83,33.98,295895.0,28.2605,28.3857,28.2354,28.3606,295895.0
2018-05-08 15:30:00,33.98,34.0,33.89,33.9,824545.0,28.3606,28.3773,28.2855,28.2938,824545.0
2018-05-09 09:30:00,34.0,34.28,33.87,34.2,228836.0,28.3773,28.611,28.2688,28.5442,228836.0
2018-05-09 10:00:00,34.2,34.24,34.03,34.06,426387.0,28.5442,28.5776,28.4024,28.4274,426387.0
2018-05-09 10:30:00,34.06,34.08,33.84,33.89,257828.0,28.4274,28.4441,28.2438,28.2855,257828.0
2018-05-09 11:00:00,33.9,33.98,33.85,33.91,279010.0,28.2938,28.3606,28.2521,28.3022,279010.0
2018-05-09 11:30:00,33.92,33.96,33.8,33.95,209546.0,28.3105,28.3439,28.2104,28.3356,209546.0
2018-05-09 12:00:00,33.95,34.17,33.95,34.11,153957.0,28.3356,28.5192,28.3356,28.4691,153957.0
2018-05-09 12:30:00,34.1,34.16,34.05,34.1,245900.0,28.4608,28.5109,28.419,28.4608,245900.0
2018-05-09 13:00:00,34.1,34.11,33.99,34.02,292348.0,28.4608,28.4691,28.369,28.394,292348.0
2018-05-09 13:30:00,34.02,34.03,33.94,33.94,229123.0,28.394,28.4024,28.3272,28.3272,229123.0
2018-05-09 14:00:00,33.95,34.06,33.89,34.03,236535.0,28.3356,28.4274,28.2855,28.4024,236535.0
2018-05-09 14:30:00,34.03,34.26,34.02,34.24,275992.0,28.4024,28.5943,28.394,28.5776,275992.0
2018-05-09 15:00:00,34.23,34.3,34.2,34.21,283606.0,28.5693,28.6277,28.5442,28.5526,283606.0
2018-05-09 15:30:00,34.2,34.26,34.16,34.23,646817.0,28.5442,28.5943,28.5109,28.5693,646817.0
2018-05-10 09:30:00,34.5,34.61,34.37,34.39,214456.0,28.7946,28.8864,28.6861,28.7028,214456.0
2018-05-10 10:00:00,34.39,34.56,34.38,34.46,214756.0,28.7028,28.8447,28.6945,28.7612,214756.0
2018-05-10 10:30:00,34.45,34.52,34.37,34.5,177639.0,28.7529,28.8113,28.6861,28.7946,177639.0
2018-05-10 11:00:00,34.51,34.77,34.46,34.76,253409.0,28.803,29.02,28.7612,29.0116,253409.0
2018-05-10 11:30:00,34.76,34.81,34.69,34.74,177437.0,29.0116,29.0534,28.9532,28.9949,177437.0
2018-05-10 12:00:00,34.74,34.91,34.72,34.77,251959.0,28.9949,29.1368,28.9782,29.02,251959.0
2018-05-10 12:30:00,34.77,34.81,34.66,34.75,202938.0,29.02,29.0534,28.9282,29.0033,202938.0
2018-05-10 13:00:00,34.75,34.79,34.69,34.73,109871.0,29.0033,29.0367,28.9532,28.9866,109871.0
2018-05-10 13:30:00,34.73,34.8,34.62,34.65,162372.0,28.9866,29.045,28.8948,28.9198,162372.0
2018-05-10 14:00:00,34.65,34.76,34.6,34.69,351536.0,28.9198,29.0116,28.8781,28.9532,351536.0
2018-05-10 14:30:00,34.69,34.7,34.57,34.6,219368.0,28.9532,28.9616,28.853,28.8781,219368.0
2018-05-10 15:00:00,34.61,34.74,34.6,34.68,287647.0,28.8864,28.9949,28.8781,28.9449,287647.0
2018-05-10 15:30:00,34.67,34.75,34.63,34.67,1044143.0,28.9365,29.0033,28.9031,28.9365,1044143.0
2018-05-11 09:30:00,34.73,35.05,34.73,35.04,166522.0,28.9866,29.2537,28.9866,29.2453,166522.0
2018-05-11 10:00:00,35.05,35.14,34.98,35.05,481043.0,29.2537,29.3288,29.1952,29.2537,481043.0
2018-05-11 10:30:00,35.05,35.17,35.04,35.15,312108.0,29.2537,29.3538,29.2453,29.3371,312108.0
2018-05-11 11:00:00,35.14,35.17,35.06,35.11,305893.0,29.3288,29.3538,29.262,29.3037,305893.0
2018-05-11 11:30:00,35.11,35.15,35.06,35.11,204421.0,29.3037,29.3371,29.262,29.3037,204421.0
2018-05-11 12:00:00,35.11,35.17,34.98,35.02,244687.0,29.3037,29.3538,29.1952,29.2286,244687.0
2018-05-11 12:30:00,35.02,35.03,34.92,34.93,195461.0,29.2286,29.237,29.1452,29.1535,195461.0
2018-05-11 13:00:00,34.93,34.93,34.82,34.91,181708.0,29.1535,29.1535,29.0617,29.1368,181708.0
2018-05-11 13:30:00,34.9,34.98,34.89,34.97,174660.0,29.1285,29.1952,29.1201,29.1869,174660.0
2018-05-11 14:00:00,34.97,35.0,34.84,34.84,147901.0,29.1869,29.2119,29.0784,29.0784,147901.0
2018-05-11 14:30:00,34.84,34.9,34.84,34.85,260161.0,29.0784,29.1285,29.0784,29.0867,260161.0
2018-05-11 15:00:00,34.85,34.86,34.75,34.8,235391.0,29.0867,29.0951,29.0033,29.045,235391.0
2018-05-11 15:30:00,34.8,34.91,34.77,34.91,953750.0,29.045,29.1368,29.02,29.1368,953750.0
2018-05-14 09:30:00,34.94,35.06,34.68,34.91,275322.0,29.1619,29.262,28.9449,29.1368,275322.0
2018-05-14 10:00:00,34.91,34.98,34.78,34.97,283600.0,29.1368,29.1952,29.0283,29.1869,283600.0
2018-05-14 10:30:00,34.97,34.98,34.74,34.75,217908.0,29.1869,29.1952,28.9949,29.0033,217908.0
2018-05-14 11:00:00,34.75,34.94,34.74,34.91,367321.0,29.0033,29.1619,28.9949,29.1368,367321.0
2018-05-14 11:30:00,34.91,34.96,34.87,34.93,161600.0,29.1368,29.1786,29.1034,29.1535,161600.0
2018-05-14 12:00:00,34.94,34.96,34.81,34.83,232820.0,29.1619,29.1786,29.0534,29.0701,232820.0
2018-05-14 12:30:00,34.83,34.84,34.71,34.81,203535.0,29.0701,29.0784,28.9699,29.0534,203535.0
2018-05-14 13:00:00,34.8,34.83,34.71,34.78,162181.0,29.045,29.0701,28.9699,29.0283,162181.0
2018-05-14 13:30:00,34.77,34.86,34.74,34.81,116307.0,29.02,29.0951,28.9949,29.0534,116307.0
2018-05-14 14:00:00,34.81,34.82,34.72,34.77,142199.0,29.0534,29.0617,28.9782,29.02,142199.0
2018-05-14 14:30:00,34.77,34.92,34.75,34.9,128647.0,29.02,29.1452,29.0033,29.1285,128647.0
2018-05-14 15:00:00,34.9,34.9,34.79,34.83,221835.0,29.1285,29.1285,29.0367,29.0701,221835.0
2018-05-14 15:30:00,34.83,34.84,34.7,34.76,766062.0,29.0701,29.0784,28.9616,29.0116,766062.0
2018-05-15 09:30:00,34.47,34.47,33.72,33.79,573686.0,28.7696,28.7696,28.1436,28.202,573686.0
2018-05-15 10:00:00,33.79,33.92,33.75,33.87,449232.0,28.202,28.3105,28.1687,28.2688,449232.0
2018-05-15 10:30:00,33.87,33.91,33.74,33.8,363184.0,28.2688,28.3022,28.1603,28.2104,363184.0
2018-05-15 11:00:00,33.8,33.91,33.75,33.89,261851.0,28.2104,28.3022,28.1687,28.2855,261851.0
2018-05-15 11:30:00,33.89,34.07,33.89,33.99,239418.0,28.2855,28.4357,28.2855,28.369,239418.0
2018-05-15 12:00:00,33.99,34.0,33.86,33.9,189407.0,28.369,28.3773,28.2605,28.2938,189407.0
2018-05-15 12:30:00,33.9,34.02,33.89,34.0,285185.0,28.2938,28.394,28.2855,28.3773,285185.0
2018-05-15 13:00:00,34.0,34.04,33.95,33.95,205965.0,28.3773,28.4107,28.3356,28.3356,205965.0
2018-05-15 13:30:00,33.96,33.99,33.91,33.91,232386.0,28.3439,28.369,28.3022,28.3022,232386.0
2018-05-15 14:00:00,33.91,33.95,33.77,33.87,400854.0,28.3022,28.3356,28.1853,28.2688,400854.0
2018-05-15 14:30:00,33.86,33.91,33.81,33.83,279860.0,28.2605,28.3022,28.2187,28.2354,279860.0
2018-05-15 15:00:00,33.84,33.85,33.65,33.66,386190.0,28.2438,28.2521,28.0852,28.0935,386190.0
2018-05-15 15:30:00,33.65,33.79,33.62,33.76,903980.0,28.0852,28.202,28.0602,28.177,903980.0
2018-05-16 09:30:00,34.04,34.04,33.47,33.79,551503.0,28.4107,28.4107,27.935,28.202,551503.0
2018-05-16 10:00:00,33.78,33.94,33.74,33.88,553105.0,28.1937,28.3272,28.1603,28.2772,553105.0
2018-05-16 10:30:00,33.88,34.02,33.73,33.77,281913.0,28.2772,28.394,28.152,28.1853,281913.0
2018-05-16 11:00:00,33.77,33.8,33.68,33.7,413249.0,28.1853,28.2104,28.1102,28.1269,413249.0
2018-05-16 11:30:00,33.7,33.96,33.67,33.87,242140.0,28.1269,28.3439,28.1019,28.2688,242140.0
2018-05-16 12:00:00,33.87,33.94,33.85,33.91,184635.0,28.2688,28.3272,28.2521,28.3022,184635.0
2018-05-16 12:30:00,33.91,33.92,33.75,33.81,221272.0,28.3022,28.3105,28.1687,28.2187,221272.0
2018-05-16 13:00:00,33.8,33.88,33.76,33.8,290780.0,28.2104,28.2772,28.177,28.2104,290780.0
2018-05-16 13:30:00,33.8,33.81,33.71,33.81,156425.0,28.2104,28.2187,28.1353,28.2187,156425.0
2018-05-16 14:00:00,33.8,33.85,33.74,33.74,152126.0,28.2104,28.2521,28.1603,28.1603,152126.0
2018-05-16 14:30:00,33.74,33.77,33.68,33.73,206884.0,28.1603,28.1853,28.1102,28.152,206884.0
2018-05-16 15:00:00,33.73,33.78,33.68,33.75,171805.0,28.152,28.1937,28.1102,28.1687,171805.0
2018-05-16 15:30:00,33.75,33.76,33.59,33.75,757569.0,28.1687,28.177,28.0351,28.1687,757569.0
2018-05-17 09:30:00,33.8,33.93,33.64,33.91,227173.0,28.2104,28.3189,28.0768,28.3022,227173.0
2018-05-17 10:00:00,33.91,33.92,33.72,33.76,203667.0,28.3022,28.3105,28.1436,28.177,203667.0
2018-05-17 10:30:00,33.76,33.78,33.48,33.5,387521.0,28.177,28.1937,27.9433,27.96,387521.0
2018-05-17 11:00:00,33.5,33.55,33.39,33.45,410730.0,27.96,28.0017,27.8682,27.9183,410730.0
2018-05-17 11:30:00,33.45,33.51,33.35,33.48,237791.0,27.9183,27.9683,27.8348,27.9433,237791.0
2018-05-17 12:00:00,33.49,33.62,33.49,33.59,147456.0,27.9517,28.0602,27.9517,28.0351,147456.0
2018-05-17 12:30:00,33.58,33.64,33.54,33.56,134816.0,28.0268,28.0768,27.9934,28.0101,134816.0
2018-05-17 13:00:00,33.56,33.56,33.49,33.5,152182.0,28.0101,28.0101,27.9517,27.96,152182.0
2018-05-17 13:30:00,33.51,33.53,33.47,33.52,178733.0,27.9683,27.985,27.935,27.9767,178733.0
2018-05-17 14:00:00,33.52,33.54,33.46,33.52,153532.0,27.9767,27.9934,27.9266,27.9767,153532.0
2018-05-17 14:30:00,33.51,33.58,33.49,33.56,119908.0,27.9683,28.0268,27.9517,28.0101,119908.0
2018-05-17 15:00:00,33.56,33.58,33.43,33.46,151393.0,28.0101,28.0268,27.9016,27.9266,151393.0
2018-05-17 15:30:00,33.45,33.59,33.45,33.55,554396.0,27.9183,28.0351,27.9183,28.0017,554396.0
2018-05-18 09:30:00,33.55,33.65,33.46,33.58,184257.0,28.0017,28.0852,27.9266,28.0268,184257.0
2018-05-18 10:00:00,33.57,33.72,33.44,33.59,260215.0,28.0184,28.1436,27.9099,28.0351,260215.0
2018-05-18 10:30:00,33.59,33.71,33.53,33.56,161634.0,28.0351,28.1353,27.985,28.0101,161634.0
2018-05-18 11:00:00,33.57,33.62,33.55,33.56,128559.0,28.0184,28.0602,28.0017,28.0101,128559.0
2018-05-18 11:30:00,33.56,33.8,33.56,33.74,128544.0,28.0101,28.2104,28.0101,28.1603,128544.0
2018-05-18 12:00:00,33.74,33.75,33.62,33.64,101197.0,28.1603,28.1687,28.0602,28.0768,101197.0
2018-05-18 12:30:00,33.64,33.68,33.59,33.62,108142.0,28.0768,28.1102,28.0351,28.0602,108142.0
2018-05-18 13:00:00,33.62,33.66,33.57,33.59,96101.0,28.0602,28.0935,28.0184,28.0351,96101.0
2018-05-18 13:30:00,33.59,33.64,33.58,33.58,83178.0,28.0351,28.0768,28.0268,28.0268,83178.0
2018-05-18 14:00:00,33.58,33.59,33.54,33.56,88625.0,28.0268,28.0351,27.9934,28.0101,88625.0
2018-05-18 14:30:00,33.56,33.6,33.54,33.6,65815.0,28.0101,28.0435,27.9934,28.0435,65815.0
2018-05-18 15:00:00,33.59,33.64,33.58,33.63,151201.0,28.0351,28.0768,28.0268,28.0685,151201.0
2018-05-18 15:30:00,33.64,33.76,33.63,33.71,467062.0,28.0768,28.177,28.0685,28.1353,467062.0
2018-05-21 09:30:00,34.08,34.08,33.12,33.16,382871.0,28.4441,28.4441,27.6428,27.6762,382871.0
2018-05-21 10:00:00,33.16,33.54,33.05,33.43,539078.0,27.6762,27.9934,27.5844,27.9016,539078.0
2018-05-21 10:30:00,33.44,33.68,33.33,33.67,256340.0,27.9099,28.1102,27.8181,28.1019,256340.0
2018-05-21 11:00:00,33.67,33.68,33.48,33.52,146691.0,28.1019,28.1102,27.9433,27.9767,146691.0
2018-05-21 11:30:00,33.51,33.61,33.51,33.57,160869.0,27.9683,28.0518,27.9683,28.0184,160869.0
2018-05-21 12:00:00,33.57,33.72,33.53,33.71,274286.0,28.0184,28.1436,27.985,28.1353,274286.0
2018-05-21 12:30:00,33.71,33.78,33.69,33.73,222520.0,28.1353,28.1937,28.1186,28.152,222520.0
2018-05-21 13:00:00,33.73,33.78,33.71,33.73,138785.0,28.152,28.1937,28.1353,28.152,138785.0
2018-05-21 13:30:00,33.73,33.77,33.69,33.76,135489.0,28.152,28.1853,28.1186,28.177,135489.0
2018-05-21 14:00:00,33.76,33.84,33.74,33.76,261436.0,28.177,28.2438,28.1603,28.177,261436.0
2018-05-21 14:30:00,33.75,33.78,33.62,33.64,221579.0,28.1687,28.1937,28.0602,28.0768,221579.0
2018-05-21 15:00:00,33.63,33.67,33.53,33.54,525711.0,28.0685,28.1019,27.985,27.9934,525711.0
2018-05-21 15:30:00,33.54,33.61,33.48,33.51,1081965.0,27.9934,28.0518,27.9433,27.9683,1081965.0
2018-05-22 09:30:00,33.56,33.71,33.47,33.59,500567.0,28.0101,28.1353,27.935,28.0351,500567.0
2018-05-22 10:00:00,33.59,33.61,33.4,33.48,725368.0,28.0351,28.0518,27.8765,27.9433,725368.0
2018-05-22 10:30:00,33.48,33.53,33.43,33.47,577343.0,27.9433,27.985,27.9016,27.935,577343.0
2018-05-22 11:00:00,33.47,33.52,33.36,33.39,400156.0,27.935,27.9767,27.8432,27.8682,400156.0
2018-05-22 11:30:00,33.39,33.44,33.33,33.42,389137.0,27.8682,27.9099,27.8181,27.8932,389137.0
2018-05-22 12:00:00,33.42,33.52,33.4,33.5,378146.0,27.8932,27.9767,27.8765,27.96,378146.0
2018-05-22 12:30:00,33.5,33.52,33.42,33.43,369983.0,27.96,27.9767,27.8932,27.9016,369983.0
2018-05-22 13:00:00,33.43,33.45,33.27,33.27,237482.0,27.9016,27.9183,27.768,27.768,237482.0
2018-05-22 13:30:00,33.28,33.44,33.24,33.44,174090.0,27.7764,27.9099,27.743,27.9099,174090.0
2018-05-22 14:00:00,33.44,33.55,33.41,33.52,330252.0,27.9099,28.0017,27.8849,27.9767,330252.0
2018-05-22 14:30:00,33.52,33.55,33.42,33.43,363468.0,27.9767,28.0017,27.8932,27.9016,363468.0
2018-05-22 15:00:00,33.43,33.43,33.23,33.25,320799.0,27.9016,27.9016,27.7346,27.7513,320799.0
2018-05-22 15:30:00,33.25,33.47,33.24,33.46,1170310.0,27.7513,27.935,27.743,27.9266,1170310.0
2018-05-23 09:30:00,33.44,33.59,33.25,33.29,241857.0,27.9099,28.0351,27.7513,27.7847,241857.0
2018-05-23 10:00:00,33.29,33.46,33.28,33.33,369732.0,27.7847,27.9266,27.7764,27.8181,369732.0
2018-05-23 10:30:00,33.33,33.35,33.2,33.21,239972.0,27.8181,27.8348,27.7096,27.718,239972.0
2018-05-23 11:00:00,33.2,33.25,33.14,33.16,201498.0,27.7096,27.7513,27.6595,27.6762,201498.0
2018-05-23 11:30:00,33.16,33.18,33.03,33.08,318475.0,27.6762,27.6929,27.5677,27.6095,318475.0
2018-05-23 12:00:00,33.08,33.09,32.95,32.99,340432.0,27.6095,27.6178,27.501,27.5343,340432.0
2018-05-23 12:30:00,32.98,33.01,32.88,32.91,223512.0,27.526,27.551,27.4425,27.4676,223512.0
2018-05-23 13:00:00,32.92,32.93,32.84,32.91,202832.0,27.4759,27.4843,27.4091,27.4676,202832.0
2018-05-23 13:30:00,32.9,32.95,32.85,32.94,165589.0,27.4592,27.501,27.4175,27.4926,165589.0
2018-05-23 14:00:00,32.94,33.16,32.92,33.11,280940.0,27.4926,27.6762,27.4759,27.6345,280940.0
2018-05-23 14:30:00,33.11,33.13,32.99,33.02,279818.0,27.6345,27.6512,27.5343,27.5594,279818.0
2018-05-23 15:00:00,33.01,33.12,33.01,33.05,285737.0,27.551,27.6428,27.551,27.5844,285737.0
2018-05-23 15:30:00,33.04,33.14,33.01,33.14,1171108.0,27.5761,27.6595,27.551,27.6595,1171108.0
2018-05-24 09:30:00,33.5,34.34,33.47,34.34,1007206.0,27.96,28.6611,27.935,28.6611,1007206.0
2018-05-24 10:00:00,34.33,34.55,34.07,34.08,694963.0,28.6527,28.8364,28.4357,28.4441,694963.0
2018-05-24 10:30:00,34.09,34.39,34.07,34.27,492175.0,28.4524,28.7028,28.4357,28.6027,492175.0
2018-05-24 11:00:00,34.27,34.49,34.23,34.45,544359.0,28.6027,28.7863,28.5693,28.7529,544359.0
2018-05-24 11:30:00,34.45,34.46,34.29,34.34,663495.0,28.7529,28.7612,28.6194,28.6611,663495.0
2018-05-24 12:00:00,34.34,34.49,34.33,34.43,261410.0,28.6611,28.7863,28.6527,28.7362,261410.0
2018-05-24 12:30:00,34.44,34.51,34.41,34.47,313817.0,28.7445,28.803,28.7195,28.7696,313817.0
2018-05-24 13:00:00,34.47,34.49,34.39,34.41,277274.0,28.7696,28.7863,28.7028,28.7195,277274.0
2018-05-24 13:30:00,34.41,34.5,34.37,34.45,194278.0,28.7195,28.7946,28.6861,28.7529,194278.0
2018-05-24 14:00:00,34.45,34.46,34.36,34.39,187776.0,28.7529,28.7612,28.6778,28.7028,187776.0
2018-05-24 14:30:00,34.4,34.43,34.36,34.39,210938.0,28.7112,28.7362,28.6778,28.7028,210938.0
2018-05-24 15:00:00,34.38,34.46,34.34,34.45,300357.0,28.6945,28.7612,28.6611,28.7529,300357.0
2018-05-24 15:30:00,34.45,34.47,34.37,34.44,964308.0,28.7529,28.7696,28.6861,28.7445,964308.0
2018-05-25 09:30:00,34.16,34.19,33.61,33.82,595320.0,28.5109,28.5359,28.0518,28.2271,595320.0
2018-05-25 10:00:00,33.81,33.87,33.7,33.82,503008.0,28.2187,28.2688,28.1269,28.2271,503008.0
2018-05-25 10:30:00,33.82,34.02,33.78,33.95,429471.0,28.2271,28.394,28.1937,28.3356,429471.0
2018-05-25 11:00:00,33.95,34.1,33.84,34.07,357099.0,28.3356,28.4608,28.2438,28.4357,357099.0
2018-05-25 11:30:00,34.07,34.16,34.02,34.15,155222.0,28.4357,28.5109,28.394,28.5025,155222.0
2018-05-25 12:00:00,34.15,34.19,34.07,34.17,262842.0,28.5025,28.5359,28.4357,28.5192,262842.0
2018-05-25 12:30:00,34.18,34.28,34.13,34.24,384798.0,28.5275,28.611,28.4858,28.5776,384798.0
2018-05-25 13:00:00,34.23,34.24,34.08,34.14,181245.0,28.5693,28.5776,28.4441,28.4942,181245.0
2018-05-25 13:30:00,34.14,34.17,34.04,34.16,298444.0,28.4942,28.5192,28.4107,28.5109,298444.0
2018-05-25 14:00:00,34.15,34.24,34.15,34.22,163239.0,28.5025,28.5776,28.5025,28.5609,163239.0
2018-05-25 14:30:00,34.21,34.22,33.96,33.99,279724.0,28.5526,28.5609,28.3439,28.369,279724.0
2018-05-25 15:00:00,33.99,34.07,33.98,34.02,232501.0,28.369,28.4357,28.3606,28.394,232501.0
2018-05-25 15:30:00,34.02,34.06,33.88,33.99,643734.0,28.394,28.4274,28.2772,28.369,643734.0
2018-05-29 09:30:00,33.69,33.85,33.43,33.79,364806.0,28.1186,28.2521,27.9016,28.202,364806.0
2018-05-29 10:00:00,33.79,33.92,33.66,33.9,326537.0,28.202,28.3105,28.0935,28.2938,326537.0
2018-05-29 10:30:00,33.89,33.95,33.81,33.92,291840.0,28.2855,28.3356,28.2187,28.3105,291840.0
2018-05-29 11:00:00,33.91,33.98,33.84,33.87,176390.0,28.3022,28.3606,28.2438,28.2688,176390.0
2018-05-29 11:30:00,33.86,33.9,33.73,33.81,189560.0,28.2605,28.2938,28.152,28.2187,189560.0
2018-05-29 12:00:00,33.82,33.84,33.71,33.81,193971.0,28.2271,28.2438,28.1353,28.2187,193971.0
2018-05-29 12:30:00,33.81,33.86,33.8,33.86,149153.0,28.2187,28.2605,28.2104,28.2605,149153.0
2018-05-29 13:00:00,33.86,33.87,33.78,33.81,196219.0,28.2605,28.2688,28.1937,28.2187,196219.0
2018-05-29 13:30:00,33.81,33.85,33.73,33.84,101573.0,28.2187,28.2521,28.152,28.2438,101573.0
2018-05-29 14:00:00,33.84,33.86,33.77,33.83,173348.0,28.2438,28.2605,28.1853,28.2354,173348.0
2018-05-29 14:30:00,33.83,33.85,33.71,33.71,145712.0,28.2354,28.2521,28.1353,28.1353,145712.0
2018-05-29 15:00:00,33.72,33.72,33.56,33.58,283082.0,28.1436,28.1436,28.0101,28.0268,283082.0
2018-05-29 15:30:00,33.59,33.83,33.57,33.72,790726.0,28.0351,28.2354,28.0184,28.1436,790726.0
2018-05-30 09:30:00,33.78,34.01,33.61,33.94,174323.0,28.1937,28.3857,28.0518,28.3272,174323.0
2018-05-30 10:00:00,33.93,34.04,33.91,34.02,173823.0,28.3189,28.4107,28.3022,28.394,173823.0
2018-05-30 10:30:00,34.02,34.23,34.01,34.22,227819.0,28.394,28.5693,28.3857,28.5609,227819.0
2018-05-30 11:00:00,34.22,34.35,34.22,34.23,216807.0,28.5609,28.6694,28.5609,28.5693,216807.0
2018-05-30 11:30:00,34.23,34.33,34.22,34.3,226932.0,28.5693,28.6527,28.5609,28.6277,226932.0
2018-05-30 12:00:00,34.31,34.35,34.25,34.28,174451.0,28.636,28.6694,28.586,28.611,174451.0
2018-05-30 12:30:00,34.29,34.42,34.25,34.37,324510.0,28.6194,28.7279,28.586,28.6861,324510.0
2018-05-30 13:00:00,34.37,34.53,34.36,34.48,212485.0,28.6861,28.8197,28.6778,28.7779,212485.0
2018-05-30 13:30:00,34.47,34.59,34.47,34.51,204724.0,28.7696,28.8697,28.7696,28.803,204724.0
2018-05-30 14:00:00,34.51,34.69,34.5,34.69,326352.0,28.803,28.9532,28.7946,28.9532,326352.0
2018-05-30 14:30:00,34.68,34.76,34.57,34.59,253067.0,28.9449,29.0116,28.853,28.8697,253067.0
2018-05-30 15:00:00,34.58,34.6,34.41,34.51,344353.0,28.8614,28.8781,28.7195,28.803,344353.0
2018-05-30 15:30:00,34.51,34.52,34.37,34.41,817823.0,28.803,28.8113,28.6861,28.7195,817823.0
2018-05-31 09:30:00,34.42,34.58,34.28,34.41,166673.0,28.7279,28.8614,28.611,28.7195,166673.0
2018-05-31 10:00:00,34.41,34.41,34.14,34.15,188934.0,28.7195,28.7195,28.4942,28.5025,188934.0
2018-05-31 10:30:00,34.14,34.44,34.07,34.36,260074.0,28.4942,28.7445,28.4357,28.6778,260074.0
2018-05-31 11:00:00,34.37,34.54,34.35,34.47,284702.0,28.6861,28.828,28.6694,28.7696,284702.0
2018-05-31 11:30:00,34.46,34.61,34.38,34.38,201320.0,28.7612,28.8864,28.6945,28.6945,201320.0
2018-05-31 12:00:00,34.38,34.39,34.27,34.34,127091.0,28.6945,28.7028,28.6027,28.6611,127091.0
2018-05-31 12:30:00,34.35,34.36,34.23,34.3,92193.0,28.6694,28.6778,28.5693,28.6277,92193.0
2018-05-31 13:00:00,34.3,34.32,34.24,34.32,183890.0,28.6277,28.6444,28.5776,28.6444,183890.0
2018-05-31 13:30:00,34.32,34.35,34.22,34.26,196338.0,28.6444,28.6694,28.5609,28.5943,196338.0
2018-05-31 14:00:00,34.25,34.3,34.21,34.29,144902.0,28.586,28.6277,28.5526,28.6194,144902.0
2018-05-31 14:30:00,34.28,34.34,34.23,34.33,149851.0,28.611,28.6611,28.5693,28.6527,149851.0
2018-05-31 15:00:00,34.32,34.36,34.27,34.31,186424.0,28.6444,28.6778,28.6027,28.636,186424.0
2018-05-31 15:30:00,34.31,34.36,34.23,34.23,499029.0,28.636,28.6778,28.5693,28.5693,499029.0
2018-06-01 09:30:00,34.17,34.25,33.67,33.73,179595.0,28.5192,28.586,28.1019,28.152,179595.0
2018-06-01 10:00:00,33.75,33.81,33.53,33.79,263512.0,28.1687,28.2187,27.985,28.202,263512.0
2018-06-01 10:30:00,33.78,33.84,33.64,33.83,363542.0,28.1937,28.2438,28.0768,28.2354,363542.0
2018-06-01 11:00:00,33.83,33.83,33.73,33.81,299342.0,28.2354,28.2354,28.152,28.2187,299342.0
2018-06-01 11:30:00,33.82,33.9,33.74,33.84,258693.0,28.2271,28.2938,28.1603,28.2438,258693.0
2018-06-01 12:00:00,33.84,33.94,33.82,33.84,208509.0,28.2438,28.3272,28.2271,28.2438,208509.0
2018-06-01 12:30:00,33.84,33.87,33.79,33.86,190231.0,28.2438,28.2688,28.202,28.2605,190231.0
2018-06-01 13:00:00,33.86,34.04,33.84,33.9,172772.0,28.2605,28.4107,28.2438,28.2938,172772.0
2018-06-01 13:30:00,33.9,33.92,33.84,33.91,148007.0,28.2938,28.3105,28.2438,28.3022,148007.0
2018-06-01 14:00:00,33.91,34.1,33.91,34.09,197716.0,28.3022,28.4608,28.3022,28.4524,197716.0
2018-06-01 14:30:00,34.09,34.12,33.95,33.97,161474.0,28.4524,28.4775,28.3356,28.3523,161474.0
2018-06-01 15:00:00,33.97,33.97,33.84,33.87,139256.0,28.3523,28.3523,28.2438,28.2688,139256.0
2018-06-01 15:30:00,33.87,33.91,33.84,33.91,519879.0,28.2688,28.3022,28.2438,28.3022,519879.0
2018-06-04 09:30:00,34.21,34.3,33.97,34.13,268422.0,28.5526,28.6277,28.3523,28.4858,268422.0
2018-06-04 10:00:00,34.13,34.16,33.69,33.71,260308.0,28.4858,28.5109,28.1186,28.1353,260308.0
2018-06-04 10:30:00,33.7,33.79,33.55,33.57,221210.0,28.1269,28.202,28.0017,28.0184,221210.0
2018-06-04 11:00:00,33.58,33.72,33.56,33.61,169610.0,28.0268,28.1436,28.0101,28.0518,169610.0
2018-06-04 11:30:00,33.61,33.67,33.47,33.62,250764.0,28.0518,28.1019,27.935,28.0602,250764.0
2018-06-04 12:00:00,33.61,33.73,33.6,33.7,235168.0,28.0518,28.152,28.0435,28.1269,235168.0
2018-06-04 12:30:00,33.7,33.7,33.59,33.59,139987.0,28.1269,28.1269,28.0351,28.0351,139987.0
2018-06-04 13:00:00,33.59,33.69,33.56,33.68,109499.0,28.0351,28.1186,28.0101,28.1102,109499.0
2018-06-04 13:30:00,33.67,33.81,33.64,33.76,171939.0,28.1019,28.2187,28.0768,28.177,171939.0
2018-06-04 14:00:00,33.77,33.93,33.77,33.91,321974.0,28.1853,28.3189,28.1853,28.3022,321974.0
2018-06-04 14:30:00,33.91,33.91,33.81,33.86,141796.0,28.3022,28.3022,28.2187,28.2605,141796.0
2018-06-04 15:00:00,33.86,33.91,33.83,33.83,135820.0,28.2605,28.3022,28.2354,28.2354,135820.0
2018-06-04 15:30:00,33.84,33.86,33.78,33.85,538183.0,28.2438,28.2605,28.1937,28.2521,538183.0
2018-06-05 09:30:00,33.78,34.21,33.68,34.19,172090.0,28.1937,28.5526,28.1102,28.5359,172090.0
2018-06-05 10:00:00,34.18,34.2,34.01,34.08,189616.0,28.5275,28.5442,28.3857,28.4441,189616.0
2018-06-05 10:30:00,34.08,34.09,33.87,33.95,182610.0,28.4441,28.4524,28.2688,28.3356,182610.0
2018-06-05 11:00:00,33.96,33.96,33.73,33.81,166672.0,28.3439,28.3439,28.152,28.2187,166672.0
2018-06-05 11:30:00,33.81,33.86,33.73,33.75,200359.0,28.2187,28.2605,28.152,28.1687,200359.0
2018-06-05 12:00:00,33.76,33.78,33.67,33.78,187638.0,28.177,28.1937,28.1019,28.1937,187638.0
2018-06-05 12:30:00,33.77,33.77,33.49,33.52,268083.0,28.1853,28.1853,27.9517,27.9767,268083.0
2018-06-05 13:00:00,33.52,33.63,33.51,33.61,193642.0,27.9767,28.0685,27.9683,28.0518,193642.0
2018-06-05 13:30:00,33.62,33.73,33.6,33.66,503754.0,28.0602,28.152,28.0435,28.0935,503754.0
2018-06-05 14:00:00,33.66,33.81,33.65,33.8,264063.0,28.0935,28.2187,28.0852,28.2104,264063.0
2018-06-05 14:30:00,33.8,33.83,33.69,33.74,118456.0,28.2104,28.2354,28.1186,28.1603,118456.0
2018-06-05 15:00:00,33.73,33.77,33.64,33.69,159556.0,28.152,28.1853,28.0768,28.1186,159556.0
2018-06-05 15:30:00,33.69,33.74,33.63,33.66,743324.0,28.1186,28.1603,28.0685,28.0935,743324.0
2018-06-06 09:30:00,33.7,33.73,33.52,33.52,216259.0,28.1269,28.152,27.9767,27.9767,216259.0
2018-06-06 10:00:00,33.52,33.76,33.39,33.68,404371.0,27.9767,28.177,27.8682,28.1102,404371.0
2018-06-06 10:30:00,33.68,33.68,33.54,33.6,155529.0,28.1102,28.1102,27.9934,28.0435,155529.0
2018-06-06 11:00:00,33.6,33.78,33.58,33.77,261779.0,28.0435,28.1937,28.0268,28.1853,261779.0
2018-06-06 11:30:00,33.77,33.86,33.76,33.83,395510.0,28.1853,28.2605,28.177,28.2354,395510.0
2018-06-06 12:00:00,33.83,33.88,33.79,33.84,237319.0,28.2354,28.2772,28.202,28.2438,237319.0
2018-06-06 12:30:00,33.83,33.95,33.83,33.93,155302.0,28.2354,28.3356,28.2354,28.3189,155302.0
2018-06-06 13:00:00,33.93,33.96,33.86,33.88,218472.0,28.3189,28.3439,28.2605,28.2772,218472.0
2018-06-06 13:30:00,33.88,33.91,33.78,33.79,170364.0,28.2772,28.3022,28.1937,28.202,170364.0
2018-06-06 14:00:00,33.78,33.81,33.76,33.8,128550.0,28.1937,28.2187,28.177,28.2104,128550.0
2018-06-06 14:30:00,33.8,33.91,33.79,33.89,101161.0,28.2104,28.3022,28.202,28.2855,101161.0
2018-06-06 15:00:00,33.9,33.99,33.89,33.98,357737.0,28.2938,28.369,28.2855,28.3606,357737.0
2018-06-06 15:30:00,33.98,34.01,33.9,33.95,689567.0,28.3606,28.3857,28.2938,28.3356,689567.0
2018-06-07 09:30:00,34.06,34.29,33.95,34.22,209264.0,28.4274,28.6194,28.3356,28.5609,209264.0
2018-06-07 10:00:00,34.23,34.26,34.07,34.08,190383.0,28.5693,28.5943,28.4357,28.4441,190383.0
2018-06-07 10:30:00,34.08,34.13,34.0,34.09,291165.0,28.4441,28.4858,28.3773,28.4524,291165.0
2018-06-07 11:00:00,34.09,34.09,33.96,33.96,153696.0,28.4524,28.4524,28.3439,28.3439,153696.0
2018-06-07 11:30:00,33.95,34.02,33.9,34.02,209551.0,28.3356,28.394,28.2938,28.394,209551.0
2018-06-07 12:00:00,34.02,34.12,33.99,34.09,212817.0,28.394,28.4775,28.369,28.4524,212817.0
2018-06-07 12:30:00,34.09,34.1,33.99,34.03,327841.0,28.4524,28.4608,28.369,28.4024,327841.0
2018-06-07 13:00:00,34.03,34.05,33.9,33.93,196839.0,28.4024,28.419,28.2938,28.3189,196839.0
2018-06-07 13:30:00,33.92,33.92,33.77,33.77,610725.0,28.3105,28.3105,28.1853,28.1853,610725.0
2018-06-07 14:00:00,33.78,33.91,33.78,33.78,219866.0,28.1937,28.3022,28.1937,28.1937,219866.0
2018-06-07 14:30:00,33.79,33.8,33.7,33.73,164397.0,28.202,28.2104,28.1269,28.152,164397.0
2018-06-07 15:00:00,33.74,33.74,33.62,33.68,226158.0,28.1603,28.1603,28.0602,28.1102,226158.0
2018-06-07 15:30:00,33.67,33.68,33.5,33.51,623235.0,28.1019,28.1102,27.96,27.9683,623235.0
2018-06-08 09:30:00,33.5,33.68,33.19,33.25,222446.0,27.96,28.1102,27.7013,27.7513,222446.0
2018-06-08 10:00:00,33.25,33.29,32.94,32.95,340403.0,27.7513,27.7847,27.4926,27.501,340403.0
2018-06-08 10:30:00,32.96,32.99,32.75,32.84,368149.0,27.5093,27.5343,27.334,27.4091,368149.0
2018-06-08 11:00:00,32.84,33.05,32.76,33.02,452893.0,27.4091,27.5844,27.3424,27.5594,452893.0
2018-06-08 11:30:00,33.02,33.13,32.97,33.09,513426.0,27.5594,27.6512,27.5176,27.6178,513426.0
2018-06-08 12:00:00,33.1,33.14,33.0,33.04,386482.0,27.6261,27.6595,27.5427,27.5761,386482.0
2018-06-08 12:30:00,33.04,33.08,33.01,33.04,209388.0,27.5761,27.6095,27.551,27.5761,209388.0
2018-06-08 13:00:00,33.04,33.05,32.95,33.0,107077.0,27.5761,27.5844,27.501,27.5427,107077.0
2018-06-08 13:30:00,33.0,33.01,32.9,32.91,122963.0,27.5427,27.551,27.4592,27.4676,122963.0
2018-06-08 14:00:00,32.92,32.92,32.85,32.89,180447.0,27.4759,27.4759,27.4175,27.4509,180447.0
2018-06-08 14:30:00,32.88,32.97,32.85,32.94,370351.0,27.4425,27.5176,27.4175,27.4926,370351.0
2018-06-08 15:00:00,32.94,33.15,32.93,33.14,243867.0,27.4926,27.6679,27.4843,27.6595,243867.0
2018-06-08 15:30:00,33.14,33.19,33.02,33.16,1007433.0,27.6595,27.7013,27.5594,27.6762,1007433.0
2018-06-11 09:30:00,33.18,33.42,33.15,33.4,237205.0,27.6929,27.8932,27.6679,27.8765,237205.0
2018-06-11 10:00:00,33.39,33.49,33.38,33.48,205579.0,27.8682,27.9517,27.8598,27.9433,205579.0
2018-06-11 10:30:00,33.48,33.52,33.38,33.39,169538.0,27.9433,27.9767,27.8598,27.8682,169538.0
2018-06-11 11:00:00,33.39,33.43,33.29,33.31,148923.0,27.8682,27.9016,27.7847,27.8014,148923.0
2018-06-11 11:30:00,33.32,33.32,33.22,33.27,131402.0,27.8098,27.8098,27.7263,27.768,131402.0
2018-06-11 12:00:00,33.27,33.3,33.06,33.12,222562.0,27.768,27.7931,27.5928,27.6428,222562.0
2018-06-11 12:30:00,33.12,33.17,33.1,33.11,325495.0,27.6428,27.6846,27.6261,27.6345,325495.0
2018-06-11 13:00:00,33.11,33.11,32.88,32.94,241175.0,27.6345,27.6345,27.4425,27.4926,241175.0
2018-06-11 13:30:00,32.95,32.98,32.89,32.91,231816.0,27.501,27.526,27.4509,27.4676,231816.0
2018-06-11 14:00:00,32.92,32.95,32.84,32.88,263297.0,27.4759,27.501,27.4091,27.4425,263297.0
2018-06-11 14:30:00,32.88,32.91,32.84,32.85,151294.0,27.4425,27.4676,27.4091,27.4175,151294.0
2018-06-11 15:00:00,32.86,32.87,32.76,32.82,371069.0,27.4258,27.4342,27.3424,27.3925,371069.0
2018-06-11 15:30:00,32.82,32.82,32.66,32.67,1328987.0,27.3925,27.3925,27.2589,27.2673,1328987.0
2018-06-12 09:30:00,32.77,33.97,32.77,33.7,640999.0,27.3507,28.3523,27.3507,28.1269,640999.0
2018-06-12 10:00:00,33.7,33.88,33.5,33.61,441392.0,28.1269,28.2772,27.96,28.0518,441392.0
2018-06-12 10:30:00,33.62,33.81,33.56,33.63,302276.0,28.0602,28.2187,28.0101,28.0685,302276.0
2018-06-12 11:00:00,33.63,33.72,33.6,33.63,193939.0,28.0685,28.1436,28.0435,28.0685,193939.0
2018-06-12 11:30:00,33.63,33.63,33.32,33.45,372053.0,28.0685,28.0685,27.8098,27.9183,372053.0
2018-06-12 12:00:00,33.45,33.46,33.29,33.34,351578.0,27.9183,27.9266,27.7847,27.8265,351578.0
2018-06-12 12:30:00,33.36,33.65,33.3,33.51,732261.0,27.8432,28.0852,27.7931,27.9683,732261.0
2018-06-12 13:00:00,33.51,33.54,33.28,33.28,341682.0,27.9683,27.9934,27.7764,27.7764,341682.0
2018-06-12 13:30:00,33.28,33.49,33.26,33.41,254937.0,27.7764,27.9517,27.7597,27.8849,254937.0
2018-06-12 14:00:00,33.42,33.45,33.33,33.43,241070.0,27.8932,27.9183,27.8181,27.9016,241070.0
2018-06-12 14:30:00,33.42,33.5,33.4,33.48,186788.0,27.8932,27.96,27.8765,27.9433,186788.0
2018-06-12 15:00:00,33.48,33.56,33.47,33.51,229254.0,27.9433,28.0101,27.935,27.9683,229254.0
2018-06-12 15:30:00,33.51,33.54,33.44,33.5,866923.0,27.9683,27.9934,27.9099,27.96,866923.0
2018-06-13 09:30:00,33.54,33.94,33.53,33.73,381518.0,27.9934,28.3272,27.985,28.152,381518.0
2018-06-13 10:00:00,33.73,34.01,33.73,33.8,518478.0,28.152,28.3857,28.152,28.2104,518478.0
2018-06-13 10:30:00,33.81,33.85,33.72,33.77,191267.0,28.2187,28.2521,28.1436,28.1853,191267.0
2018-06-13 11:00:00,33.78,33.87,33.7,33.84,190836.0,28.1937,28.2688,28.1269,28.2438,190836.0
2018-06-13 11:30:00,33.84,33.88,33.72,33.72,355065.0,28.2438,28.2772,28.1436,28.1436,355065.0
2018-06-13 12:00:00,33.73,33.85,33.7,33.84,178990.0,28.152,28.2521,28.1269,28.2438,178990.0
2018-06-13 12:30:00,33.84,33.87,33.78,33.8,141583.0,28.2438,28.2688,28.1937,28.2104,141583.0
2018-06-13 13:00:00,33.8,33.81,33.71,33.74,241812.0,28.2104,28.2187,28.1353,28.1603,241812.0
2018-06-13 13:30:00,33.73,33.81,33.72,33.79,179205.0,28.152,28.2187,28.1436,28.202,179205.0
2018-06-13 14:00:00,33.79,33.79,33.61,33.78,215176.0,28.202,28.202,28.0518,28.1937,215176.0
2018-06-13 14:30:00,33.78,34.01,33.74,33.98,328736.0,28.1937,28.3857,28.1603,28.3606,328736.0
2018-06-13 15:00:00,33.98,34.04,33.91,33.97,471779.0,28.3606,28.4107,28.3022,28.3523,471779.0
2018-06-13 15:30:00,33.97,34.04,33.94,33.98,1100209.0,28.3523,28.4107,28.3272,28.3606,1100209.0
2018-06-14 09:30:00,34.09,34.28,33.85,34.25,222364.0,28.4524,28.611,28.2521,28.586,222364.0
2018-06-14 10:00:00,34.26,34.52,34.26,34.36,528575.0,28.5943,28.8113,28.5943,28.6778,528575.0
2018-06-14 10:30:00,34.35,34.4,34.11,34.23,224917.0,28.6694,28.7112,28.4691,28.5693,224917.0
2018-06-14 11:00:00,34.23,34.36,34.07,34.11,304058.0,28.5693,28.6778,28.4357,28.4691,304058.0
2018-06-14 11:30:00,34.12,34.16,34.0,34.04,211341.0,28.4775,28.5109,28.3773,28.4107,211341.0
2018-06-14 12:00:00,34.05,34.1,34.03,34.07,160898.0,28.419,28.4608,28.4024,28.4357,160898.0
2018-06-14 12:30:00,34.08,34.08,33.86,33.87,164295.0,28.4441,28.4441,28.2605,28.2688,164295.0
2018-06-14 13:00:00,33.87,33.88,33.67,33.72,187084.0,28.2688,28.2772,28.1019,28.1436,187084.0
2018-06-14 13:30:00,33.73,33.73,33.59,33.59,309696.0,28.152,28.152,28.0351,28.0351,309696.0
2018-06-14 14:00:00,33.58,33.71,33.56,33.61,214542.0,28.0268,28.1353,28.0101,28.0518,214542.0
2018-06-14 14:30:00,33.61,33.67,33.54,33.59,243001.0,28.0518,28.1019,27.9934,28.0351,243001.0
2018-06-14 15:00:00,33.59,33.65,33.56,33.58,154394.0,28.0351,28.0852,28.0101,28.0268,154394.0
2018-06-14 15:30:00,33.58,33.62,33.46,33.51,573121.0,28.0268,28.0602,27.9266,27.9683,573121.0
2018-06-15 09:30:00,33.5,33.51,32.93,33.19,1006046.0,27.96,27.9683,27.4843,27.7013,1006046.0
2018-06-15 10:00:00,33.2,33.35,33.17,33.18,269152.0,27.7096,27.8348,27.6846,27.6929,269152.0
2018-06-15 10:30:00,33.18,33.37,33.17,33.25,307357.0,27.6929,27.8515,27.6846,27.7513,307357.0
2018-06-15 11:00:00,33.24,33.27,33.19,33.21,258665.0,27.743,27.768,27.7013,27.718,258665.0
2018-06-15 11:30:00,33.21,33.34,33.2,33.3,176339.0,27.718,27.8265,27.7096,27.7931,176339.0
2018-06-15 12:00:00,33.32,33.32,33.24,33.29,132151.0,27.8098,27.8098,27.743,27.7847,132151.0
2018-06-15 12:30:00,33.29,33.33,33.23,33.33,169243.0,27.7847,27.8181,27.7346,27.8181,169243.0
2018-06-15 13:00:00,33.32,33.33,33.27,33.29,76031.0,27.8098,27.8181,27.768,27.7847,76031.0
2018-06-15 13:30:00,33.29,33.39,33.21,33.36,176671.0,27.7847,27.8682,27.718,27.8432,176671.0
2018-06-15 14:00:00,33.38,33.48,33.34,33.47,105564.0,27.8598,27.9433,27.8265,27.935,105564.0
2018-06-15 14:30:00,33.48,33.56,33.42,33.52,142202.0,27.9433,28.0101,27.8932,27.9767,142202.0
2018-06-15 15:00:00,33.51,33.54,33.35,33.38,220622.0,27.9683,27.9934,27.8348,27.8598,220622.0
2018-06-15 15:30:00,33.37,33.41,33.31,33.38,754481.0,27.8515,27.8849,27.8014,27.8598,754481.0
2018-06-18 09:30:00,33.34,33.69,33.28,33.32,306141.0,27.8265,28.1186,27.7764,27.8098,306141.0
2018-06-18 10:00:00,33.32,33.35,33.18,33.21,242490.0,27.8098,27.8348,27.6929,27.718,242490.0
2018-06-18 10:30:00,33.2,33.22,33.07,33.18,232977.0,27.7096,27.7263,27.6011,27.6929,232977.0
2018-06-18 11:00:00,33.18,33.24,33.11,33.21,253490.0,27.6929,27.743,27.6345,27.718,253490.0
2018-06-18 11:30:00,33.2,33.32,33.11,33.11,357241.0,27.7096,27.8098,27.6345,27.6345,357241.0
2018-06-18 12:00:00,33.11,33.11,32.86,32.89,266800.0,27.6345,27.6345,27.4258,27.4509,266800.0
2018-06-18 12:30:00,32.9,32.95,32.78,32.94,261973.0,27.4592,27.501,27.3591,27.4926,261973.0
2018-06-18 13:00:00,32.94,32.97,32.89,32.9,174848.0,27.4926,27.5176,27.4509,27.4592,174848.0
2018-06-18 13:30:00,32.89,32.95,32.79,32.82,262246.0,27.4509,27.501,27.3674,27.3925,262246.0
2018-06-18 14:00:00,32.82,32.99,32.81,32.92,168161.0,27.3925,27.5343,27.3841,27.4759,168161.0
2018-06-18 14:30:00,32.92,33.0,32.89,32.91,238582.0,27.4759,27.5427,27.4509,27.4676,238582.0
2018-06-18 15:00:00,32.91,33.05,32.91,33.0,348898.0,27.4676,27.5844,27.4676,27.5427,348898.0
2018-06-18 15:30:00,33.0,33.0,32.91,32.97,549117.0,27.5427,27.5427,27.4676,27.5176,549117.0
2018-06-19 09:30:00,32.61,32.75,32.38,32.44,395288.0,27.2172,27.334,27.0252,27.0753,395288.0
2018-06-19 10:00:00,32.43,32.52,32.34,32.44,340190.0,27.0669,27.1421,26.9918,27.0753,340190.0
2018-06-19 10:30:00,32.43,32.45,32.27,32.31,424265.0,27.0669,27.0836,26.9334,26.9668,424265.0
2018-06-19 11:00:00,32.3,32.36,32.19,32.3,713353.0,26.9584,27.0085,26.8666,26.9584,713353.0
2018-06-19 11:30:00,32.3,32.33,32.09,32.11,262919.0,26.9584,26.9835,26.7832,26.7999,262919.0
2018-06-19 12:00:00,32.11,32.19,31.86,31.92,930491.0,26.7999,26.8666,26.5912,26.6413,930491.0
2018-06-19 12:30:00,31.92,32.11,31.92,32.0,560092.0,26.6413,26.7999,26.6413,26.7081,560092.0
2018-06-19 13:00:00,32.0,32.08,31.85,31.88,315273.0,26.7081,26.7748,26.5829,26.6079,315273.0
2018-06-19 13:30:00,31.87,32.04,31.87,31.99,386897.0,26.5996,26.7414,26.5996,26.6997,386897.0
2018-06-19 14:00:00,32.0,32.16,31.98,32.14,449521.0,26.7081,26.8416,26.6914,26.8249,449521.0
2018-06-19 14:30:00,32.14,32.16,32.01,32.09,285810.0,26.8249,26.8416,26.7164,26.7832,285810.0
2018-06-19 15:00:00,32.09,32.18,32.05,32.09,431289.0,26.7832,26.8583,26.7498,26.7832,431289.0
2018-06-19 15:30:00,32.09,32.1,31.95,31.96,2109478.0,26.7832,26.7915,26.6663,26.6747,2109478.0
2018-06-20 09:30:00,32.0,32.19,31.92,32.16,1095063.0,26.7081,26.8666,26.6413,26.8416,1095063.0
2018-06-20 10:00:00,32.15,32.39,32.08,32.15,790395.0,26.8333,27.0336,26.7748,26.8333,790395.0
2018-06-20 10:30:00,32.14,32.17,31.79,31.82,263027.0,26.8249,26.8499,26.5328,26.5578,263027.0
2018-06-20 11:00:00,31.82,32.03,31.76,32.02,308687.0,26.5578,26.7331,26.5077,26.7248,308687.0
2018-06-20 11:30:00,32.04,32.08,31.97,32.03,375936.0,26.7414,26.7748,26.683,26.7331,375936.0
2018-06-20 12:00:00,32.03,32.04,31.83,31.87,344840.0,26.7331,26.7414,26.5662,26.5996,344840.0
2018-06-20 12:30:00,31.88,32.0,31.84,31.94,308393.0,26.6079,26.7081,26.5745,26.658,308393.0
2018-06-20 13:00:00,31.94,32.02,31.92,32.01,194654.0,26.658,26.7248,26.6413,26.7164,194654.0
2018-06-20 13:30:00,32.01,32.11,31.95,32.02,248570.0,26.7164,26.7999,26.6663,26.7248,248570.0
2018-06-20 14:00:00,32.02,32.03,31.93,31.98,246881.0,26.7248,26.7331,26.6496,26.6914,246881.0
2018-06-20 14:30:00,31.98,31.98,31.85,31.9,176228.0,26.6914,26.6914,26.5829,26.6246,176228.0
2018-06-20 15:00:00,31.9,31.99,31.89,31.96,172949.0,26.6246,26.6997,26.6162,26.6747,172949.0
2018-06-20 15:30:00,31.96,31.97,31.83,31.85,764157.0,26.6747,26.683,26.5662,26.5829,764157.0
2018-06-21 09:30:00,31.87,32.0,31.82,31.86,165459.0,26.5996,26.7081,26.5578,26.5912,165459.0
2018-06-21 10:00:00,31.85,31.97,31.74,31.96,348914.0,26.5829,26.683,26.4911,26.6747,348914.0
2018-06-21 10:30:00,31.96,32.03,31.85,31.98,266165.0,26.6747,26.7331,26.5829,26.6914,266165.0
2018-06-21 11:00:00,31.97,31.98,31.74,31.75,176942.0,26.683,26.6914,26.4911,26.4994,176942.0
2018-06-21 11:30:00,31.76,31.86,31.73,31.78,377454.0,26.5077,26.5912,26.4827,26.5244,377454.0
2018-06-21 12:00:00,31.77,31.8,31.69,31.74,181124.0,26.5161,26.5411,26.4493,26.4911,181124.0
2018-06-21 12:30:00,31.74,31.78,31.69,31.78,306843.0,26.4911,26.5244,26.4493,26.5244,306843.0
2018-06-21 13:00:00,31.78,32.04,31.77,31.96,335335.0,26.5244,26.7414,26.5161,26.6747,335335.0
2018-06-21 13:30:00,31.96,31.96,31.85,31.9,180542.0,26.6747,26.6747,26.5829,26.6246,180542.0
2018-06-21 14:00:00,31.91,31.96,31.88,31.89,143351.0,26.6329,26.6747,26.6079,26.6162,143351.0
2018-06-21 14:30:00,31.89,31.93,31.78,31.93,387263.0,26.6162,26.6496,26.5244,26.6496,387263.0
2018-06-21 15:00:00,31.91,31.95,31.87,31.93,222257.0,26.6329,26.6663,26.5996,26.6496,222257.0
2018-06-21 15:30:00,31.93,31.93,31.83,31.89,669033.0,26.6496,26.6496,26.5662,26.6162,669033.0
2018-06-22 09:30:00,32.23,32.24,31.73,31.81,428510.0,26.9,26.9084,26.4827,26.5495,428510.0
2018-06-22 10:00:00,31.8,31.88,31.71,31.76,446095.0,26.5411,26.6079,26.466,26.5077,446095.0
2018-06-22 10:30:00,31.77,31.87,31.65,31.66,243487.0,26.5161,26.5996,26.4159,26.4243,243487.0
2018-06-22 11:00:00,31.66,31.74,31.34,31.35,543638.0,26.4243,26.4911,26.1572,26.1656,543638.0
2018-06-22 11:30:00,31.34,31.52,31.34,31.44,279160.0,26.1572,26.3074,26.1572,26.2407,279160.0
2018-06-22 12:00:00,31.43,31.49,31.31,31.35,282721.0,26.2323,26.2824,26.1322,26.1656,282721.0
2018-06-22 12:30:00,31.35,31.42,31.26,31.31,232637.0,26.1656,26.224,26.0904,26.1322,232637.0
2018-06-22 13:00:00,31.32,31.43,31.21,31.39,290222.0,26.1405,26.2323,26.0487,26.1989,290222.0
2018-06-22 13:30:00,31.39,31.53,31.37,31.43,214703.0,26.1989,26.3158,26.1822,26.2323,214703.0
2018-06-22 14:00:00,31.43,31.51,31.39,31.43,253683.0,26.2323,26.2991,26.1989,26.2323,253683.0
2018-06-22 14:30:00,31.43,31.5,31.35,31.45,212054.0,26.2323,26.2907,26.1656,26.249,212054.0
2018-06-22 15:00:00,31.45,31.46,31.37,31.39,368059.0,26.249,26.2574,26.1822,26.1989,368059.0
2018-06-22 15:30:00,31.39,31.41,30.96,31.02,1749561.0,26.1989,26.2156,25.84,25.8901,1749561.0
2018-06-25 09:30:00,31.0,31.02,30.51,30.62,505202.0,25.8734,25.8901,25.4645,25.5563,505202.0
2018-06-25 10:00:00,30.63,30.77,30.35,30.51,850075.0,25.5646,25.6815,25.3309,25.4645,850075.0
2018-06-25 10:30:00,30.51,30.84,30.51,30.8,654511.0,25.4645,25.7399,25.4645,25.7065,654511.0
2018-06-25 11:00:00,30.8,30.83,30.64,30.67,478044.0,25.7065,25.7315,25.573,25.598,478044.0
2018-06-25 11:30:00,30.67,30.67,30.45,30.56,510727.0,25.598,25.598,25.4144,25.5062,510727.0
2018-06-25 12:00:00,30.55,30.61,30.47,30.54,371956.0,25.4978,25.5479,25.4311,25.4895,371956.0
2018-06-25 12:30:00,30.54,30.78,30.49,30.76,231533.0,25.4895,25.6898,25.4478,25.6731,231533.0
2018-06-25 13:00:00,30.75,30.95,30.72,30.94,302450.0,25.6648,25.8317,25.6397,25.8234,302450.0
2018-06-25 13:30:00,30.94,31.06,30.88,30.99,372331.0,25.8234,25.9235,25.7733,25.8651,372331.0
2018-06-25 14:00:00,30.98,31.01,30.92,31.0,255855.0,25.8567,25.8818,25.8067,25.8734,255855.0
2018-06-25 14:30:00,31.0,31.02,30.92,30.99,300009.0,25.8734,25.8901,25.8067,25.8651,300009.0
2018-06-25 15:00:00,31.0,31.11,30.97,31.05,399390.0,25.8734,25.9652,25.8484,25.9152,399390.0
2018-06-25 15:30:00,31.05,31.2,31.03,31.07,1055346.0,25.9152,26.0404,25.8985,25.9319,1055346.0
2018-06-26 09:30:00,31.23,31.46,31.14,31.24,471797.0,26.0654,26.2574,25.9903,26.0737,471797.0
2018-06-26 10:00:00,31.24,31.59,31.2,31.49,837963.0,26.0737,26.3659,26.0404,26.2824,837963.0
2018-06-26 10:30:00,31.49,31.6,31.44,31.56,535444.0,26.2824,26.3742,26.2407,26.3408,535444.0
2018-06-26 11:00:00,31.55,31.67,31.5,31.54,479258.0,26.3325,26.4326,26.2907,26.3241,479258.0
2018-06-26 11:30:00,31.54,31.58,31.34,31.43,446584.0,26.3241,26.3575,26.1572,26.2323,446584.0
2018-06-26 12:00:00,31.42,31.45,31.3,31.33,232824.0,26.224,26.249,26.1238,26.1489,232824.0
2018-06-26 12:30:00,31.32,31.4,31.3,31.37,239061.0,26.1405,26.2073,26.1238,26.1822,239061.0
2018-06-26 13:00:00,31.38,31.48,31.34,31.47,269846.0,26.1906,26.2741,26.1572,26.2657,269846.0
2018-06-26 13:30:00,31.47,31.47,31.34,31.38,339740.0,26.2657,26.2657,26.1572,26.1906,339740.0
2018-06-26 14:00:00,31.38,31.39,31.26,31.29,262406.0,26.1906,26.1989,26.0904,26.1155,262406.0
2018-06-26 14:30:00,31.29,31.31,31.25,31.29,211194.0,26.1155,26.1322,26.0821,26.1155,211194.0
2018-06-26 15:00:00,31.29,31.39,31.25,31.32,235511.0,26.1155,26.1989,26.0821,26.1405,235511.0
2018-06-26 15:30:00,31.32,31.4,31.28,31.33,760318.0,26.1405,26.2073,26.1071,26.1489,760318.0
2018-06-27 09:30:00,31.25,31.66,31.1,31.59,277064.0,26.0821,26.4243,25.9569,26.3659,277064.0
2018-06-27 10:00:00,31.58,31.63,31.46,31.63,277961.0,26.3575,26.3992,26.2574,26.3992,277961.0
2018-06-27 10:30:00,31.64,31.65,31.47,31.48,253924.0,26.4076,26.4159,26.2657,26.2741,253924.0
2018-06-27 11:00:00,31.48,31.48,31.18,31.19,244891.0,26.2741,26.2741,26.0237,26.032,244891.0
2018-06-27 11:30:00,31.19,31.26,31.12,31.13,324478.0,26.032,26.0904,25.9736,25.9819,324478.0
2018-06-27 12:00:00,31.12,31.17,30.97,31.13,331068.0,25.9736,26.0153,25.8484,25.9819,331068.0
2018-06-27 12:30:00,31.14,31.21,31.06,31.14,337694.0,25.9903,26.0487,25.9235,25.9903,337694.0
2018-06-27 13:00:00,31.15,31.19,30.98,31.03,333495.0,25.9986,26.032,25.8567,25.8985,333495.0
2018-06-27 13:30:00,31.03,31.07,30.97,31.01,243685.0,25.8985,25.9319,25.8484,25.8818,243685.0
2018-06-27 14:00:00,31.02,31.12,31.0,31.08,188286.0,25.8901,25.9736,25.8734,25.9402,188286.0
2018-06-27 14:30:00,31.09,31.14,31.04,31.06,200079.0,25.9485,25.9903,25.9068,25.9235,200079.0
2018-06-27 15:00:00,31.06,31.06,30.95,31.01,250926.0,25.9235,25.9235,25.8317,25.8818,250926.0
2018-06-27 15:30:00,31.02,31.05,30.92,30.93,742646.0,25.8901,25.9152,25.8067,25.815,742646.0
2018-06-28 09:30:00,31.01,31.26,30.81,31.18,272846.0,25.8818,26.0904,25.7149,26.0237,272846.0
2018-06-28 10:00:00,31.18,31.32,31.11,31.2,300082.0,26.0237,26.1405,25.9652,26.0404,300082.0
2018-06-28 10:30:00,31.2,31.22,30.99,31.05,225670.0,26.0404,26.057,25.8651,25.9152,225670.0
2018-06-28 11:00:00,31.04,31.06,30.92,30.94,211982.0,25.9068,25.9235,25.8067,25.8234,211982.0
2018-06-28 11:30:00,30.93,30.93,30.74,30.76,246477.0,25.815,25.815,25.6564,25.6731,246477.0
2018-06-28 12:00:00,30.76,30.85,30.72,30.78,214956.0,25.6731,25.7482,25.6397,25.6898,214956.0
2018-06-28 12:30:00,30.78,30.79,30.68,30.78,194600.0,25.6898,25.6982,25.6064,25.6898,194600.0
2018-06-28 13:00:00,30.78,30.9,30.77,30.88,186517.0,25.6898,25.79,25.6815,25.7733,186517.0
2018-06-28 13:30:00,30.88,30.88,30.72,30.73,225842.0,25.7733,25.7733,25.6397,25.6481,225842.0
2018-06-28 14:00:00,30.73,30.89,30.73,30.8,193676.0,25.6481,25.7816,25.6481,25.7065,193676.0
2018-06-28 14:30:00,30.81,30.95,30.78,30.95,246953.0,25.7149,25.8317,25.6898,25.8317,246953.0
2018-06-28 15:00:00,30.95,31.0,30.87,30.88,250552.0,25.8317,25.8734,25.7649,25.7733,250552.0
2018-06-28 15:30:00,30.87,30.88,30.68,30.71,860558.0,25.7649,25.7733,25.6064,25.6314,860558.0
2018-06-29 09:30:00,30.75,30.98,30.54,30.78,336820.0,25.6648,25.8567,25.4895,25.6898,336820.0
2018-06-29 10:00:00,30.79,30.88,30.68,30.87,673467.0,25.6982,25.7733,25.6064,25.7649,673467.0
2018-06-29 10:30:00,30.86,31.04,30.86,30.91,220914.0,25.7566,25.9068,25.7566,25.7983,220914.0
2018-06-29 11:00:00,30.91,31.02,30.9,31.0,289923.0,25.7983,25.8901,25.79,25.8734,289923.0
2018-06-29 11:30:00,31.01,31.07,30.92,30.96,216131.0,25.8818,25.9319,25.8067,25.84,216131.0
2018-06-29 12:00:00,30.97,31.0,30.86,30.87,225967.0,25.8484,25.8734,25.7566,25.7649,225967.0
2018-06-29 12:30:00,30.87,30.92,30.78,30.78,247054.0,25.7649,25.8067,25.6898,25.6898,247054.0
2018-06-29 13:00:00,30.78,30.89,30.74,30.79,214359.0,25.6898,25.7816,25.6564,25.6982,214359.0
2018-06-29 13:30:00,30.8,30.84,30.68,30.68,223233.0,25.7065,25.7399,25.6064,25.6064,223233.0
2018-06-29 14:00:00,30.68,30.8,30.65,30.79,279394.0,25.6064,25.7065,25.5813,25.6982,279394.0
2018-06-29 14:30:00,30.79,30.8,30.67,30.76,265758.0,25.6982,25.7065,25.598,25.6731,265758.0
2018-06-29 15:00:00,30.76,30.84,30.72,30.8,238654.0,25.6731,25.7399,25.6397,25.7065,238654.0
2018-06-29 15:30:00,30.8,30.82,30.69,30.7,683452.0,25.7065,25.7232,25.6147,25.623,683452.0
2018-07-02 09:30:00,30.3,30.69,29.9,30.55,337932.0,25.2892,25.6147,24.9553,25.4978,337932.0
2018-07-02 10:00:00,30.55,30.65,30.4,30.5,284280.0,25.4978,25.5813,25.3727,25.4561,284280.0
2018-07-02 10:30:00,30.49,30.61,30.37,30.58,336560.0,25.4478,25.5479,25.3476,25.5229,336560.0
2018-07-02 11:00:00,30.59,30.69,30.55,30.55,247855.0,25.5312,25.6147,25.4978,25.4978,247855.0
2018-07-02 11:30:00,30.55,30.67,30.52,30.66,231847.0,25.4978,25.598,25.4728,25.5897,231847.0
2018-07-02 12:00:00,30.66,30.68,30.49,30.49,195512.0,25.5897,25.6064,25.4478,25.4478,195512.0
2018-07-02 12:30:00,30.5,30.68,30.49,30.68,184435.0,25.4561,25.6064,25.4478,25.6064,184435.0
2018-07-02 13:00:00,30.68,30.79,30.66,30.77,242771.0,25.6064,25.6982,25.5897,25.6815,242771.0
2018-07-02 13:30:00,30.77,30.86,30.74,30.76,205368.0,25.6815,25.7566,25.6564,25.6731,205368.0
2018-07-02 14:00:00,30.77,30.85,30.73,30.78,229992.0,25.6815,25.7482,25.6481,25.6898,229992.0
2018-07-02 14:30:00,30.77,30.94,30.76,30.89,256699.0,25.6815,25.8234,25.6731,25.7816,256699.0
2018-07-02 15:00:00,30.89,30.98,30.84,30.93,237680.0,25.7816,25.8567,25.7399,25.815,237680.0
2018-07-02 15:30:00,30.94,31.03,30.88,30.98,635781.0,25.8234,25.8985,25.7733,25.8567,635781.0
2018-07-03 09:30:00,31.08,31.08,30.79,30.96,159784.0,25.9402,25.9402,25.6982,25.84,159784.0
2018-07-03 10:00:00,30.94,31.0,30.72,30.76,150647.0,25.8234,25.8734,25.6397,25.6731,150647.0
2018-07-03 10:30:00,30.75,30.75,30.52,30.55,190853.0,25.6648,25.6648,25.4728,25.4978,190853.0
2018-07-03 11:00:00,30.55,30.64,30.51,30.62,275047.0,25.4978,25.573,25.4645,25.5563,275047.0
2018-07-03 11:30:00,30.62,30.67,30.5,30.67,259639.0,25.5563,25.598,25.4561,25.598,259639.0
2018-07-03 12:00:00,30.67,30.67,30.52,30.52,219370.0,25.598,25.598,25.4728,25.4728,219370.0
2018-07-03 12:30:00,30.52,30.66,30.51,30.57,408879.0,25.4728,25.5897,25.4645,25.5145,408879.0
2018-07-05 09:30:00,30.42,30.77,30.42,30.67,292036.0,25.3893,25.6815,25.3893,25.598,292036.0
2018-07-05 10:00:00,30.68,30.68,30.45,30.46,288995.0,25.6064,25.6064,25.4144,25.4227,288995.0
2018-07-05 10:30:00,30.46,30.62,30.43,30.51,328341.0,25.4227,25.5563,25.3977,25.4645,328341.0
2018-07-05 11:00:00,30.5,30.56,30.39,30.56,254488.0,25.4561,25.5062,25.3643,25.5062,254488.0
2018-07-05 11:30:00,30.55,30.65,30.53,30.63,146671.0,25.4978,25.5813,25.4812,25.5646,146671.0
2018-07-05 12:00:00,30.63,30.66,30.32,30.34,454085.0,25.5646,25.5897,25.3059,25.3226,454085.0
2018-07-05 12:30:00,30.34,30.53,30.32,30.36,347060.0,25.3226,25.4812,25.3059,25.3393,347060.0
2018-07-05 13:00:00,30.35,30.42,30.32,30.37,245513.0,25.3309,25.3893,25.3059,25.3476,245513.0
2018-07-05 13:30:00,30.38,30.47,30.36,30.46,151773.0,25.356,25.4311,25.3393,25.4227,151773.0
2018-07-05 14:00:00,30.46,30.61,30.44,30.6,169139.0,25.4227,25.5479,25.406,25.5396,169139.0
2018-07-05 14:30:00,30.59,30.67,30.57,30.65,144815.0,25.5312,25.598,25.5145,25.5813,144815.0
2018-07-05 15:00:00,30.65,30.67,30.56,30.57,178105.0,25.5813,25.598,25.5062,25.5145,178105.0
2018-07-05 15:30:00,30.57,30.77,30.56,30.75,710905.0,25.5145,25.6815,25.5062,25.6648,710905.0
2018-07-06 09:30:00,30.83,31.19,30.66,31.16,209678.0,25.7315,26.032,25.5897,26.007,209678.0
2018-07-06 10:00:00,31.15,31.21,30.96,31.11,186489.0,25.9986,26.0487,25.84,25.9652,186489.0
2018-07-06 10:30:00,31.12,31.22,31.02,31.21,167664.0,25.9736,26.057,25.8901,26.0487,167664.0
2018-07-06 11:00:00,31.21,31.22,31.06,31.06,219850.0,26.0487,26.057,25.9235,25.9235,219850.0
2018-07-06 11:30:00,31.06,31.07,30.97,31.04,133094.0,25.9235,25.9319,25.8484,25.9068,133094.0
2018-07-06 12:00:00,31.04,31.12,31.0,31.11,124160.0,25.9068,25.9736,25.8734,25.9652,124160.0
2018-07-06 12:30:00,31.1,31.11,30.99,31.11,142210.0,25.9569,25.9652,25.8651,25.9652,142210.0
2018-07-06 13:00:00,31.11,31.14,31.07,31.12,140618.0,25.9652,25.9903,25.9319,25.9736,140618.0
2018-07-06 13:30:00,31.13,31.15,31.1,31.14,94741.0,25.9819,25.9986,25.9569,25.9903,94741.0
2018-07-06 14:00:00,31.13,31.16,31.02,31.03,116569.0,25.9819,26.007,25.8901,25.8985,116569.0
2018-07-06 14:30:00,31.03,31.07,30.99,31.04,126376.0,25.8985,25.9319,25.8651,25.9068,126376.0
2018-07-06 15:00:00,31.04,31.13,31.04,31.12,159389.0,25.9068,25.9819,25.9068,25.9736,159389.0
2018-07-06 15:30:00,31.12,31.16,31.08,31.13,422967.0,25.9736,26.007,25.9402,25.9819,422967.0
2018-07-09 09:30:00,31.11,31.42,31.04,31.33,198755.0,25.9652,26.224,25.9068,26.1489,198755.0
2018-07-09 10:00:00,31.32,31.41,31.17,31.3,229969.0,26.1405,26.2156,26.0153,26.1238,229969.0
2018-07-09 10:30:00,31.3,31.41,31.17,31.36,188810.0,26.1238,26.2156,26.0153,26.1739,188810.0
2018-07-09 11:00:00,31.35,31.36,31.22,31.23,171162.0,26.1656,26.1739,26.057,26.0654,171162.0
2018-07-09 11:30:00,31.24,31.28,31.16,31.21,291001.0,26.0737,26.1071,26.007,26.0487,291001.0
2018-07-09 12:00:00,31.2,31.25,31.19,31.22,179788.0,26.0404,26.0821,26.032,26.057,179788.0
2018-07-09 12:30:00,31.22,31.24,31.06,31.07,162314.0,26.057,26.0737,25.9235,25.9319,162314.0
2018-07-09 13:00:00,31.06,31.07,30.9,30.9,229471.0,25.9235,25.9319,25.79,25.79,229471.0
2018-07-09 13:30:00,30.9,30.95,30.62,30.63,289416.0,25.79,25.8317,25.5563,25.5646,289416.0
2018-07-09 14:00:00,30.64,30.67,30.48,30.5,319301.0,25.573,25.598,25.4394,25.4561,319301.0
2018-07-09 14:30:00,30.5,30.52,30.4,30.45,428846.0,25.4561,25.4728,25.3727,25.4144,428846.0
2018-07-09 15:00:00,30.45,30.57,30.44,30.53,357574.0,25.4144,25.5145,25.406,25.4812,357574.0
2018-07-09 15:30:00,30.53,30.63,30.49,30.57,794724.0,25.4812,25.5646,25.4478,25.5145,794724.0
2018-07-10 09:30:00,30.43,30.99,30.43,30.98,294818.0,25.3977,25.8651,25.3977,25.8567,294818.0
2018-07-10 10:00:00,30.98,31.12,30.8,30.8,308181.0,25.8567,25.9736,25.7065,25.7065,308181.0
2018-07-10 10:30:00,30.8,30.93,30.76,30.93,307974.0,25.7065,25.815,25.6731,25.815,307974.0
2018-07-10 11:00:00,30.92,30.93,30.75,30.86,217653.0,25.8067,25.815,25.6648,25.7566,217653.0
2018-07-10 11:30:00,30.86,31.12,30.85,31.05,295839.0,25.7566,25.9736,25.7482,25.9152,295839.0
2018-07-10 12:00:00,31.05,31.15,31.05,31.07,164099.0,25.9152,25.9986,25.9152,25.9319,164099.0
2018-07-10 12:30:00,31.07,31.11,31.02,31.09,187517.0,25.9319,25.9652,25.8901,25.9485,187517.0
2018-07-10 13:00:00,31.09,31.09,30.99,31.05,271124.0,25.9485,25.9485,25.8651,25.9152,271124.0
2018-07-10 13:30:00,31.05,31.07,31.0,31.02,260095.0,25.9152,25.9319,25.8734,25.8901,260095.0
2018-07-10 14:00:00,31.03,31.11,31.02,31.11,160095.0,25.8985,25.9652,25.8901,25.9652,160095.0
2018-07-10 14:30:00,31.11,31.13,30.91,30.93,271073.0,25.9652,25.9819,25.7983,25.815,271073.0
2018-07-10 15:00:00,30.93,30.95,30.91,30.93,209261.0,25.815,25.8317,25.7983,25.815,209261.0
2018-07-10 15:30:00,30.93,30.98,30.9,30.97,687747.0,25.815,25.8567,25.79,25.8484,687747.0
2018-07-11 09:30:00,30.9,31.05,30.7,30.96,171537.0,25.79,25.9152,25.623,25.84,171537.0
2018-07-11 10:00:00,30.97,31.02,30.83,30.87,142088.0,25.8484,25.8901,25.7315,25.7649,142088.0
2018-07-11 10:30:00,30.88,30.96,30.8,30.91,144892.0,25.7733,25.84,25.7065,25.7983,144892.0
2018-07-11 11:00:00,30.91,30.96,30.84,30.89,138536.0,25.7983,25.84,25.7399,25.7816,138536.0
2018-07-11 11:30:00,30.88,30.95,30.88,30.92,186387.0,25.7733,25.8317,25.7733,25.8067,186387.0
2018-07-11 12:00:00,30.91,30.92,30.82,30.82,170645.0,25.7983,25.8067,25.7232,25.7232,170645.0
2018-07-11 12:30:00,30.83,30.87,30.74,30.74,174801.0,25.7315,25.7649,25.6564,25.6564,174801.0
2018-07-11 13:00:00,30.75,30.79,30.65,30.65,166441.0,25.6648,25.6982,25.5813,25.5813,166441.0
2018-07-11 13:30:00,30.65,30.66,30.54,30.55,135689.0,25.5813,25.5897,25.4895,25.4978,135689.0
2018-07-11 14:00:00,30.55,30.68,30.55,30.65,105051.0,25.4978,25.6064,25.4978,25.5813,105051.0
2018-07-11 14:30:00,30.66,30.72,30.65,30.71,123114.0,25.5897,25.6397,25.5813,25.6314,123114.0
2018-07-11 15:00:00,30.71,30.75,30.65,30.66,163485.0,25.6314,25.6648,25.5813,25.5897,163485.0
2018-07-11 15:30:00,30.66,30.75,30.61,30.69,532597.0,25.5897,25.6648,25.5479,25.6147,532597.0
2018-07-12 09:30:00,30.85,30.85,30.63,30.74,95360.0,25.7482,25.7482,25.5646,25.6564,95360.0
2018-07-12 10:00:00,30.76,30.78,30.53,30.63,81835.0,25.6731,25.6898,25.4812,25.5646,81835.0
2018-07-12 10:30:00,30.64,30.68,30.56,30.59,75354.0,25.573,25.6064,25.5062,25.5312,75354.0
2018-07-12 11:00:00,30.6,30.79,30.6,30.77,90194.0,25.5396,25.6982,25.5396,25.6815,90194.0
2018-07-12 11:30:00,30.77,30.84,30.77,30.84,88963.0,25.6815,25.7399,25.6815,25.7399,88963.0
2018-07-12 12:00:00,30.84,30.95,30.82,30.93,86203.0,25.7399,25.8317,25.7232,25.815,86203.0
2018-07-12 12:30:00,30.94,31.02,30.87,31.0,81576.0,25.8234,25.8901,25.7649,25.8734,81576.0
2018-07-12 13:00:00,31.0,31.12,31.0,31.12,155447.0,25.8734,25.9736,25.8734,25.9736,155447.0
2018-07-12 13:30:00,31.12,31.24,31.09,31.1,285498.0,25.9736,26.0737,25.9485,25.9569,285498.0
2018-07-12 14:00:00,31.1,31.14,31.04,31.14,78773.0,25.9569,25.9903,25.9068,25.9903,78773.0
2018-07-12 14:30:00,31.13,31.17,31.1,31.16,90402.0,25.9819,26.0153,25.9569,26.007,90402.0
2018-07-12 15:00:00,31.16,31.29,31.15,31.28,273308.0,26.007,26.1155,25.9986,26.1071,273308.0
2018-07-12 15:30:00,31.28,31.54,31.27,31.48,1780691.0,26.1071,26.3241,26.0988,26.2741,1780691.0
2018-07-13 09:30:00,31.49,31.58,31.34,31.41,128702.0,26.2824,26.3575,26.1572,26.2156,128702.0
2018-07-13 10:00:00,31.4,31.45,31.25,31.39,147043.0,26.2073,26.249,26.0821,26.1989,147043.0
2018-07-13 10:30:00,31.39,31.63,31.39,31.55,232638.0,26.1989,26.3992,26.1989,26.3325,232638.0
2018-07-13 11:00:00,31.56,31.6,31.5,31.59,147877.0,26.3408,26.3742,26.2907,26.3659,147877.0
2018-07-13 11:30:00,31.58,31.65,31.5,31.64,146083.0,26.3575,26.4159,26.2907,26.4076,146083.0
2018-07-13 12:00:00,31.64,31.68,31.58,31.66,187735.0,26.4076,26.441,26.3575,26.4243,187735.0
2018-07-13 12:30:00,31.65,31.66,31.58,31.62,142606.0,26.4159,26.4243,26.3575,26.3909,142606.0
2018-07-13 13:00:00,31.62,31.7,31.6,31.69,134556.0,26.3909,26.4577,26.3742,26.4493,134556.0
2018-07-13 13:30:00,31.69,31.73,31.58,31.62,151828.0,26.4493,26.4827,26.3575,26.3909,151828.0
2018-07-13 14:00:00,31.62,31.63,31.53,31.55,156744.0,26.3909,26.3992,26.3158,26.3325,156744.0
2018-07-13 14:30:00,31.55,31.6,31.52,31.59,102660.0,26.3325,26.3742,26.3074,26.3659,102660.0
2018-07-13 15:00:00,31.59,31.63,31.53,31.56,126218.0,26.3659,26.3992,26.3158,26.3408,126218.0
2018-07-13 15:30:00,31.55,31.64,31.55,31.58,397355.0,26.3325,26.4076,26.3325,26.3575,397355.0
2018-07-16 09:30:00,31.53,31.63,31.38,31.43,219593.0,26.3158,26.3992,26.1906,26.2323,219593.0
2018-07-16 10:00:00,31.44,31.53,31.41,31.47,107380.0,26.2407,26.3158,26.2156,26.2657,107380.0
2018-07-16 10:30:00,31.47,31.54,31.35,31.38,239859.0,26.2657,26.3241,26.1656,26.1906,239859.0
2018-07-16 11:00:00,31.38,31.45,31.33,31.45,129039.0,26.1906,26.249,26.1489,26.249,129039.0
2018-07-16 11:30:00,31.46,31.51,31.45,31.5,95358.0,26.2574,26.2991,26.249,26.2907,95358.0
2018-07-16 12:00:00,31.5,31.61,31.45,31.61,130868.0,26.2907,26.3826,26.249,26.3826,130868.0
2018-07-16 12:30:00,31.6,31.74,31.57,31.73,126547.0,26.3742,26.4911,26.3492,26.4827,126547.0
2018-07-16 13:00:00,31.72,31.83,31.69,31.81,162399.0,26.4744,26.5662,26.4493,26.5495,162399.0
2018-07-16 13:30:00,31.81,31.88,31.8,31.88,103945.0,26.5495,26.6079,26.5411,26.6079,103945.0
2018-07-16 14:00:00,31.87,32.16,31.87,32.13,319311.0,26.5996,26.8416,26.5996,26.8166,319311.0
2018-07-16 14:30:00,32.13,32.23,32.05,32.09,543557.0,26.8166,26.9,26.7498,26.7832,543557.0
2018-07-16 15:00:00,32.1,32.22,32.09,32.16,254539.0,26.7915,26.8917,26.7832,26.8416,254539.0
2018-07-16 15:30:00,32.16,32.21,32.09,32.16,591126.0,26.8416,26.8833,26.7832,26.8416,591126.0
2018-07-17 09:30:00,32.23,32.57,32.05,32.47,268838.0,26.9,27.1838,26.7498,27.1003,268838.0
2018-07-17 10:00:00,32.48,32.62,32.44,32.59,200494.0,27.1087,27.2255,27.0753,27.2005,200494.0
2018-07-17 10:30:00,32.59,32.89,32.54,32.76,409585.0,27.2005,27.4509,27.1588,27.3424,409585.0
2018-07-17 11:00:00,32.75,32.76,32.51,32.62,194282.0,27.334,27.3424,27.1337,27.2255,194282.0
2018-07-17 11:30:00,32.61,32.62,32.4,32.42,113125.0,27.2172,27.2255,27.0419,27.0586,113125.0
2018-07-17 12:00:00,32.42,32.46,32.3,32.32,101893.0,27.0586,27.092,26.9584,26.9751,101893.0
2018-07-17 12:30:00,32.33,32.33,32.17,32.23,121382.0,26.9835,26.9835,26.8499,26.9,121382.0
2018-07-17 13:00:00,32.22,32.22,32.15,32.18,101059.0,26.8917,26.8917,26.8333,26.8583,101059.0
2018-07-17 13:30:00,32.18,32.24,32.16,32.17,112586.0,26.8583,26.9084,26.8416,26.8499,112586.0
2018-07-17 14:00:00,32.16,32.22,32.15,32.18,209920.0,26.8416,26.8917,26.8333,26.8583,209920.0
2018-07-17 14:30:00,32.18,32.26,32.18,32.24,136711.0,26.8583,26.9251,26.8583,26.9084,136711.0
2018-07-17 15:00:00,32.24,32.28,32.2,32.27,213992.0,26.9084,26.9418,26.875,26.9334,213992.0
2018-07-17 15:30:00,32.28,32.35,32.26,32.27,494547.0,26.9418,27.0002,26.9251,26.9334,494547.0
2018-07-18 09:30:00,32.29,32.42,32.16,32.27,133444.0,26.9501,27.0586,26.8416,26.9334,133444.0
2018-07-18 10:00:00,32.27,32.59,32.26,32.56,286206.0,26.9334,27.2005,26.9251,27.1754,286206.0
2018-07-18 10:30:00,32.55,32.87,32.52,32.66,374887.0,27.1671,27.4342,27.1421,27.2589,374887.0
2018-07-18 11:00:00,32.67,32.81,32.63,32.64,439249.0,27.2673,27.3841,27.2339,27.2422,439249.0
2018-07-18 11:30:00,32.64,32.66,32.53,32.66,171243.0,27.2422,27.2589,27.1504,27.2589,171243.0
2018-07-18 12:00:00,32.65,32.66,32.59,32.63,133569.0,27.2506,27.2589,27.2005,27.2339,133569.0
2018-07-18 12:30:00,32.63,32.68,32.51,32.51,112453.0,27.2339,27.2756,27.1337,27.1337,112453.0
2018-07-18 13:00:00,32.51,32.55,32.45,32.48,150178.0,27.1337,27.1671,27.0836,27.1087,150178.0
2018-07-18 13:30:00,32.48,32.53,32.41,32.51,167651.0,27.1087,27.1504,27.0503,27.1337,167651.0
2018-07-18 14:00:00,32.51,32.51,32.4,32.44,137749.0,27.1337,27.1337,27.0419,27.0753,137749.0
2018-07-18 14:30:00,32.44,32.5,32.42,32.48,144399.0,27.0753,27.1254,27.0586,27.1087,144399.0
2018-07-18 15:00:00,32.49,32.57,32.47,32.55,211547.0,27.117,27.1838,27.1003,27.1671,211547.0
2018-07-18 15:30:00,32.55,32.57,32.46,32.48,702313.0,27.1671,27.1838,27.092,27.1087,702313.0
2018-07-19 09:30:00,32.41,32.52,32.06,32.13,115591.0,27.0503,27.1421,26.7581,26.8166,115591.0
2018-07-19 10:00:00,32.13,32.13,31.86,32.13,224848.0,26.8166,26.8166,26.5912,26.8166,224848.0
2018-07-19 10:30:00,32.13,32.19,31.96,32.16,185360.0,26.8166,26.8666,26.6747,26.8416,185360.0
2018-07-19 11:00:00,32.16,32.24,32.1,32.16,491041.0,26.8416,26.9084,26.7915,26.8416,491041.0
2018-07-19 11:30:00,32.17,32.27,32.12,32.22,301130.0,26.8499,26.9334,26.8082,26.8917,301130.0
2018-07-19 12:00:00,32.23,32.44,32.22,32.44,90289.0,26.9,27.0753,26.8917,27.0753,90289.0
2018-07-19 12:30:00,32.44,32.5,32.37,32.46,107500.0,27.0753,27.1254,27.0169,27.092,107500.0
2018-07-19 13:00:00,32.45,32.48,32.38,32.39,91087.0,27.0836,27.1087,27.0252,27.0336,91087.0
2018-07-19 13:30:00,32.39,32.5,32.35,32.5,90528.0,27.0336,27.1254,27.0002,27.1254,90528.0
2018-07-19 14:00:00,32.51,32.56,32.48,32.5,119564.0,27.1337,27.1754,27.1087,27.1254,119564.0
2018-07-19 14:30:00,32.5,32.51,32.43,32.44,82269.0,27.1254,27.1337,27.0669,27.0753,82269.0
2018-07-19 15:00:00,32.45,32.51,32.43,32.44,118541.0,27.0836,27.1337,27.0669,27.0753,118541.0
2018-07-19 15:30:00,32.45,32.45,32.29,32.31,801795.0,27.0836,27.0836,26.9501,26.9668,801795.0
2018-07-20 09:30:00,32.26,32.33,32.15,32.2,132111.0,26.9251,26.9835,26.8333,26.875,132111.0
2018-07-20 10:00:00,32.21,32.21,32.07,32.13,161054.0,26.8833,26.8833,26.7665,26.8166,161054.0
2018-07-20 10:30:00,32.13,32.15,31.96,31.98,99603.0,26.8166,26.8333,26.6747,26.6914,99603.0
2018-07-20 11:00:00,31.98,32.01,31.92,31.99,106982.0,26.6914,26.7164,26.6413,26.6997,106982.0
2018-07-20 11:30:00,32.0,32.16,31.99,32.13,86719.0,26.7081,26.8416,26.6997,26.8166,86719.0
2018-07-20 12:00:00,32.13,32.25,32.13,32.22,57151.0,26.8166,26.9167,26.8166,26.8917,57151.0
2018-07-20 12:30:00,32.21,32.24,32.19,32.19,53034.0,26.8833,26.9084,26.8666,26.8666,53034.0
2018-07-20 13:00:00,32.19,32.2,32.11,32.15,49557.0,26.8666,26.875,26.7999,26.8333,49557.0
2018-07-20 13:30:00,32.14,32.14,32.09,32.09,45051.0,26.8249,26.8249,26.7832,26.7832,45051.0
2018-07-20 14:00:00,32.1,32.19,32.09,32.17,78899.0,26.7915,26.8666,26.7832,26.8499,78899.0
2018-07-20 14:30:00,32.17,32.22,32.15,32.18,82805.0,26.8499,26.8917,26.8333,26.8583,82805.0
2018-07-20 15:00:00,32.19,32.21,32.15,32.16,83721.0,26.8666,26.8833,26.8333,26.8416,83721.0
2018-07-20 15:30:00,32.16,32.21,32.13,32.14,406504.0,26.8416,26.8833,26.8166,26.8249,406504.0
2018-07-23 09:30:00,32.24,32.28,31.83,31.9,196324.0,26.9084,26.9418,26.5662,26.6246,196324.0
2018-07-23 10:00:00,31.89,31.91,31.73,31.77,146232.0,26.6162,26.6329,26.4827,26.5161,146232.0
2018-07-23 10:30:00,31.78,31.89,31.72,31.86,69363.0,26.5244,26.6162,26.4744,26.5912,69363.0
2018-07-23 11:00:00,31.87,31.92,31.8,31.86,65567.0,26.5996,26.6413,26.5411,26.5912,65567.0
2018-07-23 11:30:00,31.86,31.87,31.79,31.81,75305.0,26.5912,26.5996,26.5328,26.5495,75305.0
2018-07-23 12:00:00,31.81,31.84,31.73,31.81,76411.0,26.5495,26.5745,26.4827,26.5495,76411.0
2018-07-23 12:30:00,31.81,31.89,31.8,31.83,136536.0,26.5495,26.6162,26.5411,26.5662,136536.0
2018-07-23 13:00:00,31.82,31.88,31.81,31.86,83501.0,26.5578,26.6079,26.5495,26.5912,83501.0
2018-07-23 13:30:00,31.86,31.93,31.84,31.89,129817.0,26.5912,26.6496,26.5745,26.6162,129817.0
2018-07-23 14:00:00,31.88,31.9,31.79,31.8,233917.0,26.6079,26.6246,26.5328,26.5411,233917.0
2018-07-23 14:30:00,31.8,31.83,31.59,31.65,241112.0,26.5411,26.5662,26.3659,26.4159,241112.0
2018-07-23 15:00:00,31.64,31.75,31.64,31.71,110716.0,26.4076,26.4994,26.4076,26.466,110716.0
2018-07-23 15:30:00,31.71,31.72,31.56,31.61,423162.0,26.466,26.4744,26.3408,26.3826,423162.0
2018-07-24 09:30:00,31.79,31.79,31.24,31.29,95020.0,26.5328,26.5328,26.0737,26.1155,95020.0
2018-07-24 10:00:00,31.3,31.46,31.28,31.34,154849.0,26.1238,26.2574,26.1071,26.1572,154849.0
2018-07-24 10:30:00,31.35,31.4,31.27,31.35,107710.0,26.1656,26.2073,26.0988,26.1656,107710.0
2018-07-24 11:00:00,31.35,31.38,31.25,31.36,172660.0,26.1656,26.1906,26.0821,26.1739,172660.0
2018-07-24 11:30:00,31.35,31.35,31.15,31.17,199681.0,26.1656,26.1656,25.9986,26.0153,199681.0
2018-07-24 12:00:00,31.17,31.26,31.16,31.21,103785.0,26.0153,26.0904,26.007,26.0487,103785.0
2018-07-24 12:30:00,31.2,31.21,31.09,31.1,103812.0,26.0404,26.0487,25.9485,25.9569,103812.0
2018-07-24 13:00:00,31.11,31.12,30.92,30.92,225328.0,25.9652,25.9736,25.8067,25.8067,225328.0
2018-07-24 13:30:00,30.93,30.99,30.85,30.97,177439.0,25.815,25.8651,25.7482,25.8484,177439.0
2018-07-24 14:00:00,30.97,31.01,30.95,30.98,155675.0,25.8484,25.8818,25.8317,25.8567,155675.0
2018-07-24 14:30:00,30.98,31.14,30.96,31.09,341143.0,25.8567,25.9903,25.84,25.9485,341143.0
2018-07-24 15:00:00,31.08,31.15,31.07,31.15,168908.0,25.9402,25.9986,25.9319,25.9986,168908.0
2018-07-24 15:30:00,31.15,31.27,31.14,31.2,943065.0,25.9986,26.0988,25.9903,26.0404,943065.0
2018-07-25 09:30:00,31.17,31.83,31.16,31.56,245131.0,26.0153,26.5662,26.007,26.3408,245131.0
2018-07-25 10:00:00,31.57,31.63,31.45,31.5,181944.0,26.3492,26.3992,26.249,26.2907,181944.0
2018-07-25 10:30:00,31.51,31.54,31.39,31.51,173596.0,26.2991,26.3241,26.1989,26.2991,173596.0
2018-07-25 11:00:00,31.51,31.54,31.46,31.53,99869.0,26.2991,26.3241,26.2574,26.3158,99869.0
2018-07-25 11:30:00,31.53,31.66,31.51,31.65,113442.0,26.3158,26.4243,26.2991,26.4159,113442.0
2018-07-25 12:00:00,31.65,31.66,31.57,31.61,121563.0,26.4159,26.4243,26.3492,26.3826,121563.0
2018-07-25 12:30:00,31.6,31.61,31.55,31.58,115923.0,26.3742,26.3826,26.3325,26.3575,115923.0
2018-07-25 13:00:00,31.58,31.62,31.55,31.58,114140.0,26.3575,26.3909,26.3325,26.3575,114140.0
2018-07-25 13:30:00,31.58,31.6,31.53,31.59,107773.0,26.3575,26.3742,26.3158,26.3659,107773.0
2018-07-25 14:00:00,31.59,31.61,31.44,31.48,140297.0,26.3659,26.3826,26.2407,26.2741,140297.0
2018-07-25 14:30:00,31.48,31.5,31.42,31.43,107725.0,26.2741,26.2907,26.224,26.2323,107725.0
2018-07-25 15:00:00,31.43,31.44,31.33,31.35,159477.0,26.2323,26.2407,26.1489,26.1656,159477.0
2018-07-25 15:30:00,31.35,31.42,31.32,31.36,939213.0,26.1656,26.224,26.1405,26.1739,939213.0
2018-07-26 09:30:00,31.34,31.64,31.34,31.54,234919.0,26.1572,26.4076,26.1572,26.3241,234919.0
2018-07-26 10:00:00,31.54,31.98,31.53,31.88,191486.0,26.3241,26.6914,26.3158,26.6079,191486.0
2018-07-26 10:30:00,31.88,31.99,31.85,31.9,161604.0,26.6079,26.6997,26.5829,26.6246,161604.0
2018-07-26 11:00:00,31.9,31.93,31.85,31.88,213079.0,26.6246,26.6496,26.5829,26.6079,213079.0
2018-07-26 11:30:00,31.88,31.88,31.77,31.85,91783.0,26.6079,26.6079,26.5161,26.5829,91783.0
2018-07-26 12:00:00,31.85,31.87,31.81,31.83,64556.0,26.5829,26.5996,26.5495,26.5662,64556.0
2018-07-26 12:30:00,31.83,31.87,31.77,31.86,80506.0,26.5662,26.5996,26.5161,26.5912,80506.0
2018-07-26 13:00:00,31.87,31.9,31.85,31.88,81914.0,26.5996,26.6246,26.5829,26.6079,81914.0
2018-07-26 13:30:00,31.88,31.88,31.77,31.77,57405.0,26.6079,26.6079,26.5161,26.5161,57405.0
2018-07-26 14:00:00,31.78,31.78,31.73,31.75,78888.0,26.5244,26.5244,26.4827,26.4994,78888.0
2018-07-26 14:30:00,31.75,31.83,31.72,31.79,157208.0,26.4994,26.5662,26.4744,26.5328,157208.0
2018-07-26 15:00:00,31.78,31.79,31.67,31.7,555150.0,26.5244,26.5328,26.4326,26.4577,555150.0
2018-07-26 15:30:00,31.7,31.74,31.55,31.68,1070457.0,26.4577,26.4911,26.3325,26.441,1070457.0
2018-07-27 09:30:00,31.87,31.99,31.7,31.82,98949.0,26.5996,26.6997,26.4577,26.5578,98949.0
2018-07-27 10:00:00,31.86,31.91,31.75,31.78,95549.0,26.5912,26.6329,26.4994,26.5244,95549.0
2018-07-27 10:30:00,31.78,31.79,31.61,31.66,75078.0,26.5244,26.5328,26.3826,26.4243,75078.0
2018-07-27 11:00:00,31.66,31.69,31.51,31.58,74643.0,26.4243,26.4493,26.2991,26.3575,74643.0
2018-07-27 11:30:00,31.58,31.62,31.55,31.57,58399.0,26.3575,26.3909,26.3325,26.3492,58399.0
2018-07-27 12:00:00,31.57,31.57,31.47,31.5,55207.0,26.3492,26.3492,26.2657,26.2907,55207.0
2018-07-27 12:30:00,31.51,31.51,31.4,31.41,86345.0,26.2991,26.2991,26.2073,26.2156,86345.0
2018-07-27 13:00:00,31.41,31.49,31.36,31.48,128900.0,26.2156,26.2824,26.1739,26.2741,128900.0
2018-07-27 13:30:00,31.49,31.58,31.46,31.57,77896.0,26.2824,26.3575,26.2574,26.3492,77896.0
2018-07-27 14:00:00,31.57,31.58,31.5,31.54,156044.0,26.3492,26.3575,26.2907,26.3241,156044.0
2018-07-27 14:30:00,31.53,31.57,31.5,31.57,257339.0,26.3158,26.3492,26.2907,26.3492,257339.0
2018-07-27 15:00:00,31.56,31.62,31.56,31.59,102352.0,26.3408,26.3909,26.3408,26.3659,102352.0
2018-07-27 15:30:00,31.58,31.62,31.5,31.58,558126.0,26.3575,26.3909,26.2907,26.3575,558126.0
2018-07-30 09:30:00,31.3,31.3,30.95,31.01,462583.0,26.1238,26.1238,25.8317,25.8818,462583.0
2018-07-30 10:00:00,31.01,31.24,31.0,31.1,418753.0,25.8818,26.0737,25.8734,25.9569,418753.0
2018-07-30 10:30:00,31.11,31.22,31.08,31.17,313940.0,25.9652,26.057,25.9402,26.0153,313940.0
2018-07-30 11:00:00,31.16,31.16,31.05,31.13,275231.0,26.007,26.007,25.9152,25.9819,275231.0
2018-07-30 11:30:00,31.13,31.15,31.07,31.14,179189.0,25.9819,25.9986,25.9319,25.9903,179189.0
2018-07-30 12:00:00,31.14,31.15,30.95,30.97,873921.0,25.9903,25.9986,25.8317,25.8484,873921.0
2018-07-30 12:30:00,30.97,30.98,30.72,30.96,336605.0,25.8484,25.8567,25.6397,25.84,336605.0
2018-07-30 13:00:00,30.96,30.96,30.86,30.91,128219.0,25.84,25.84,25.7566,25.7983,128219.0
2018-07-30 13:30:00,30.9,31.14,30.77,31.04,376311.0,25.79,25.9903,25.6815,25.9068,376311.0
2018-07-30 14:00:00,31.05,31.1,30.99,31.02,271602.0,25.9152,25.9569,25.8651,25.8901,271602.0
2018-07-30 14:30:00,31.02,31.12,31.0,31.1,155891.0,25.8901,25.9736,25.8734,25.9569,155891.0
2018-07-30 15:00:00,31.11,31.12,30.99,30.99,230631.0,25.9652,25.9736,25.8651,25.8651,230631.0
2018-07-30 15:30:00,30.99,31.11,30.99,31.08,586520.0,25.8651,25.9652,25.8651,25.9402,586520.0
2018-07-31 09:30:00,31.07,31.42,30.93,31.31,215517.0,25.9564,26.2488,25.8395,26.1569,215517.0
2018-07-31 10:00:00,31.33,31.46,31.28,31.43,234431.0,26.1736,26.2822,26.1319,26.2572,234431.0
2018-07-31 10:30:00,31.42,31.46,31.21,31.31,256359.0,26.2488,26.2822,26.0734,26.1569,256359.0
2018-07-31 11:00:00,31.31,31.42,31.3,31.42,168714.0,26.1569,26.2488,26.1486,26.2488,168714.0
2018-07-31 11:30:00,31.42,31.45,31.35,31.45,136719.0,26.2488,26.2739,26.1903,26.2739,136719.0
2018-07-31 12:00:00,31.45,31.74,31.44,31.73,186969.0,26.2739,26.5161,26.2655,26.5078,186969.0
2018-07-31 12:30:00,31.73,31.86,31.69,31.78,166639.0,26.5078,26.6164,26.4744,26.5496,166639.0
2018-07-31 13:00:00,31.79,31.82,31.76,31.77,145280.0,26.5579,26.583,26.5329,26.5412,145280.0
2018-07-31 13:30:00,31.77,31.78,31.56,31.62,118580.0,26.5412,26.5496,26.3658,26.4159,118580.0
2018-07-31 14:00:00,31.62,31.77,31.54,31.67,310039.0,26.4159,26.5412,26.3491,26.4577,310039.0
2018-07-31 14:30:00,31.67,31.75,31.61,31.71,218510.0,26.4577,26.5245,26.4075,26.4911,218510.0
2018-07-31 15:00:00,31.71,31.8,31.68,31.8,172569.0,26.4911,26.5663,26.466,26.5663,172569.0
2018-07-31 15:30:00,31.8,31.8,31.68,31.68,645905.0,26.5663,26.5663,26.466,26.466,645905.0
2018-08-01 09:30:00,31.57,31.66,31.15,31.22,228860.0,26.3741,26.4493,26.0233,26.0817,228860.0
2018-08-01 10:00:00,31.21,31.56,31.14,31.42,383419.0,26.0734,26.3658,26.0149,26.2488,383419.0
2018-08-01 10:30:00,31.42,31.48,31.27,31.29,170686.0,26.2488,26.2989,26.1235,26.1402,170686.0
2018-08-01 11:00:00,31.29,31.59,31.24,31.56,223513.0,26.1402,26.3908,26.0984,26.3658,223513.0
2018-08-01 11:30:00,31.56,31.59,31.45,31.51,128690.0,26.3658,26.3908,26.2739,26.324,128690.0
2018-08-01 12:00:00,31.51,31.66,31.48,31.6,120383.0,26.324,26.4493,26.2989,26.3992,120383.0
2018-08-01 12:30:00,31.59,31.59,31.46,31.55,168539.0,26.3908,26.3908,26.2822,26.3574,168539.0
2018-08-01 13:00:00,31.55,31.58,31.53,31.58,140950.0,26.3574,26.3825,26.3407,26.3825,140950.0
2018-08-01 13:30:00,31.58,31.6,31.53,31.54,195203.0,26.3825,26.3992,26.3407,26.3491,195203.0
2018-08-01 14:00:00,31.53,31.66,31.52,31.66,315505.0,26.3407,26.4493,26.3324,26.4493,315505.0
2018-08-01 14:30:00,31.66,31.83,31.59,31.8,203404.0,26.4493,26.5913,26.3908,26.5663,203404.0
2018-08-01 15:00:00,31.8,31.84,31.67,31.73,350686.0,26.5663,26.5997,26.4577,26.5078,350686.0
2018-08-01 15:30:00,31.73,31.98,31.72,31.89,965459.0,26.5078,26.7166,26.4994,26.6415,965459.0
2018-08-02 09:30:00,31.06,32.1,30.96,32.0,497826.0,25.9481,26.8169,25.8645,26.7334,497826.0
2018-08-02 10:00:00,32.0,32.06,31.73,31.98,260339.0,26.7334,26.7835,26.5078,26.7166,260339.0
2018-08-02 10:30:00,31.98,32.32,31.93,32.32,274089.0,26.7166,27.0007,26.6749,27.0007,274089.0
2018-08-02 11:00:00,32.3,32.42,32.12,32.16,722123.0,26.984,27.0842,26.8336,26.867,722123.0
2018-08-02 11:30:00,32.17,32.2,31.7,31.75,365612.0,26.8754,26.9004,26.4827,26.5245,365612.0
2018-08-02 12:00:00,31.75,31.78,31.41,31.45,592201.0,26.5245,26.5496,26.2405,26.2739,592201.0
2018-08-02 12:30:00,31.46,31.66,31.15,31.63,472424.0,26.2822,26.4493,26.0233,26.4243,472424.0
2018-08-02 13:00:00,31.61,31.64,31.5,31.51,150645.0,26.4075,26.4326,26.3156,26.324,150645.0
2018-08-02 13:30:00,31.51,31.82,31.5,31.82,239538.0,26.324,26.583,26.3156,26.583,239538.0
2018-08-02 14:00:00,31.81,31.91,31.72,31.76,180187.0,26.5746,26.6582,26.4994,26.5329,180187.0
2018-08-02 14:30:00,31.76,31.78,31.7,31.72,174891.0,26.5329,26.5496,26.4827,26.4994,174891.0
2018-08-02 15:00:00,31.73,31.78,31.61,31.61,263083.0,26.5078,26.5496,26.4075,26.4075,263083.0
2018-08-02 15:30:00,31.61,31.66,31.5,31.56,669923.0,26.4075,26.4493,26.3156,26.3658,669923.0
2018-08-03 09:30:00,31.7,32.37,31.64,32.34,754365.0,26.4827,27.0425,26.4326,27.0174,754365.0
2018-08-03 10:00:00,32.33,32.58,32.29,32.44,406515.0,27.009,27.2179,26.9756,27.1009,406515.0
2018-08-03 10:30:00,32.43,32.67,32.39,32.57,409262.0,27.0926,27.2931,27.0592,27.2095,409262.0
2018-08-03 11:00:00,32.57,32.69,32.52,32.67,431929.0,27.2095,27.3098,27.1678,27.2931,431929.0
2018-08-03 11:30:00,32.67,32.76,32.46,32.48,327677.0,27.2931,27.3683,27.1176,27.1344,327677.0
2018-08-03 12:00:00,32.48,32.64,32.47,32.61,235047.0,27.1344,27.268,27.126,27.243,235047.0
2018-08-03 12:30:00,32.61,32.86,32.6,32.81,328897.0,27.243,27.4518,27.2346,27.41,328897.0
2018-08-03 13:00:00,32.8,32.9,32.78,32.89,161718.0,27.4017,27.4852,27.385,27.4769,161718.0
2018-08-03 13:30:00,32.89,32.95,32.73,32.74,181000.0,27.4769,27.527,27.3432,27.3516,181000.0
2018-08-03 14:00:00,32.75,32.75,32.61,32.69,237563.0,27.3599,27.3599,27.243,27.3098,237563.0
2018-08-03 14:30:00,32.69,32.69,32.57,32.62,280393.0,27.3098,27.3098,27.2095,27.2513,280393.0
2018-08-03 15:00:00,32.63,32.65,32.43,32.5,355209.0,27.2597,27.2764,27.0926,27.1511,355209.0
2018-08-03 15:30:00,32.5,32.66,32.5,32.6,890079.0,27.1511,27.2847,27.1511,27.2346,890079.0
2018-08-06 09:30:00,32.88,33.51,32.88,33.24,683082.0,27.4685,27.9948,27.4685,27.7693,683082.0
2018-08-06 10:00:00,33.23,33.38,33.03,33.19,512510.0,27.7609,27.8862,27.5938,27.7275,512510.0
2018-08-06 10:30:00,33.19,33.19,32.98,33.13,251506.0,27.7275,27.7275,27.5521,27.6774,251506.0
2018-08-06 11:00:00,33.13,33.17,33.09,33.12,205789.0,27.6774,27.7108,27.644,27.669,205789.0
2018-08-06 11:30:00,33.12,33.22,33.0,33.12,326995.0,27.669,27.7526,27.5688,27.669,326995.0
2018-08-06 12:00:00,33.12,33.22,33.11,33.18,149763.0,27.669,27.7526,27.6607,27.7192,149763.0
2018-08-06 12:30:00,33.19,33.26,33.16,33.24,132447.0,27.7275,27.786,27.7024,27.7693,132447.0
2018-08-06 13:00:00,33.24,33.3,33.19,33.21,192459.0,27.7693,27.8194,27.7275,27.7442,192459.0
2018-08-06 13:30:00,33.22,33.23,33.13,33.17,144747.0,27.7526,27.7609,27.6774,27.7108,144747.0
2018-08-06 14:00:00,33.17,33.24,33.1,33.24,144160.0,27.7108,27.7693,27.6523,27.7693,144160.0
2018-08-06 14:30:00,33.23,33.24,33.15,33.16,153760.0,27.7609,27.7693,27.6941,27.7024,153760.0
2018-08-06 15:00:00,33.16,33.34,33.14,33.33,193052.0,27.7024,27.8528,27.6857,27.8445,193052.0
2018-08-06 15:30:00,33.33,33.45,33.26,33.31,893940.0,27.8445,27.9447,27.786,27.8278,893940.0
2018-08-07 09:30:00,33.57,34.0,33.55,33.75,496809.0,28.045,28.4042,28.0283,28.1953,496809.0
2018-08-07 10:00:00,33.76,33.81,33.58,33.72,481680.0,28.2037,28.2455,28.0533,28.1703,481680.0
2018-08-07 10:30:00,33.72,33.91,33.68,33.87,223320.0,28.1703,28.329,28.1369,28.2956,223320.0
2018-08-07 11:00:00,33.87,34.07,33.83,34.01,318567.0,28.2956,28.4627,28.2622,28.4125,318567.0
2018-08-07 11:30:00,34.01,34.03,33.93,34.01,166393.0,28.4125,28.4293,28.3457,28.4125,166393.0
2018-08-07 12:00:00,34.0,34.29,33.99,34.27,161764.0,28.4042,28.6465,28.3958,28.6298,161764.0
2018-08-07 12:30:00,34.27,34.33,34.2,34.25,516253.0,28.6298,28.6799,28.5713,28.613,516253.0
2018-08-07 13:00:00,34.26,34.31,34.16,34.17,423304.0,28.6214,28.6632,28.5379,28.5462,423304.0
2018-08-07 13:30:00,34.16,34.25,34.14,34.23,149214.0,28.5379,28.613,28.5212,28.5963,149214.0
2018-08-07 14:00:00,34.23,34.23,34.01,34.02,305742.0,28.5963,28.5963,28.4125,28.4209,305742.0
2018-08-07 14:30:00,34.02,34.26,34.01,34.26,303317.0,28.4209,28.6214,28.4125,28.6214,303317.0
2018-08-07 15:00:00,34.25,34.31,34.22,34.22,276882.0,28.613,28.6632,28.588,28.588,276882.0
2018-08-07 15:30:00,34.23,34.26,34.18,34.21,991586.0,28.5963,28.6214,28.5546,28.5796,991586.0
2018-08-08 09:30:00,34.36,34.38,33.96,34.2,509316.0,28.7049,28.7217,28.3708,28.5713,509316.0
2018-08-08 10:00:00,34.2,34.27,34.02,34.17,362852.0,28.5713,28.6298,28.4209,28.5462,362852.0
2018-08-08 10:30:00,34.17,34.25,34.05,34.12,353223.0,28.5462,28.613,28.446,28.5044,353223.0
2018-08-08 11:00:00,34.12,34.21,34.05,34.1,219737.0,28.5044,28.5796,28.446,28.4877,219737.0
2018-08-08 11:30:00,34.09,34.13,34.0,34.11,231592.0,28.4794,28.5128,28.4042,28.4961,231592.0
2018-08-08 12:00:00,34.11,34.17,34.02,34.04,180798.0,28.4961,28.5462,28.4209,28.4376,180798.0
2018-08-08 12:30:00,34.03,34.11,34.0,34.09,114265.0,28.4293,28.4961,28.4042,28.4794,114265.0
2018-08-08 13:00:00,34.09,34.14,34.07,34.09,140445.0,28.4794,28.5212,28.4627,28.4794,140445.0
2018-08-08 13:30:00,34.11,34.14,34.08,34.11,164939.0,28.4961,28.5212,28.471,28.4961,164939.0
2018-08-08 14:00:00,34.11,34.22,34.1,34.2,145112.0,28.4961,28.588,28.4877,28.5713,145112.0
2018-08-08 14:30:00,34.2,34.21,34.1,34.15,156084.0,28.5713,28.5796,28.4877,28.5295,156084.0
2018-08-08 15:00:00,34.16,34.25,34.15,34.21,136576.0,28.5379,28.613,28.5295,28.5796,136576.0
2018-08-08 15:30:00,34.21,34.26,34.16,34.21,509042.0,28.5796,28.6214,28.5379,28.5796,509042.0
2018-08-09 09:30:00,34.4,34.45,34.1,34.34,135433.0,28.7384,28.7801,28.4877,28.6882,135433.0
2018-08-09 10:00:00,34.33,34.35,34.17,34.33,114716.0,28.6799,28.6966,28.5462,28.6799,114716.0
2018-08-09 10:30:00,34.33,34.35,34.26,34.26,91477.0,28.6799,28.6966,28.6214,28.6214,91477.0
2018-08-09 11:00:00,34.26,34.26,34.15,34.19,88188.0,28.6214,28.6214,28.5295,28.5629,88188.0
2018-08-09 11:30:00,34.19,34.26,34.14,34.2,89211.0,28.5629,28.6214,28.5212,28.5713,89211.0
2018-08-09 12:00:00,34.21,34.3,34.21,34.28,80691.0,28.5796,28.6548,28.5796,28.6381,80691.0
2018-08-09 12:30:00,34.27,34.28,34.21,34.23,68920.0,28.6298,28.6381,28.5796,28.5963,68920.0
2018-08-09 13:00:00,34.23,34.35,34.14,34.16,193686.0,28.5963,28.6966,28.5212,28.5379,193686.0
2018-08-09 13:30:00,34.16,34.25,34.14,34.2,74920.0,28.5379,28.613,28.5212,28.5713,74920.0
2018-08-09 14:00:00,34.2,34.25,34.1,34.1,114512.0,28.5713,28.613,28.4877,28.4877,114512.0
2018-08-09 14:30:00,34.11,34.14,34.02,34.02,216330.0,28.4961,28.5212,28.4209,28.4209,216330.0
2018-08-09 15:00:00,34.02,34.11,34.0,34.09,233363.0,28.4209,28.4961,28.4042,28.4794,233363.0
2018-08-09 15:30:00,34.09,34.15,34.05,34.13,582894.0,28.4794,28.5295,28.446,28.5128,582894.0
2018-08-10 09:30:00,34.01,34.45,34.01,34.27,104982.0,28.4125,28.7801,28.4125,28.6298,104982.0
2018-08-10 10:00:00,34.27,34.54,34.26,34.47,191074.0,28.6298,28.8553,28.6214,28.7968,191074.0
2018-08-10 10:30:00,34.47,34.53,34.39,34.53,176092.0,28.7968,28.847,28.73,28.847,176092.0
2018-08-10 11:00:00,34.53,34.69,34.52,34.6,183868.0,28.847,28.9806,28.8386,28.9054,183868.0
2018-08-10 11:30:00,34.61,34.62,34.17,34.2,194153.0,28.9138,28.9222,28.5462,28.5713,194153.0
2018-08-10 12:00:00,34.21,34.21,34.06,34.15,105613.0,28.5796,28.5796,28.4543,28.5295,105613.0
2018-08-10 12:30:00,34.15,34.17,34.0,34.01,159997.0,28.5295,28.5462,28.4042,28.4125,159997.0
2018-08-10 13:00:00,34.02,34.03,33.96,33.99,54883.0,28.4209,28.4293,28.3708,28.3958,54883.0
2018-08-10 13:30:00,33.98,33.98,33.85,33.88,87626.0,28.3875,28.3875,28.2789,28.3039,87626.0
2018-08-10 14:00:00,33.89,33.92,33.86,33.87,81852.0,28.3123,28.3374,28.2872,28.2956,81852.0
2018-08-10 14:30:00,33.88,33.9,33.81,33.86,96152.0,28.3039,28.3207,28.2455,28.2872,96152.0
2018-08-10 15:00:00,33.86,33.89,33.76,33.83,152894.0,28.2872,28.3123,28.2037,28.2622,152894.0
2018-08-10 15:30:00,33.84,33.84,33.7,33.78,468931.0,28.2705,28.2705,28.1536,28.2204,468931.0
2018-08-13 09:30:00,33.76,33.91,33.61,33.78,85117.0,28.2037,28.329,28.0784,28.2204,85117.0
2018-08-13 10:00:00,33.77,33.78,33.56,33.57,126313.0,28.212,28.2204,28.0366,28.045,126313.0
2018-08-13 10:30:00,33.58,33.7,33.44,33.45,157469.0,28.0533,28.1536,27.9364,27.9447,157469.0
2018-08-13 11:00:00,33.44,33.45,33.25,33.34,356615.0,27.9364,27.9447,27.7776,27.8528,356615.0
2018-08-13 11:30:00,33.35,33.37,33.13,33.13,188894.0,27.8612,27.8779,27.6774,27.6774,188894.0
2018-08-13 12:00:00,33.13,33.15,33.01,33.02,175222.0,27.6774,27.6941,27.5771,27.5855,175222.0
2018-08-13 12:30:00,33.03,33.04,32.84,32.86,191327.0,27.5938,27.6022,27.4351,27.4518,191327.0
2018-08-13 13:00:00,32.85,32.89,32.8,32.85,101863.0,27.4435,27.4769,27.4017,27.4435,101863.0
2018-08-13 13:30:00,32.86,32.9,32.78,32.81,201746.0,27.4518,27.4852,27.385,27.41,201746.0
2018-08-13 14:00:00,32.82,32.88,32.72,32.8,168507.0,27.4184,27.4685,27.3349,27.4017,168507.0
2018-08-13 14:30:00,32.81,32.82,32.7,32.76,162813.0,27.41,27.4184,27.3182,27.3683,162813.0
2018-08-13 15:00:00,32.76,32.83,32.66,32.67,347247.0,27.3683,27.4268,27.2847,27.2931,347247.0
2018-08-13 15:30:00,32.66,32.69,32.46,32.5,986982.0,27.2847,27.3098,27.1176,27.1511,986982.0
2018-08-14 09:30:00,32.62,32.79,32.48,32.65,212710.0,27.2513,27.3933,27.1344,27.2764,212710.0
2018-08-14 10:00:00,32.66,32.74,32.58,32.74,223353.0,27.2847,27.3516,27.2179,27.3516,223353.0
2018-08-14 10:30:00,32.73,32.9,32.71,32.76,218760.0,27.3432,27.4852,27.3265,27.3683,218760.0
2018-08-14 11:00:00,32.75,32.86,32.75,32.83,159913.0,27.3599,27.4518,27.3599,27.4268,159913.0
2018-08-14 11:30:00,32.83,32.99,32.77,32.98,160472.0,27.4268,27.5604,27.3766,27.5521,160472.0
2018-08-14 12:00:00,32.98,33.01,32.84,32.97,137321.0,27.5521,27.5771,27.4351,27.5437,137321.0
2018-08-14 12:30:00,32.96,32.98,32.8,32.84,107257.0,27.5354,27.5521,27.4017,27.4351,107257.0
2018-08-14 13:00:00,32.85,32.9,32.77,32.79,127137.0,27.4435,27.4852,27.3766,27.3933,127137.0
2018-08-14 13:30:00,32.79,32.85,32.75,32.8,97056.0,27.3933,27.4435,27.3599,27.4017,97056.0
2018-08-14 14:00:00,32.8,32.82,32.74,32.76,98873.0,27.4017,27.4184,27.3516,27.3683,98873.0
2018-08-14 14:30:00,32.76,32.82,32.76,32.76,96707.0,27.3683,27.4184,27.3683,27.3683,96707.0
2018-08-14 15:00:00,32.76,32.77,32.7,32.76,134379.0,27.3683,27.3766,27.3182,27.3683,134379.0
2018-08-14 15:30:00,32.75,32.88,32.75,32.83,604005.0,27.3599,27.4685,27.3599,27.4268,604005.0
2018-08-15 09:30:00,32.66,32.79,32.58,32.65,120595.0,27.2847,27.3933,27.2179,27.2764,120595.0
2018-08-15 10:00:00,32.66,32.67,32.51,32.63,192358.0,27.2847,27.2931,27.1594,27.2597,192358.0
2018-08-15 10:30:00,32.63,32.71,32.57,32.63,174346.0,27.2597,27.3265,27.2095,27.2597,174346.0
2018-08-15 11:00:00,32.62,32.72,32.59,32.64,132904.0,27.2513,27.3349,27.2263,27.268,132904.0
2018-08-15 11:30:00,32.65,32.75,32.58,32.72,298767.0,27.2764,27.3599,27.2179,27.3349,298767.0
2018-08-15 12:00:00,32.72,32.73,32.62,32.65,402318.0,27.3349,27.3432,27.2513,27.2764,402318.0
2018-08-15 12:30:00,32.65,32.74,32.63,32.7,178565.0,27.2764,27.3516,27.2597,27.3182,178565.0
2018-08-15 13:00:00,32.7,32.71,32.59,32.66,88074.0,27.3182,27.3265,27.2263,27.2847,88074.0
2018-08-15 13:30:00,32.66,32.7,32.63,32.64,150353.0,27.2847,27.3182,27.2597,27.268,150353.0
2018-08-15 14:00:00,32.64,32.67,32.51,32.57,194103.0,27.268,27.2931,27.1594,27.2095,194103.0
2018-08-15 14:30:00,32.57,32.6,32.41,32.45,344419.0,27.2095,27.2346,27.0759,27.1093,344419.0
2018-08-15 15:00:00,32.46,32.56,32.42,32.45,151009.0,27.1176,27.2012,27.0842,27.1093,151009.0
2018-08-15 15:30:00,32.46,32.66,32.42,32.62,587327.0,27.1176,27.2847,27.0842,27.2513,587327.0
2018-08-16 09:30:00,32.74,32.91,32.62,32.91,130540.0,27.3516,27.4936,27.2513,27.4936,130540.0
2018-08-16 10:00:00,32.91,33.39,32.91,33.36,315785.0,27.4936,27.8946,27.4936,27.8695,315785.0
2018-08-16 10:30:00,33.36,33.53,33.33,33.5,350955.0,27.8695,28.0115,27.8445,27.9865,350955.0
2018-08-16 11:00:00,33.51,33.65,33.49,33.51,224349.0,27.9948,28.1118,27.9781,27.9948,224349.0
2018-08-16 11:30:00,33.52,33.58,33.49,33.54,167244.0,28.0032,28.0533,27.9781,28.0199,167244.0
2018-08-16 12:00:00,33.55,33.6,33.5,33.59,335494.0,28.0283,28.07,27.9865,28.0617,335494.0
2018-08-16 12:30:00,33.59,33.8,33.57,33.7,266644.0,28.0617,28.2371,28.045,28.1536,266644.0
2018-08-16 13:00:00,33.71,33.72,33.65,33.67,155780.0,28.1619,28.1703,28.1118,28.1285,155780.0
2018-08-16 13:30:00,33.68,33.77,33.63,33.74,145628.0,28.1369,28.212,28.0951,28.187,145628.0
2018-08-16 14:00:00,33.73,33.82,33.7,33.73,285933.0,28.1786,28.2538,28.1536,28.1786,285933.0
2018-08-16 14:30:00,33.73,33.98,33.7,33.96,672422.0,28.1786,28.3875,28.1536,28.3708,672422.0
2018-08-16 15:00:00,33.96,33.96,33.72,33.75,434589.0,28.3708,28.3708,28.1703,28.1953,434589.0
2018-08-16 15:30:00,33.74,33.88,33.73,33.79,694736.0,28.187,28.3039,28.1786,28.2288,694736.0
2018-08-17 09:30:00,33.61,33.82,33.4,33.76,278307.0,28.0784,28.2538,27.9029,28.2037,278307.0
2018-08-17 10:00:00,33.76,33.93,33.75,33.93,276971.0,28.2037,28.3457,28.1953,28.3457,276971.0
2018-08-17 10:30:00,33.93,34.05,33.85,33.89,381208.0,28.3457,28.446,28.2789,28.3123,381208.0
2018-08-17 11:00:00,33.9,33.98,33.89,33.98,98362.0,28.3207,28.3875,28.3123,28.3875,98362.0
2018-08-17 11:30:00,33.98,34.12,33.98,34.07,131165.0,28.3875,28.5044,28.3875,28.4627,131165.0
2018-08-17 12:00:00,34.07,34.18,34.04,34.13,168421.0,28.4627,28.5546,28.4376,28.5128,168421.0
2018-08-17 12:30:00,34.13,34.13,33.95,34.02,117640.0,28.5128,28.5128,28.3624,28.4209,117640.0
2018-08-17 13:00:00,34.02,34.07,33.96,33.97,110408.0,28.4209,28.4627,28.3708,28.3791,110408.0
2018-08-17 13:30:00,33.97,34.0,33.92,33.98,132916.0,28.3791,28.4042,28.3374,28.3875,132916.0
2018-08-17 14:00:00,33.98,34.03,33.92,33.95,205285.0,28.3875,28.4293,28.3374,28.3624,205285.0
2018-08-17 14:30:00,33.95,34.07,33.93,34.05,180653.0,28.3624,28.4627,28.3457,28.446,180653.0
2018-08-17 15:00:00,34.06,34.07,33.94,33.95,146335.0,28.4543,28.4627,28.3541,28.3624,146335.0
2018-08-17 15:30:00,33.95,33.95,33.86,33.95,700363.0,28.3624,28.3624,28.2872,28.3624,700363.0
2018-08-20 09:30:00,34.03,34.07,33.74,33.88,149778.0,28.4293,28.4627,28.187,28.3039,149778.0
2018-08-20 10:00:00,33.88,33.95,33.76,33.8,103401.0,28.3039,28.3624,28.2037,28.2371,103401.0
2018-08-20 10:30:00,33.79,33.91,33.73,33.75,135199.0,28.2288,28.329,28.1786,28.1953,135199.0
2018-08-20 11:00:00,33.75,33.83,33.67,33.8,127184.0,28.1953,28.2622,28.1285,28.2371,127184.0
2018-08-20 11:30:00,33.79,33.89,33.77,33.86,107487.0,28.2288,28.3123,28.212,28.2872,107487.0
2018-08-20 12:00:00,33.86,34.01,33.82,34.0,112823.0,28.2872,28.4125,28.2538,28.4042,112823.0
2018-08-20 12:30:00,33.99,34.01,33.91,33.92,65099.0,28.3958,28.4125,28.329,28.3374,65099.0
2018-08-20 13:00:00,33.91,34.01,33.88,34.01,46898.0,28.329,28.4125,28.3039,28.4125,46898.0
2018-08-20 13:30:00,34.01,34.05,33.99,34.05,50177.0,28.4125,28.446,28.3958,28.446,50177.0
2018-08-20 14:00:00,34.03,34.07,33.95,33.98,93465.0,28.4293,28.4627,28.3624,28.3875,93465.0
2018-08-20 14:30:00,33.97,34.06,33.93,34.05,104823.0,28.3791,28.4543,28.3457,28.446,104823.0
2018-08-20 15:00:00,34.05,34.15,34.04,34.09,110289.0,28.446,28.5295,28.4376,28.4794,110289.0
2018-08-20 15:30:00,34.08,34.18,34.08,34.18,426448.0,28.471,28.5546,28.471,28.5546,426448.0
2018-08-21 09:30:00,34.26,34.36,34.12,34.34,156213.0,28.6214,28.7049,28.5044,28.6882,156213.0
2018-08-21 10:00:00,34.35,34.42,34.27,34.27,138792.0,28.6966,28.7551,28.6298,28.6298,138792.0
2018-08-21 10:30:00,34.27,34.27,34.15,34.2,188727.0,28.6298,28.6298,28.5295,28.5713,188727.0
2018-08-21 11:00:00,34.2,34.22,33.97,34.05,317744.0,28.5713,28.588,28.3791,28.446,317744.0
2018-08-21 11:30:00,34.05,34.1,33.99,34.07,122421.0,28.446,28.4877,28.3958,28.4627,122421.0
2018-08-21 12:00:00,34.07,34.11,33.85,33.86,92613.0,28.4627,28.4961,28.2789,28.2872,92613.0
2018-08-21 12:30:00,33.85,33.89,33.8,33.8,97940.0,28.2789,28.3123,28.2371,28.2371,97940.0
2018-08-21 13:00:00,33.8,33.81,33.72,33.79,121684.0,28.2371,28.2455,28.1703,28.2288,121684.0
2018-08-21 13:30:00,33.79,33.8,33.67,33.73,107896.0,28.2288,28.2371,28.1285,28.1786,107896.0
2018-08-21 14:00:00,33.74,33.82,33.74,33.75,235647.0,28.187,28.2538,28.187,28.1953,235647.0
2018-08-21 14:30:00,33.75,33.78,33.7,33.73,243561.0,28.1953,28.2204,28.1536,28.1786,243561.0
2018-08-21 15:00:00,33.72,33.78,33.71,33.76,210197.0,28.1703,28.2204,28.1619,28.2037,210197.0
2018-08-21 15:30:00,33.77,33.78,33.73,33.73,493552.0,28.212,28.2204,28.1786,28.1786,493552.0
2018-08-22 09:30:00,33.74,33.74,33.28,33.67,152260.0,28.187,28.187,27.8027,28.1285,152260.0
2018-08-22 10:00:00,33.68,33.72,33.52,33.68,213861.0,28.1369,28.1703,28.0032,28.1369,213861.0
2018-08-22 10:30:00,33.67,33.8,33.66,33.66,160075.0,28.1285,28.2371,28.1202,28.1202,160075.0
2018-08-22 11:00:00,33.66,33.71,33.6,33.61,137256.0,28.1202,28.1619,28.07,28.0784,137256.0
2018-08-22 11:30:00,33.6,33.61,33.55,33.55,99482.0,28.07,28.0784,28.0283,28.0283,99482.0
2018-08-22 12:00:00,33.56,33.63,33.55,33.62,47453.0,28.0366,28.0951,28.0283,28.0867,47453.0
2018-08-22 12:30:00,33.61,33.62,33.58,33.59,62270.0,28.0784,28.0867,28.0533,28.0617,62270.0
2018-08-22 13:00:00,33.59,33.59,33.55,33.55,63202.0,28.0617,28.0617,28.0283,28.0283,63202.0
2018-08-22 13:30:00,33.55,33.67,33.55,33.63,106899.0,28.0283,28.1285,28.0283,28.0951,106899.0
2018-08-22 14:00:00,33.63,33.66,33.58,33.58,91258.0,28.0951,28.1202,28.0533,28.0533,91258.0
2018-08-22 14:30:00,33.58,33.63,33.54,33.55,103270.0,28.0533,28.0951,28.0199,28.0283,103270.0
2018-08-22 15:00:00,33.56,33.7,33.55,33.68,156336.0,28.0366,28.1536,28.0283,28.1369,156336.0
2018-08-22 15:30:00,33.68,33.74,33.66,33.73,573848.0,28.1369,28.187,28.1202,28.1786,573848.0
2018-08-23 09:30:00,33.66,33.66,33.4,33.43,97222.0,28.1202,28.1202,27.9029,27.928,97222.0
2018-08-23 10:00:00,33.44,33.52,33.4,33.44,151902.0,27.9364,28.0032,27.9029,27.9364,151902.0
2018-08-23 10:30:00,33.45,33.49,33.38,33.49,242235.0,27.9447,27.9781,27.8862,27.9781,242235.0
2018-08-23 11:00:00,33.48,33.51,33.28,33.31,198804.0,27.9698,27.9948,27.8027,27.8278,198804.0
2018-08-23 11:30:00,33.32,33.47,33.28,33.42,121662.0,27.8361,27.9614,27.8027,27.9197,121662.0
2018-08-23 12:00:00,33.42,33.44,33.38,33.39,79950.0,27.9197,27.9364,27.8862,27.8946,79950.0
2018-08-23 12:30:00,33.39,33.39,33.32,33.35,91677.0,27.8946,27.8946,27.8361,27.8612,91677.0
2018-08-23 13:00:00,33.35,33.51,33.34,33.5,91769.0,27.8612,27.9948,27.8528,27.9865,91769.0
2018-08-23 13:30:00,33.49,33.5,33.44,33.46,57589.0,27.9781,27.9865,27.9364,27.9531,57589.0
2018-08-23 14:00:00,33.46,33.53,33.45,33.5,67140.0,27.9531,28.0115,27.9447,27.9865,67140.0
2018-08-23 14:30:00,33.5,33.52,33.47,33.48,47301.0,27.9865,28.0032,27.9614,27.9698,47301.0
2018-08-23 15:00:00,33.48,33.58,33.46,33.55,109068.0,27.9698,28.0533,27.9531,28.0283,109068.0
2018-08-23 15:30:00,33.54,33.55,33.38,33.42,457343.0,28.0199,28.0283,27.8862,27.9197,457343.0
2018-08-24 09:30:00,33.56,33.85,33.56,33.79,63359.0,28.0366,28.2789,28.0366,28.2288,63359.0
2018-08-24 10:00:00,33.79,33.9,33.74,33.79,62714.0,28.2288,28.3207,28.187,28.2288,62714.0
2018-08-24 10:30:00,33.79,33.83,33.73,33.83,124719.0,28.2288,28.2622,28.1786,28.2622,124719.0
2018-08-24 11:00:00,33.83,33.9,33.79,33.8,37240.0,28.2622,28.3207,28.2288,28.2371,37240.0
2018-08-24 11:30:00,33.79,33.93,33.79,33.91,58389.0,28.2288,28.3457,28.2288,28.329,58389.0
2018-08-24 12:00:00,33.91,33.98,33.89,33.95,61353.0,28.329,28.3875,28.3123,28.3624,61353.0
2018-08-24 12:30:00,33.95,33.98,33.93,33.96,74543.0,28.3624,28.3875,28.3457,28.3708,74543.0
2018-08-24 13:00:00,33.97,34.06,33.96,34.05,87372.0,28.3791,28.4543,28.3708,28.446,87372.0
2018-08-24 13:30:00,34.05,34.1,33.94,34.08,57326.0,28.446,28.4877,28.3541,28.471,57326.0
2018-08-24 14:00:00,34.07,34.2,34.03,34.14,86715.0,28.4627,28.5713,28.4293,28.5212,86715.0
2018-08-24 14:30:00,34.15,34.17,33.99,34.01,49436.0,28.5295,28.5462,28.3958,28.4125,49436.0
2018-08-24 15:00:00,34.01,34.08,34.0,34.04,66847.0,28.4125,28.471,28.4042,28.4376,66847.0
2018-08-24 15:30:00,34.04,34.12,34.03,34.1,362653.0,28.4376,28.5044,28.4293,28.4877,362653.0
2018-08-27 09:30:00,34.22,34.61,34.17,34.59,146540.0,28.588,28.9138,28.5462,28.8971,146540.0
2018-08-27 10:00:00,34.6,34.62,34.21,34.21,151701.0,28.9054,28.9222,28.5796,28.5796,151701.0
2018-08-27 10:30:00,34.21,34.29,34.13,34.27,93961.0,28.5796,28.6465,28.5128,28.6298,93961.0
2018-08-27 11:00:00,34.27,34.36,34.21,34.3,118457.0,28.6298,28.7049,28.5796,28.6548,118457.0
2018-08-27 11:30:00,34.3,34.34,34.22,34.26,88217.0,28.6548,28.6882,28.588,28.6214,88217.0
2018-08-27 12:00:00,34.25,34.25,34.13,34.14,57202.0,28.613,28.613,28.5128,28.5212,57202.0
2018-08-27 12:30:00,34.15,34.16,34.03,34.04,53983.0,28.5295,28.5379,28.4293,28.4376,53983.0
2018-08-27 13:00:00,34.04,34.05,33.97,33.98,55386.0,28.4376,28.446,28.3791,28.3875,55386.0
2018-08-27 13:30:00,33.98,33.99,33.91,33.94,48433.0,28.3875,28.3958,28.329,28.3541,48433.0
2018-08-27 14:00:00,33.95,34.06,33.95,34.01,58765.0,28.3624,28.4543,28.3624,28.4125,58765.0
2018-08-27 14:30:00,34.0,34.16,34.0,34.15,150548.0,28.4042,28.5379,28.4042,28.5295,150548.0
2018-08-27 15:00:00,34.14,34.2,34.11,34.13,126234.0,28.5212,28.5713,28.4961,28.5128,126234.0
2018-08-27 15:30:00,34.13,34.18,34.12,34.16,305285.0,28.5128,28.5546,28.5044,28.5379,305285.0
2018-08-28 09:30:00,34.22,34.25,33.88,34.2,82360.0,28.588,28.613,28.3039,28.5713,82360.0
2018-08-28 10:00:00,34.2,34.27,34.07,34.13,76719.0,28.5713,28.6298,28.4627,28.5128,76719.0
2018-08-28 10:30:00,34.14,34.14,33.97,33.98,81766.0,28.5212,28.5212,28.3791,28.3875,81766.0
2018-08-28 11:00:00,33.98,34.23,33.96,34.23,64236.0,28.3875,28.5963,28.3708,28.5963,64236.0
2018-08-28 11:30:00,34.22,34.34,34.14,34.3,125014.0,28.588,28.6882,28.5212,28.6548,125014.0
2018-08-28 12:00:00,34.3,34.36,34.26,34.34,64238.0,28.6548,28.7049,28.6214,28.6882,64238.0
2018-08-28 12:30:00,34.34,34.39,34.28,34.31,55168.0,28.6882,28.73,28.6381,28.6632,55168.0
2018-08-28 13:00:00,34.3,34.31,34.08,34.09,92442.0,28.6548,28.6632,28.471,28.4794,92442.0
2018-08-28 13:30:00,34.09,34.15,34.08,34.11,113233.0,28.4794,28.5295,28.471,28.4961,113233.0
2018-08-28 14:00:00,34.1,34.14,33.99,34.0,72544.0,28.4877,28.5212,28.3958,28.4042,72544.0
2018-08-28 14:30:00,34.0,34.1,33.98,34.1,74128.0,28.4042,28.4877,28.3875,28.4877,74128.0
2018-08-28 15:00:00,34.1,34.15,34.08,34.14,86600.0,28.4877,28.5295,28.471,28.5212,86600.0
2018-08-28 15:30:00,34.14,34.18,34.11,34.18,282768.0,28.5212,28.5546,28.4961,28.5546,282768.0
2018-08-29 09:30:00,34.32,34.33,34.14,34.22,97460.0,28.6715,28.6799,28.5212,28.588,97460.0
2018-08-29 10:00:00,34.23,34.23,34.0,34.07,153395.0,28.5963,28.5963,28.4042,28.4627,153395.0
2018-08-29 10:30:00,34.08,34.2,34.08,34.15,87728.0,28.471,28.5713,28.471,28.5295,87728.0
2018-08-29 11:00:00,34.15,34.22,34.13,34.2,79872.0,28.5295,28.588,28.5128,28.5713,79872.0
2018-08-29 11:30:00,34.2,34.29,34.2,34.22,89644.0,28.5713,28.6465,28.5713,28.588,89644.0
2018-08-29 12:00:00,34.23,34.28,34.19,34.22,57222.0,28.5963,28.6381,28.5629,28.588,57222.0
2018-08-29 12:30:00,34.21,34.28,34.21,34.25,73734.0,28.5796,28.6381,28.5796,28.613,73734.0
2018-08-29 13:00:00,34.24,34.43,34.24,34.41,118788.0,28.6047,28.7634,28.6047,28.7467,118788.0
2018-08-29 13:30:00,34.41,34.43,34.29,34.31,104472.0,28.7467,28.7634,28.6465,28.6632,104472.0
2018-08-29 14:00:00,34.32,34.34,34.28,34.32,64975.0,28.6715,28.6882,28.6381,28.6715,64975.0
2018-08-29 14:30:00,34.31,34.49,34.31,34.48,135266.0,28.6632,28.8135,28.6632,28.8052,135266.0
2018-08-29 15:00:00,34.48,34.49,34.41,34.44,356254.0,28.8052,28.8135,28.7467,28.7718,356254.0
2018-08-29 15:30:00,34.44,34.46,34.35,34.36,292284.0,28.7718,28.7885,28.6966,28.7049,292284.0
2018-08-30 09:30:00,34.36,34.36,34.14,34.18,174493.0,28.7049,28.7049,28.5212,28.5546,174493.0
2018-08-30 10:00:00,34.18,34.48,34.17,34.38,110260.0,28.5546,28.8052,28.5462,28.7217,110260.0
2018-08-30 10:30:00,34.39,34.54,34.34,34.46,97307.0,28.73,28.8553,28.6882,28.7885,97307.0
2018-08-30 11:00:00,34.45,34.72,34.45,34.62,179827.0,28.7801,29.0057,28.7801,28.9222,179827.0
2018-08-30 11:30:00,34.62,34.65,34.55,34.62,86022.0,28.9222,28.9472,28.8637,28.9222,86022.0
2018-08-30 12:00:00,34.62,34.63,34.54,34.58,63859.0,28.9222,28.9305,28.8553,28.8887,63859.0
2018-08-30 12:30:00,34.59,34.71,34.56,34.7,116513.0,28.8971,28.9973,28.872,28.989,116513.0
2018-08-30 13:00:00,34.71,34.75,34.65,34.65,69823.0,28.9973,29.0308,28.9472,28.9472,69823.0
2018-08-30 13:30:00,34.65,34.76,34.58,34.76,87511.0,28.9472,29.0391,28.8887,29.0391,87511.0
2018-08-30 14:00:00,34.75,34.76,34.5,34.59,319681.0,29.0308,29.0391,28.8219,28.8971,319681.0
2018-08-30 14:30:00,34.59,34.64,34.57,34.59,90448.0,28.8971,28.9389,28.8804,28.8971,90448.0
2018-08-30 15:00:00,34.59,34.66,34.54,34.65,129482.0,28.8971,28.9556,28.8553,28.9472,129482.0
2018-08-30 15:30:00,34.65,34.75,34.64,34.66,427374.0,28.9472,29.0308,28.9389,28.9556,427374.0
2018-08-31 09:30:00,34.76,35.34,34.7,35.32,341251.0,29.0391,29.5237,28.989,29.5069,341251.0
2018-08-31 10:00:00,35.31,35.67,35.29,35.46,449448.0,29.4986,29.7993,29.4819,29.6239,449448.0
2018-08-31 10:30:00,35.46,35.76,35.44,35.76,236310.0,29.6239,29.8745,29.6072,29.8745,236310.0
2018-08-31 11:00:00,35.76,35.76,35.57,35.66,194341.0,29.8745,29.8745,29.7158,29.791,194341.0
2018-08-31 11:30:00,35.66,35.73,35.48,35.52,286429.0,29.791,29.8495,29.6406,29.674,286429.0
2018-08-31 12:00:00,35.53,35.6,35.47,35.53,188188.0,29.6824,29.7409,29.6323,29.6824,188188.0
2018-08-31 12:30:00,35.53,35.55,35.28,35.3,220586.0,29.6824,29.6991,29.4735,29.4902,220586.0
2018-08-31 13:00:00,35.31,35.39,35.28,35.3,90422.0,29.4986,29.5654,29.4735,29.4902,90422.0
2018-08-31 13:30:00,35.3,35.45,35.27,35.4,88643.0,29.4902,29.6155,29.4652,29.5738,88643.0
2018-08-31 14:00:00,35.4,35.46,35.26,35.33,148785.0,29.5738,29.6239,29.4568,29.5153,148785.0
2018-08-31 14:30:00,35.33,35.36,35.26,35.34,141335.0,29.5153,29.5404,29.4568,29.5237,141335.0
2018-08-31 15:00:00,35.34,35.36,35.23,35.3,188396.0,29.5237,29.5404,29.4318,29.4902,188396.0
2018-08-31 15:30:00,35.3,35.4,35.25,35.39,605770.0,29.4902,29.5738,29.4485,29.5654,605770.0
2018-09-04 09:30:00,35.32,35.7,35.31,35.7,289160.0,29.5069,29.8244,29.4986,29.8244,289160.0
2018-09-04 10:00:00,35.7,35.91,35.43,35.49,470750.0,29.8244,29.9998,29.5988,29.649,470750.0
2018-09-04 10:30:00,35.5,35.55,35.42,35.45,236530.0,29.6573,29.6991,29.5905,29.6155,236530.0
2018-09-04 11:00:00,35.45,35.51,35.29,35.49,321786.0,29.6155,29.6657,29.4819,29.649,321786.0
2018-09-04 11:30:00,35.47,35.62,35.46,35.57,257038.0,29.6323,29.7576,29.6239,29.7158,257038.0
2018-09-04 12:00:00,35.58,35.64,35.51,35.51,178835.0,29.7242,29.7743,29.6657,29.6657,178835.0
2018-09-04 12:30:00,35.51,35.61,35.49,35.61,170402.0,29.6657,29.7492,29.649,29.7492,170402.0
2018-09-04 13:00:00,35.6,35.62,35.47,35.5,161961.0,29.7409,29.7576,29.6323,29.6573,161961.0
2018-09-04 13:30:00,35.5,35.62,35.5,35.6,126715.0,29.6573,29.7576,29.6573,29.7409,126715.0
2018-09-04 14:00:00,35.59,35.62,35.55,35.61,165367.0,29.7325,29.7576,29.6991,29.7492,165367.0
2018-09-04 14:30:00,35.61,35.62,35.56,35.59,161782.0,29.7492,29.7576,29.7074,29.7325,161782.0
2018-09-04 15:00:00,35.59,35.66,35.53,35.61,277569.0,29.7325,29.791,29.6824,29.7492,277569.0
2018-09-04 15:30:00,35.61,35.69,35.5,35.61,730797.0,29.7492,29.816,29.6573,29.7492,730797.0
2018-09-05 09:30:00,35.7,35.7,35.01,35.15,489890.0,29.8244,29.8244,29.248,29.3649,489890.0
2018-09-05 10:00:00,35.14,35.14,34.85,34.95,315662.0,29.3566,29.3566,29.1143,29.1978,315662.0
2018-09-05 10:30:00,34.95,35.15,34.91,34.94,261557.0,29.1978,29.3649,29.1644,29.1895,261557.0
2018-09-05 11:00:00,34.94,35.14,34.9,35.14,180871.0,29.1895,29.3566,29.1561,29.3566,180871.0
2018-09-05 11:30:00,35.14,35.23,34.99,35.2,175921.0,29.3566,29.4318,29.2313,29.4067,175921.0
2018-09-05 12:00:00,35.2,35.35,35.2,35.33,183894.0,29.4067,29.532,29.4067,29.5153,183894.0
2018-09-05 12:30:00,35.33,35.49,35.32,35.36,168274.0,29.5153,29.649,29.5069,29.5404,168274.0
2018-09-05 13:00:00,35.36,35.43,35.33,35.36,259304.0,29.5404,29.5988,29.5153,29.5404,259304.0
2018-09-05 13:30:00,35.35,35.38,35.26,35.34,169096.0,29.532,29.5571,29.4568,29.5237,169096.0
2018-09-05 14:00:00,35.35,35.4,35.29,35.3,151708.0,29.532,29.5738,29.4819,29.4902,151708.0
2018-09-05 14:30:00,35.3,35.35,35.16,35.19,180168.0,29.4902,29.532,29.3733,29.3983,180168.0
2018-09-05 15:00:00,35.19,35.33,35.16,35.25,379772.0,29.3983,29.5153,29.3733,29.4485,379772.0
2018-09-05 15:30:00,35.25,35.28,35.18,35.27,573878.0,29.4485,29.4735,29.39,29.4652,573878.0
2018-09-06 09:30:00,35.22,35.4,35.19,35.32,124290.0,29.4234,29.5738,29.3983,29.5069,124290.0
2018-09-06 10:00:00,35.34,35.43,35.13,35.23,186446.0,29.5237,29.5988,29.3482,29.4318,186446.0
2018-09-06 10:30:00,35.23,35.34,35.16,35.22,204374.0,29.4318,29.5237,29.3733,29.4234,204374.0
2018-09-06 11:00:00,35.22,35.26,35.06,35.13,176766.0,29.4234,29.4568,29.2897,29.3482,176766.0
2018-09-06 11:30:00,35.13,35.14,35.0,35.1,187496.0,29.3482,29.3566,29.2396,29.3232,187496.0
2018-09-06 12:00:00,35.1,35.38,35.08,35.25,261188.0,29.3232,29.5571,29.3064,29.4485,261188.0
2018-09-06 12:30:00,35.25,35.27,35.0,35.0,158383.0,29.4485,29.4652,29.2396,29.2396,158383.0
2018-09-06 13:00:00,35.0,35.01,34.89,34.97,117236.0,29.2396,29.248,29.1477,29.2145,117236.0
2018-09-06 13:30:00,34.97,35.12,34.96,35.11,132933.0,29.2145,29.3399,29.2062,29.3315,132933.0
2018-09-06 14:00:00,35.12,35.25,35.06,35.08,199103.0,29.3399,29.4485,29.2897,29.3064,199103.0
2018-09-06 14:30:00,35.09,35.15,35.09,35.13,137651.0,29.3148,29.3649,29.3148,29.3482,137651.0
2018-09-06 15:00:00,35.14,35.26,35.13,35.19,327126.0,29.3566,29.4568,29.3482,29.3983,327126.0
2018-09-06 15:30:00,35.19,35.27,34.95,34.98,818817.0,29.3983,29.4652,29.1978,29.2229,818817.0
2018-09-07 09:30:00,34.68,34.76,34.51,34.75,313503.0,28.9723,29.0391,28.8303,29.0308,313503.0
2018-09-07 10:00:00,34.75,34.78,34.62,34.63,325993.0,29.0308,29.0558,28.9222,28.9305,325993.0
2018-09-07 10:30:00,34.64,34.65,34.51,34.64,288013.0,28.9389,28.9472,28.8303,28.9389,288013.0
2018-09-07 11:00:00,34.64,34.69,34.57,34.59,294934.0,28.9389,28.9806,28.8804,28.8971,294934.0
2018-09-07 11:30:00,34.58,34.64,34.53,34.59,156113.0,28.8887,28.9389,28.847,28.8971,156113.0
2018-09-07 12:00:00,34.6,34.61,34.51,34.59,210210.0,28.9054,28.9138,28.8303,28.8971,210210.0
2018-09-07 12:30:00,34.6,34.64,34.52,34.62,128750.0,28.9054,28.9389,28.8386,28.9222,128750.0
2018-09-07 13:00:00,34.63,34.67,34.6,34.67,81818.0,28.9305,28.9639,28.9054,28.9639,81818.0
2018-09-07 13:30:00,34.68,34.69,34.61,34.66,94842.0,28.9723,28.9806,28.9138,28.9556,94842.0
2018-09-07 14:00:00,34.66,34.83,34.64,34.8,131166.0,28.9556,29.0976,28.9389,29.0725,131166.0
2018-09-07 14:30:00,34.81,34.87,34.79,34.83,102778.0,29.0809,29.131,29.0642,29.0976,102778.0
2018-09-07 15:00:00,34.83,34.88,34.78,34.83,109497.0,29.0976,29.1394,29.0558,29.0976,109497.0
2018-09-07 15:30:00,34.84,34.87,34.78,34.81,369977.0,29.1059,29.131,29.0558,29.0809,369977.0
2018-09-10 09:30:00,35.07,35.34,35.0,35.02,111247.0,29.2981,29.5237,29.2396,29.2563,111247.0
2018-09-10 10:00:00,35.01,35.04,34.81,34.86,92877.0,29.248,29.273,29.0809,29.1227,92877.0
2018-09-10 10:30:00,34.87,35.16,34.86,35.08,143530.0,29.131,29.3733,29.1227,29.3064,143530.0
2018-09-10 11:00:00,35.07,35.39,35.05,35.23,477906.0,29.2981,29.5654,29.2814,29.4318,477906.0
2018-09-10 11:30:00,35.23,35.26,35.15,35.23,141259.0,29.4318,29.4568,29.3649,29.4318,141259.0
2018-09-10 12:00:00,35.23,35.23,35.1,35.19,102537.0,29.4318,29.4318,29.3232,29.3983,102537.0
2018-09-10 12:30:00,35.19,35.2,35.15,35.16,99045.0,29.3983,29.4067,29.3649,29.3733,99045.0
2018-09-10 13:00:00,35.16,35.28,35.16,35.24,88506.0,29.3733,29.4735,29.3733,29.4401,88506.0
2018-09-10 13:30:00,35.24,35.28,35.22,35.26,91125.0,29.4401,29.4735,29.4234,29.4568,91125.0
2018-09-10 14:00:00,35.26,35.29,35.2,35.23,109128.0,29.4568,29.4819,29.4067,29.4318,109128.0
2018-09-10 14:30:00,35.23,35.33,35.17,35.29,196399.0,29.4318,29.5153,29.3816,29.4819,196399.0
2018-09-10 15:00:00,35.29,35.34,35.22,35.28,144997.0,29.4819,29.5237,29.4234,29.4735,144997.0
2018-09-10 15:30:00,35.28,35.38,35.24,35.25,366675.0,29.4735,29.5571,29.4401,29.4485,366675.0
2018-09-11 09:30:00,35.05,35.44,34.98,35.44,171486.0,29.2814,29.6072,29.2229,29.6072,171486.0
2018-09-11 10:00:00,35.42,35.52,35.39,35.45,97019.0,29.5905,29.674,29.5654,29.6155,97019.0
2018-09-11 10:30:00,35.45,35.47,35.34,35.34,53136.0,29.6155,29.6323,29.5237,29.5237,53136.0
2018-09-11 11:00:00,35.34,35.42,35.3,35.38,67632.0,29.5237,29.5905,29.4902,29.5571,67632.0
2018-09-11 11:30:00,35.39,35.41,35.28,35.36,69936.0,29.5654,29.5821,29.4735,29.5404,69936.0
2018-09-11 12:00:00,35.36,35.38,35.29,35.34,76865.0,29.5404,29.5571,29.4819,29.5237,76865.0
2018-09-11 12:30:00,35.34,35.36,35.29,35.35,96448.0,29.5237,29.5404,29.4819,29.532,96448.0
2018-09-11 13:00:00,35.35,35.38,35.27,35.27,77076.0,29.532,29.5571,29.4652,29.4652,77076.0
2018-09-11 13:30:00,35.28,35.28,35.18,35.2,85034.0,29.4735,29.4735,29.39,29.4067,85034.0
2018-09-11 14:00:00,35.2,35.23,35.14,35.2,96358.0,29.4067,29.4318,29.3566,29.4067,96358.0
2018-09-11 14:30:00,35.2,35.36,35.2,35.33,135089.0,29.4067,29.5404,29.4067,29.5153,135089.0
2018-09-11 15:00:00,35.32,35.36,35.3,35.36,86841.0,29.5069,29.5404,29.4902,29.5404,86841.0
2018-09-11 15:30:00,35.36,35.43,35.31,35.41,391300.0,29.5404,29.5988,29.4986,29.5821,391300.0
2018-09-12 09:30:00,35.45,35.68,35.45,35.6,168003.0,29.6155,29.8077,29.6155,29.7409,168003.0
2018-09-12 10:00:00,35.59,35.59,35.37,35.55,136143.0,29.7325,29.7325,29.5487,29.6991,136143.0
2018-09-12 10:30:00,35.56,35.6,35.52,35.52,108289.0,29.7074,29.7409,29.674,29.674,108289.0
2018-09-12 11:00:00,35.52,35.62,35.44,35.45,137304.0,29.674,29.7576,29.6072,29.6155,137304.0
2018-09-12 11:30:00,35.45,35.64,35.43,35.58,136492.0,29.6155,29.7743,29.5988,29.7242,136492.0
2018-09-12 12:00:00,35.58,35.73,35.57,35.65,118848.0,29.7242,29.8495,29.7158,29.7826,118848.0
2018-09-12 12:30:00,35.66,35.74,35.64,35.7,98037.0,29.791,29.8578,29.7743,29.8244,98037.0
2018-09-12 13:00:00,35.69,35.72,35.62,35.7,83283.0,29.816,29.8411,29.7576,29.8244,83283.0
2018-09-12 13:30:00,35.7,35.84,35.69,35.8,187571.0,29.8244,29.9414,29.816,29.9079,187571.0
2018-09-12 14:00:00,35.8,35.81,35.68,35.68,126480.0,29.9079,29.9163,29.8077,29.8077,126480.0
2018-09-12 14:30:00,35.68,35.76,35.65,35.76,133413.0,29.8077,29.8745,29.7826,29.8745,133413.0
2018-09-12 15:00:00,35.76,35.81,35.69,35.7,155205.0,29.8745,29.9163,29.816,29.8244,155205.0
2018-09-12 15:30:00,35.7,35.8,35.69,35.77,635380.0,29.8244,29.9079,29.816,29.8829,635380.0
2018-09-13 09:30:00,35.88,36.0,35.47,35.8,170922.0,29.9748,30.075,29.6323,29.9079,170922.0
2018-09-13 10:00:00,35.8,35.82,35.57,35.82,134178.0,29.9079,29.9247,29.7158,29.9247,134178.0
2018-09-13 10:30:00,35.84,35.85,35.7,35.7,60357.0,29.9414,29.9497,29.8244,29.8244,60357.0
2018-09-13 11:00:00,35.71,35.89,35.7,35.83,92703.0,29.8328,29.9831,29.8244,29.933,92703.0
2018-09-13 11:30:00,35.84,35.9,35.76,35.88,60113.0,29.9414,29.9915,29.8745,29.9748,60113.0
2018-09-13 12:00:00,35.88,36.0,35.84,35.99,37791.0,29.9748,30.075,29.9414,30.0667,37791.0
2018-09-13 12:30:00,35.99,36.03,35.91,35.92,116023.0,30.0667,30.1001,29.9998,30.0082,116023.0
2018-09-13 13:00:00,35.92,36.17,35.92,36.17,102828.0,30.0082,30.217,30.0082,30.217,102828.0
2018-09-13 13:30:00,36.17,36.24,36.11,36.22,102304.0,30.217,30.2755,30.1669,30.2588,102304.0
2018-09-13 14:00:00,36.22,36.36,36.2,36.28,196957.0,30.2588,30.3758,30.2421,30.3089,196957.0
2018-09-13 14:30:00,36.28,36.37,36.19,36.24,149461.0,30.3089,30.3841,30.2338,30.2755,149461.0
2018-09-13 15:00:00,36.23,36.24,35.78,36.2,469006.0,30.2672,30.2755,29.8912,30.2421,469006.0
2018-09-13 15:30:00,36.2,36.21,36.12,36.18,819654.0,30.2421,30.2505,30.1753,30.2254,819654.0
2018-09-14 09:30:00,36.06,36.36,36.06,36.24,94526.0,30.1252,30.3758,30.1252,30.2755,94526.0
2018-09-14 10:00:00,36.25,36.5,36.23,36.47,240668.0,30.2839,30.4927,30.2672,30.4677,240668.0
2018-09-14 10:30:00,36.48,36.67,36.48,36.57,192041.0,30.476,30.6348,30.476,30.5512,192041.0
2018-09-14 11:00:00,36.57,36.59,36.44,36.46,122689.0,30.5512,30.5679,30.4426,30.4593,122689.0
2018-09-14 11:30:00,36.46,36.55,36.45,36.51,118384.0,30.4593,30.5345,30.451,30.5011,118384.0
2018-09-14 12:00:00,36.51,36.51,36.38,36.42,91016.0,30.5011,30.5011,30.3925,30.4259,91016.0
2018-09-14 12:30:00,36.43,36.49,36.39,36.4,78671.0,30.4343,30.4844,30.4008,30.4092,78671.0
2018-09-14 13:00:00,36.39,36.45,36.29,36.3,103172.0,30.4008,30.451,30.3173,30.3257,103172.0
2018-09-14 13:30:00,36.31,36.35,36.25,36.32,121224.0,30.334,30.3674,30.2839,30.3424,121224.0
2018-09-14 14:00:00,36.32,36.41,36.26,36.3,202582.0,30.3424,30.4175,30.2922,30.3257,202582.0
2018-09-14 14:30:00,36.3,36.31,36.2,36.24,170361.0,30.3257,30.334,30.2421,30.2755,170361.0
2018-09-14 15:00:00,36.24,36.33,36.21,36.28,169268.0,30.2755,30.3507,30.2505,30.3089,169268.0
2018-09-14 15:30:00,36.27,36.31,36.24,36.24,467145.0,30.3006,30.334,30.2755,30.2755,467145.0
2018-09-17 09:30:00,36.25,36.34,35.9,36.08,103774.0,30.2839,30.3591,29.9915,30.1419,103774.0
2018-09-17 10:00:00,36.07,36.14,35.96,36.0,167034.0,30.1335,30.192,30.0416,30.075,167034.0
2018-09-17 10:30:00,36.01,36.09,35.97,35.98,144846.0,30.0834,30.1502,30.05,30.0583,144846.0
2018-09-17 11:00:00,35.98,36.04,35.94,35.95,81496.0,30.0583,30.1084,30.0249,30.0333,81496.0
2018-09-17 11:30:00,35.95,35.97,35.86,35.88,101262.0,30.0333,30.05,29.9581,29.9748,101262.0
2018-09-17 12:00:00,35.88,35.88,35.73,35.75,176289.0,29.9748,29.9748,29.8495,29.8662,176289.0
2018-09-17 12:30:00,35.76,35.78,35.64,35.65,131123.0,29.8745,29.8912,29.7743,29.7826,131123.0
2018-09-17 13:00:00,35.65,35.8,35.64,35.78,112521.0,29.7826,29.9079,29.7743,29.8912,112521.0
2018-09-17 13:30:00,35.77,35.81,35.71,35.76,228099.0,29.8829,29.9163,29.8328,29.8745,228099.0
2018-09-17 14:00:00,35.76,35.85,35.75,35.77,86137.0,29.8745,29.9497,29.8662,29.8829,86137.0
2018-09-17 14:30:00,35.77,35.77,35.62,35.63,120058.0,29.8829,29.8829,29.7576,29.7659,120058.0
2018-09-17 15:00:00,35.63,35.67,35.55,35.63,216119.0,29.7659,29.7993,29.6991,29.7659,216119.0
2018-09-17 15:30:00,35.64,35.68,35.49,35.5,912631.0,29.7743,29.8077,29.649,29.6573,912631.0
2018-09-18 09:30:00,35.61,35.96,35.52,35.91,131314.0,29.7492,30.0416,29.674,29.9998,131314.0
2018-09-18 10:00:00,35.9,36.08,35.9,35.98,192124.0,29.9915,30.1419,29.9915,30.0583,192124.0
2018-09-18 10:30:00,35.99,36.13,35.99,36.02,144241.0,30.0667,30.1836,30.0667,30.0917,144241.0
2018-09-18 11:00:00,36.02,36.03,35.87,35.97,123897.0,30.0917,30.1001,29.9664,30.05,123897.0
2018-09-18 11:30:00,35.97,36.02,35.95,35.97,85076.0,30.05,30.0917,30.0333,30.05,85076.0
2018-09-18 12:00:00,35.97,36.02,35.96,35.99,80395.0,30.05,30.0917,30.0416,30.0667,80395.0
2018-09-18 12:30:00,35.98,35.99,35.78,35.79,73875.0,30.0583,30.0667,29.8912,29.8996,73875.0
2018-09-18 13:00:00,35.78,35.97,35.78,35.96,224691.0,29.8912,30.05,29.8912,30.0416,224691.0
2018-09-18 13:30:00,35.97,36.05,35.93,36.04,49769.0,30.05,30.1168,30.0165,30.1084,49769.0
2018-09-18 14:00:00,36.04,36.06,35.96,36.03,113740.0,30.1084,30.1252,30.0416,30.1001,113740.0
2018-09-18 14:30:00,36.03,36.05,35.95,36.0,90421.0,30.1001,30.1168,30.0333,30.075,90421.0
2018-09-18 15:00:00,36.0,36.03,35.95,35.97,126520.0,30.075,30.1001,30.0333,30.05,126520.0
2018-09-18 15:30:00,35.97,35.98,35.87,35.88,300927.0,30.05,30.0583,29.9664,29.9748,300927.0
2018-09-19 09:30:00,36.1,36.18,35.86,35.96,249420.0,30.1586,30.2254,29.9581,30.0416,249420.0
2018-09-19 10:00:00,35.96,36.0,35.76,35.97,140692.0,30.0416,30.075,29.8745,30.05,140692.0
2018-09-19 10:30:00,35.97,36.09,35.92,36.0,256278.0,30.05,30.1502,30.0082,30.075,256278.0
2018-09-19 11:00:00,36.0,36.09,35.79,35.79,132802.0,30.075,30.1502,29.8996,29.8996,132802.0
2018-09-19 11:30:00,35.79,35.83,35.68,35.68,92409.0,29.8996,29.933,29.8077,29.8077,92409.0
2018-09-19 12:00:00,35.68,35.68,35.51,35.52,77965.0,29.8077,29.8077,29.6657,29.674,77965.0
2018-09-19 12:30:00,35.51,35.58,35.48,35.51,88764.0,29.6657,29.7242,29.6406,29.6657,88764.0
2018-09-19 13:00:00,35.5,35.51,35.43,35.5,73254.0,29.6573,29.6657,29.5988,29.6573,73254.0
2018-09-19 13:30:00,35.5,35.53,35.34,35.38,69087.0,29.6573,29.6824,29.5237,29.5571,69087.0
2018-09-19 14:00:00,35.38,35.45,35.37,35.43,66844.0,29.5571,29.6155,29.5487,29.5988,66844.0
2018-09-19 14:30:00,35.43,35.49,35.39,35.46,308412.0,29.5988,29.649,29.5654,29.6239,308412.0
2018-09-19 15:00:00,35.45,35.55,35.44,35.54,105865.0,29.6155,29.6991,29.6072,29.6907,105865.0
2018-09-19 15:30:00,35.55,35.65,35.5,35.59,363554.0,29.6991,29.7826,29.6573,29.7325,363554.0
2018-09-20 09:30:00,35.82,35.88,35.51,35.87,93640.0,29.9247,29.9748,29.6657,29.9664,93640.0
2018-09-20 10:00:00,35.87,35.95,35.71,35.75,134568.0,29.9664,30.0333,29.8328,29.8662,134568.0
2018-09-20 10:30:00,35.76,35.85,35.69,35.77,133280.0,29.8745,29.9497,29.816,29.8829,133280.0
2018-09-20 11:00:00,35.76,35.87,35.74,35.81,132666.0,29.8745,29.9664,29.8578,29.9163,132666.0
2018-09-20 11:30:00,35.81,35.9,35.77,35.89,140647.0,29.9163,29.9915,29.8829,29.9831,140647.0
2018-09-20 12:00:00,35.89,36.08,35.85,36.05,182492.0,29.9831,30.1419,29.9497,30.1168,182492.0
2018-09-20 12:30:00,36.05,36.05,35.93,35.99,191647.0,30.1168,30.1168,30.0165,30.0667,191647.0
2018-09-20 13:00:00,36.0,36.09,35.97,36.03,145941.0,30.075,30.1502,30.05,30.1001,145941.0
2018-09-20 13:30:00,36.03,36.04,35.89,35.94,101910.0,30.1001,30.1084,29.9831,30.0249,101910.0
2018-09-20 14:00:00,35.95,35.96,35.84,35.91,111313.0,30.0333,30.0416,29.9414,29.9998,111313.0
2018-09-20 14:30:00,35.92,35.96,35.86,35.94,270763.0,30.0082,30.0416,29.9581,30.0249,270763.0
2018-09-20 15:00:00,35.94,35.98,35.83,35.84,401685.0,30.0249,30.0583,29.933,29.9414,401685.0
2018-09-20 15:30:00,35.84,35.92,35.8,35.83,503028.0,29.9414,30.0082,29.9079,29.933,503028.0
2018-09-21 09:30:00,35.76,36.18,35.76,36.11,916720.0,29.8745,30.2254,29.8745,30.1669,916720.0
2018-09-21 10:00:00,36.11,36.14,35.88,35.97,125288.0,30.1669,30.192,29.9748,30.05,125288.0
2018-09-21 10:30:00,35.97,36.1,35.87,36.09,143626.0,30.05,30.1586,29.9664,30.1502,143626.0
2018-09-21 11:00:00,36.09,36.27,36.08,36.22,135573.0,30.1502,30.3006,30.1419,30.2588,135573.0
2018-09-21 11:30:00,36.22,36.26,36.13,36.16,135471.0,30.2588,30.2922,30.1836,30.2087,135471.0
2018-09-21 12:00:00,36.16,36.21,36.13,36.17,89531.0,30.2087,30.2505,30.1836,30.217,89531.0
2018-09-21 12:30:00,36.18,36.25,36.11,36.17,190867.0,30.2254,30.2839,30.1669,30.217,190867.0
2018-09-21 13:00:00,36.17,36.32,36.13,36.32,105267.0,30.217,30.3424,30.1836,30.3424,105267.0
2018-09-21 13:30:00,36.32,36.39,36.28,36.34,137884.0,30.3424,30.4008,30.3089,30.3591,137884.0
2018-09-21 14:00:00,36.35,36.38,36.31,36.33,132444.0,30.3674,30.3925,30.334,30.3507,132444.0
2018-09-21 14:30:00,36.33,36.37,36.2,36.22,171194.0,30.3507,30.3841,30.2421,30.2588,171194.0
2018-09-21 15:00:00,36.22,36.26,36.2,36.26,181723.0,30.2588,30.2922,30.2421,30.2922,181723.0
2018-09-21 15:30:00,36.26,36.31,36.14,36.14,678134.0,30.2922,30.334,30.192,30.192,678134.0
2018-09-24 09:30:00,36.15,36.26,36.01,36.26,91322.0,30.2003,30.2922,30.0834,30.2922,91322.0
2018-09-24 10:00:00,36.26,36.45,36.13,36.25,227299.0,30.2922,30.451,30.1836,30.2839,227299.0
2018-09-24 10:30:00,36.25,36.25,36.03,36.13,133963.0,30.2839,30.2839,30.1001,30.1836,133963.0
2018-09-24 11:00:00,36.14,36.2,36.07,36.13,132549.0,30.192,30.2421,30.1335,30.1836,132549.0
2018-09-24 11:30:00,36.14,36.17,36.02,36.08,100528.0,30.192,30.217,30.0917,30.1419,100528.0
2018-09-24 12:00:00,36.08,36.16,35.99,36.06,134503.0,30.1419,30.2087,30.0667,30.1252,134503.0
2018-09-24 12:30:00,36.07,36.14,36.03,36.09,129583.0,30.1335,30.192,30.1001,30.1502,129583.0
2018-09-24 13:00:00,36.09,36.1,36.02,36.06,88365.0,30.1502,30.1586,30.0917,30.1252,88365.0
2018-09-24 13:30:00,36.07,36.16,36.03,36.1,146961.0,30.1335,30.2087,30.1001,30.1586,146961.0
2018-09-24 14:00:00,36.09,36.15,36.06,36.09,134529.0,30.1502,30.2003,30.1252,30.1502,134529.0
2018-09-24 14:30:00,36.1,36.14,36.07,36.13,155877.0,30.1586,30.192,30.1335,30.1836,155877.0
2018-09-24 15:00:00,36.13,36.14,36.05,36.06,166482.0,30.1836,30.192,30.1168,30.1252,166482.0
2018-09-24 15:30:00,36.05,36.12,36.04,36.1,517729.0,30.1168,30.1753,30.1084,30.1586,517729.0
2018-09-25 09:30:00,36.16,36.16,35.62,35.63,89181.0,30.2087,30.2087,29.7576,29.7659,89181.0
2018-09-25 10:00:00,35.64,35.65,35.35,35.46,150948.0,29.7743,29.7826,29.532,29.6239,150948.0
2018-09-25 10:30:00,35.47,35.48,35.38,35.44,167421.0,29.6323,29.6406,29.5571,29.6072,167421.0
2018-09-25 11:00:00,35.44,35.53,35.4,35.47,270952.0,29.6072,29.6824,29.5738,29.6323,270952.0
2018-09-25 11:30:00,35.48,35.67,35.46,35.62,101602.0,29.6406,29.7993,29.6239,29.7576,101602.0
2018-09-25 12:00:00,35.63,35.73,35.59,35.69,142048.0,29.7659,29.8495,29.7325,29.816,142048.0
2018-09-25 12:30:00,35.68,35.69,35.55,35.62,126743.0,29.8077,29.816,29.6991,29.7576,126743.0
2018-09-25 13:00:00,35.62,35.7,35.59,35.62,72860.0,29.7576,29.8244,29.7325,29.7576,72860.0
2018-09-25 13:30:00,35.63,35.74,35.62,35.73,94898.0,29.7659,29.8578,29.7576,29.8495,94898.0
2018-09-25 14:00:00,35.73,35.81,35.72,35.8,78953.0,29.8495,29.9163,29.8411,29.9079,78953.0
2018-09-25 14:30:00,35.8,35.81,35.75,35.8,55011.0,29.9079,29.9163,29.8662,29.9079,55011.0
2018-09-25 15:00:00,35.8,35.85,35.8,35.84,89650.0,29.9079,29.9497,29.9079,29.9414,89650.0
2018-09-25 15:30:00,35.84,35.86,35.74,35.79,393125.0,29.9414,29.9581,29.8578,29.8996,393125.0
2018-09-26 09:30:00,35.85,35.88,35.71,35.77,76562.0,29.9497,29.9748,29.8328,29.8829,76562.0
2018-09-26 10:00:00,35.77,35.8,35.66,35.69,171141.0,29.8829,29.9079,29.791,29.816,171141.0
2018-09-26 10:30:00,35.69,35.83,35.68,35.72,317615.0,29.816,29.933,29.8077,29.8411,317615.0
2018-09-26 11:00:00,35.72,35.79,35.68,35.73,114503.0,29.8411,29.8996,29.8077,29.8495,114503.0
2018-09-26 11:30:00,35.73,35.97,35.72,35.87,155943.0,29.8495,30.05,29.8411,29.9664,155943.0
2018-09-26 12:00:00,35.87,35.89,35.75,35.77,118738.0,29.9664,29.9831,29.8662,29.8829,118738.0
2018-09-26 12:30:00,35.76,35.8,35.71,35.79,71897.0,29.8745,29.9079,29.8328,29.8996,71897.0
2018-09-26 13:00:00,35.79,35.83,35.74,35.78,138410.0,29.8996,29.933,29.8578,29.8912,138410.0
2018-09-26 13:30:00,35.77,35.8,35.69,35.75,212918.0,29.8829,29.9079,29.816,29.8662,212918.0
2018-09-26 14:00:00,35.75,35.95,35.73,35.78,166860.0,29.8662,30.0333,29.8495,29.8912,166860.0
2018-09-26 14:30:00,35.77,35.8,35.72,35.75,241673.0,29.8829,29.9079,29.8411,29.8662,241673.0
2018-09-26 15:00:00,35.76,35.82,35.69,35.81,180336.0,29.8745,29.9247,29.816,29.9163,180336.0
2018-09-26 15:30:00,35.8,35.82,35.51,35.56,804221.0,29.9079,29.9247,29.6657,29.7074,804221.0
2018-09-27 09:30:00,35.61,35.84,35.58,35.81,89372.0,29.7492,29.9414,29.7242,29.9163,89372.0
2018-09-27 10:00:00,35.8,36.01,35.8,36.01,214316.0,29.9079,30.0834,29.9079,30.0834,214316.0
2018-09-27 10:30:00,36.01,36.14,35.95,36.14,253801.0,30.0834,30.192,30.0333,30.192,253801.0
2018-09-27 11:00:00,36.14,36.15,36.05,36.13,140369.0,30.192,30.2003,30.1168,30.1836,140369.0
2018-09-27 11:30:00,36.13,36.2,36.08,36.2,141837.0,30.1836,30.2421,30.1419,30.2421,141837.0
2018-09-27 12:00:00,36.2,36.33,36.16,36.26,178008.0,30.2421,30.3507,30.2087,30.2922,178008.0
2018-09-27 12:30:00,36.27,36.3,36.19,36.23,140643.0,30.3006,30.3257,30.2338,30.2672,140643.0
2018-09-27 13:00:00,36.23,36.32,36.2,36.3,129291.0,30.2672,30.3424,30.2421,30.3257,129291.0
2018-09-27 13:30:00,36.3,36.34,36.24,36.27,141811.0,30.3257,30.3591,30.2755,30.3006,141811.0
2018-09-27 14:00:00,36.26,36.32,36.23,36.24,137321.0,30.2922,30.3424,30.2672,30.2755,137321.0
2018-09-27 14:30:00,36.24,36.3,36.22,36.23,141420.0,30.2755,30.3257,30.2588,30.2672,141420.0
2018-09-27 15:00:00,36.23,36.25,36.15,36.24,181140.0,30.2672,30.2839,30.2003,30.2755,181140.0
2018-09-27 15:30:00,36.24,36.5,36.24,36.47,824455.0,30.2755,30.4927,30.2755,30.4677,824455.0
2018-09-28 09:30:00,36.35,36.99,36.35,36.76,284511.0,30.3674,30.9021,30.3674,30.7099,284511.0
2018-09-28 10:00:00,36.76,36.82,36.57,36.67,165914.0,30.7099,30.7601,30.5512,30.6348,165914.0
2018-09-28 10:30:00,36.67,36.94,36.66,36.92,390880.0,30.6348,30.8603,30.6264,30.8436,390880.0
2018-09-28 11:00:00,36.93,36.99,36.82,36.97,153089.0,30.852,30.9021,30.7601,30.8854,153089.0
2018-09-28 11:30:00,36.97,36.98,36.79,36.85,151988.0,30.8854,30.8937,30.735,30.7851,151988.0
2018-09-28 12:00:00,36.86,37.27,36.85,37.27,137757.0,30.7935,31.136,30.7851,31.136,137757.0
2018-09-28 12:30:00,37.28,37.42,37.19,37.32,167969.0,31.1444,31.2613,31.0692,31.1778,167969.0
2018-09-28 13:00:00,37.33,37.41,37.2,37.27,139694.0,31.1861,31.253,31.0775,31.136,139694.0
2018-09-28 13:30:00,37.27,37.29,37.18,37.19,123094.0,31.136,31.1527,31.0608,31.0692,123094.0
2018-09-28 14:00:00,37.18,37.23,37.14,37.19,147547.0,31.0608,31.1026,31.0274,31.0692,147547.0
2018-09-28 14:30:00,37.19,37.24,37.15,37.24,158998.0,31.0692,31.1109,31.0358,31.1109,158998.0
2018-09-28 15:00:00,37.24,37.38,37.17,37.34,222456.0,31.1109,31.2279,31.0525,31.1945,222456.0
2018-09-28 15:30:00,37.33,37.41,37.3,37.4,977738.0,31.1861,31.253,31.1611,31.2446,977738.0
2018-10-01 09:30:00,37.48,37.5,37.09,37.41,254416.0,31.3114,31.3282,30.9856,31.253,254416.0
2018-10-01 10:00:00,37.41,37.42,37.11,37.41,355879.0,31.253,31.2613,31.0023,31.253,355879.0
2018-10-01 10:30:00,37.41,37.41,37.2,37.2,135400.0,31.253,31.253,31.0775,31.0775,135400.0
2018-10-01 11:00:00,37.2,37.48,37.18,37.41,271450.0,31.0775,31.3114,31.0608,31.253,271450.0
2018-10-01 11:30:00,37.4,37.63,37.35,37.61,302799.0,31.2446,31.4368,31.2028,31.42,302799.0
2018-10-01 12:00:00,37.62,37.63,37.43,37.53,123711.0,31.4284,31.4368,31.2697,31.3532,123711.0
2018-10-01 12:30:00,37.54,37.69,37.53,37.54,297501.0,31.3616,31.4869,31.3532,31.3616,297501.0
2018-10-01 13:00:00,37.53,37.65,37.41,37.6,145896.0,31.3532,31.4535,31.253,31.4117,145896.0
2018-10-01 13:30:00,37.6,37.61,37.42,37.45,209385.0,31.4117,31.42,31.2613,31.2864,209385.0
2018-10-01 14:00:00,37.44,37.48,37.36,37.42,228485.0,31.278,31.3114,31.2112,31.2613,228485.0
2018-10-01 14:30:00,37.42,37.56,37.39,37.53,146937.0,31.2613,31.3783,31.2363,31.3532,146937.0
2018-10-01 15:00:00,37.54,37.56,37.42,37.56,229632.0,31.3616,31.3783,31.2613,31.3783,229632.0
2018-10-01 15:30:00,37.55,37.63,37.46,37.61,659643.0,31.3699,31.4368,31.2947,31.42,659643.0
2018-10-02 09:30:00,37.79,37.97,37.37,37.39,275238.0,31.5704,31.7208,31.2195,31.2363,275238.0
2018-10-02 10:00:00,37.4,37.44,37.24,37.35,289124.0,31.2446,31.278,31.1109,31.2028,289124.0
2018-10-02 10:30:00,37.36,37.39,37.19,37.23,300584.0,31.2112,31.2363,31.0692,31.1026,300584.0
2018-10-02 11:00:00,37.24,37.37,37.17,37.28,244903.0,31.1109,31.2195,31.0525,31.1444,244903.0
2018-10-02 11:30:00,37.29,37.51,37.21,37.5,143374.0,31.1527,31.3365,31.0859,31.3282,143374.0
2018-10-02 12:00:00,37.51,37.55,37.43,37.53,146981.0,31.3365,31.3699,31.2697,31.3532,146981.0
2018-10-02 12:30:00,37.54,37.62,37.43,37.62,141573.0,31.3616,31.4284,31.2697,31.4284,141573.0
2018-10-02 13:00:00,37.62,37.81,37.59,37.8,124065.0,31.4284,31.5871,31.4033,31.5788,124065.0
2018-10-02 13:30:00,37.8,37.93,37.74,37.9,204006.0,31.5788,31.6874,31.5287,31.6623,204006.0
2018-10-02 14:00:00,37.91,38.05,37.79,37.84,446941.0,31.6707,31.7876,31.5704,31.6122,446941.0
2018-10-02 14:30:00,37.85,37.85,37.64,37.71,146355.0,31.6205,31.6205,31.4451,31.5036,146355.0
2018-10-02 15:00:00,37.7,37.73,37.58,37.66,211595.0,31.4952,31.5203,31.395,31.4618,211595.0
2018-10-02 15:30:00,37.66,37.79,37.65,37.68,776255.0,31.4618,31.5704,31.4535,31.4785,776255.0
2018-10-03 09:30:00,37.73,38.0,37.66,37.88,114972.0,31.5203,31.7459,31.4618,31.6456,114972.0
2018-10-03 10:00:00,37.93,38.09,37.82,38.07,134338.0,31.6874,31.8211,31.5955,31.8043,134338.0
2018-10-03 10:30:00,38.05,38.25,37.97,38.09,154041.0,31.7876,31.9547,31.7208,31.8211,154041.0
2018-10-03 11:00:00,38.1,38.17,37.89,37.91,180016.0,31.8294,31.8879,31.654,31.6707,180016.0
2018-10-03 11:30:00,37.91,37.93,37.73,37.74,181371.0,31.6707,31.6874,31.5203,31.5287,181371.0
2018-10-03 12:00:00,37.74,37.75,37.6,37.6,174659.0,31.5287,31.537,31.4117,31.4117,174659.0
2018-10-03 12:30:00,37.61,37.74,37.52,37.54,149910.0,31.42,31.5287,31.3449,31.3616,149910.0
2018-10-03 13:00:00,37.54,37.59,37.48,37.51,113727.0,31.3616,31.4033,31.3114,31.3365,113727.0
2018-10-03 13:30:00,37.51,37.62,37.44,37.55,153709.0,31.3365,31.4284,31.278,31.3699,153709.0
2018-10-03 14:00:00,37.55,37.62,37.37,37.37,180206.0,31.3699,31.4284,31.2195,31.2195,180206.0
2018-10-03 14:30:00,37.37,37.37,37.2,37.26,250624.0,31.2195,31.2195,31.0775,31.1277,250624.0
2018-10-03 15:00:00,37.26,37.31,37.18,37.24,261136.0,31.1277,31.1694,31.0608,31.1109,261136.0
2018-10-03 15:30:00,37.24,37.25,36.97,37.03,828446.0,31.1109,31.1193,30.8854,30.9355,828446.0
2018-10-04 09:30:00,36.86,37.05,36.7,36.93,302219.0,30.7935,30.9522,30.6598,30.852,302219.0
2018-10-04 10:00:00,36.93,36.99,36.53,36.68,450804.0,30.852,30.9021,30.5178,30.6431,450804.0
2018-10-04 10:30:00,36.68,36.86,36.65,36.79,163887.0,30.6431,30.7935,30.618,30.735,163887.0
2018-10-04 11:00:00,36.79,36.81,36.69,36.8,123916.0,30.735,30.7517,30.6515,30.7434,123916.0
2018-10-04 11:30:00,36.8,36.82,36.64,36.81,152683.0,30.7434,30.7601,30.6097,30.7517,152683.0
2018-10-04 12:00:00,36.8,36.84,36.49,36.5,205620.0,30.7434,30.7768,30.4844,30.4927,205620.0
2018-10-04 12:30:00,36.5,36.68,36.5,36.61,93890.0,30.4927,30.6431,30.4927,30.5846,93890.0
2018-10-04 13:00:00,36.6,36.6,36.44,36.47,131607.0,30.5763,30.5763,30.4426,30.4677,131607.0
2018-10-04 13:30:00,36.46,36.5,36.35,36.49,126647.0,30.4593,30.4927,30.3674,30.4844,126647.0
2018-10-04 14:00:00,36.49,36.52,36.43,36.5,130051.0,30.4844,30.5094,30.4343,30.4927,130051.0
2018-10-04 14:30:00,36.5,36.65,36.49,36.62,197884.0,30.4927,30.618,30.4844,30.593,197884.0
2018-10-04 15:00:00,36.62,36.67,36.45,36.45,251704.0,30.593,30.6348,30.451,30.451,251704.0
2018-10-04 15:30:00,36.45,36.62,36.39,36.61,557390.0,30.451,30.593,30.4008,30.5846,557390.0
2018-10-05 09:30:00,36.68,37.15,36.67,37.0,126068.0,30.6431,31.0358,30.6348,30.9104,126068.0
2018-10-05 10:00:00,37.0,37.11,36.92,37.09,174089.0,30.9104,31.0023,30.8436,30.9856,174089.0
2018-10-05 10:30:00,37.09,37.26,36.97,37.2,140546.0,30.9856,31.1277,30.8854,31.0775,140546.0
2018-10-05 11:00:00,37.21,37.4,37.14,37.38,180343.0,31.0859,31.2446,31.0274,31.2279,180343.0
2018-10-05 11:30:00,37.4,37.45,37.3,37.3,171758.0,31.2446,31.2864,31.1611,31.1611,171758.0
2018-10-05 12:00:00,37.3,37.45,37.26,37.41,204286.0,31.1611,31.2864,31.1277,31.253,204286.0
2018-10-05 12:30:00,37.4,37.6,37.35,37.53,208546.0,31.2446,31.4117,31.2028,31.3532,208546.0
2018-10-05 13:00:00,37.54,37.54,37.04,37.08,226199.0,31.3616,31.3616,30.9439,30.9773,226199.0
2018-10-05 13:30:00,37.08,37.16,37.03,37.08,147667.0,30.9773,31.0441,30.9355,30.9773,147667.0
2018-10-05 14:00:00,37.08,37.17,37.0,37.1,146387.0,30.9773,31.0525,30.9104,30.994,146387.0
2018-10-05 14:30:00,37.1,37.13,37.02,37.1,124832.0,30.994,31.019,30.9272,30.994,124832.0
2018-10-05 15:00:00,37.1,37.3,37.08,37.2,233068.0,30.994,31.1611,30.9773,31.0775,233068.0
2018-10-05 15:30:00,37.2,37.33,37.12,37.2,472640.0,31.0775,31.1861,31.0107,31.0775,472640.0
2018-10-08 09:30:00,37.32,37.74,37.32,37.59,178084.0,31.1778,31.5287,31.1778,31.4033,178084.0
2018-10-08 10:00:00,37.6,37.74,37.57,37.64,148869.0,31.4117,31.5287,31.3866,31.4451,148869.0
2018-10-08 10:30:00,37.63,37.74,37.59,37.71,158305.0,31.4368,31.5287,31.4033,31.5036,158305.0
2018-10-08 11:00:00,37.7,37.71,37.62,37.67,126280.0,31.4952,31.5036,31.4284,31.4702,126280.0
2018-10-08 11:30:00,37.67,37.69,37.5,37.54,224537.0,31.4702,31.4869,31.3282,31.3616,224537.0
2018-10-08 12:00:00,37.54,37.54,37.43,37.51,109936.0,31.3616,31.3616,31.2697,31.3365,109936.0
2018-10-08 12:30:00,37.5,37.5,37.29,37.32,135905.0,31.3282,31.3282,31.1527,31.1778,135905.0
2018-10-08 13:00:00,37.33,37.38,37.24,37.3,151714.0,31.1861,31.2279,31.1109,31.1611,151714.0
2018-10-08 13:30:00,37.31,37.45,37.3,37.42,129082.0,31.1694,31.2864,31.1611,31.2613,129082.0
2018-10-08 14:00:00,37.41,37.42,37.32,37.41,186117.0,31.253,31.2613,31.1778,31.253,186117.0
2018-10-08 14:30:00,37.41,37.49,37.39,37.43,162087.0,31.253,31.3198,31.2363,31.2697,162087.0
2018-10-08 15:00:00,37.42,37.48,37.39,37.45,212878.0,31.2613,31.3114,31.2363,31.2864,212878.0
2018-10-08 15:30:00,37.45,37.46,37.28,37.3,525429.0,31.2864,31.2947,31.1444,31.1611,525429.0
2018-10-09 09:30:00,37.3,37.61,37.2,37.59,132698.0,31.1611,31.42,31.0775,31.4033,132698.0
2018-10-09 10:00:00,37.59,37.59,37.42,37.43,107772.0,31.4033,31.4033,31.2613,31.2697,107772.0
2018-10-09 10:30:00,37.44,37.46,37.33,37.37,140904.0,31.278,31.2947,31.1861,31.2195,140904.0
2018-10-09 11:00:00,37.38,37.46,37.29,37.42,122262.0,31.2279,31.2947,31.1527,31.2613,122262.0
2018-10-09 11:30:00,37.41,37.44,37.13,37.17,191304.0,31.253,31.278,31.019,31.0525,191304.0
2018-10-09 12:00:00,37.17,37.24,37.15,37.19,139851.0,31.0525,31.1109,31.0358,31.0692,139851.0
2018-10-09 12:30:00,37.18,37.22,37.11,37.14,166358.0,31.0608,31.0942,31.0023,31.0274,166358.0
2018-10-09 13:00:00,37.13,37.23,37.08,37.23,123258.0,31.019,31.1026,30.9773,31.1026,123258.0
2018-10-09 13:30:00,37.23,37.41,37.21,37.41,89579.0,31.1026,31.253,31.0859,31.253,89579.0
2018-10-09 14:00:00,37.41,37.54,37.37,37.51,113946.0,31.253,31.3616,31.2195,31.3365,113946.0
2018-10-09 14:30:00,37.52,37.52,37.42,37.5,95612.0,31.3449,31.3449,31.2613,31.3282,95612.0
2018-10-09 15:00:00,37.49,37.56,37.37,37.42,145773.0,31.3198,31.3783,31.2195,31.2613,145773.0
2018-10-09 15:30:00,37.41,37.5,37.39,37.42,346053.0,31.253,31.3282,31.2363,31.2613,346053.0
2018-10-10 09:30:00,37.25,37.81,37.2,37.6,181322.0,31.1193,31.5871,31.0775,31.4117,181322.0
2018-10-10 10:00:00,37.6,37.64,37.35,37.35,369257.0,31.4117,31.4451,31.2028,31.2028,369257.0
2018-10-10 10:30:00,37.33,37.33,37.1,37.13,274282.0,31.1861,31.1861,30.994,31.019,274282.0
2018-10-10 11:00:00,37.1,37.14,36.79,36.99,202880.0,30.994,31.0274,30.735,30.9021,202880.0
2018-10-10 11:30:00,37.0,37.02,36.84,37.0,301361.0,30.9104,30.9272,30.7768,30.9104,301361.0
2018-10-10 12:00:00,36.99,37.22,36.98,37.14,235596.0,30.9021,31.0942,30.8937,31.0274,235596.0
2018-10-10 12:30:00,37.14,37.17,37.0,37.01,141220.0,31.0274,31.0525,30.9104,30.9188,141220.0
2018-10-10 13:00:00,37.02,37.07,36.89,37.0,151626.0,30.9272,30.9689,30.8185,30.9104,151626.0
2018-10-10 13:30:00,37.0,37.05,36.91,36.97,185048.0,30.9104,30.9522,30.8353,30.8854,185048.0
2018-10-10 14:00:00,36.97,36.98,36.78,36.81,231572.0,30.8854,30.8937,30.7267,30.7517,231572.0
2018-10-10 14:30:00,36.81,36.86,36.67,36.76,166482.0,30.7517,30.7935,30.6348,30.7099,166482.0
2018-10-10 15:00:00,36.74,36.81,36.6,36.8,308039.0,30.6932,30.7517,30.5763,30.7434,308039.0
2018-10-10 15:30:00,36.8,36.8,36.4,36.44,590553.0,30.7434,30.7434,30.4092,30.4426,590553.0
2018-10-11 09:30:00,36.28,36.39,36.12,36.33,230042.0,30.3089,30.4008,30.1753,30.3507,230042.0
2018-10-11 10:00:00,36.32,36.35,36.05,36.22,328546.0,30.3424,30.3674,30.1168,30.2588,328546.0
2018-10-11 10:30:00,36.22,36.31,35.95,35.98,219413.0,30.2588,30.334,30.0333,30.0583,219413.0
2018-10-11 11:00:00,35.99,36.01,35.77,35.88,245241.0,30.0667,30.0834,29.8829,29.9748,245241.0
2018-10-11 11:30:00,35.88,36.02,35.72,35.96,233576.0,29.9748,30.0917,29.8411,30.0416,233576.0
2018-10-11 12:00:00,35.96,36.22,35.93,36.1,381231.0,30.0416,30.2588,30.0165,30.1586,381231.0
2018-10-11 12:30:00,36.09,36.18,36.02,36.06,168318.0,30.1502,30.2254,30.0917,30.1252,168318.0
2018-10-11 13:00:00,36.06,36.19,35.96,36.11,132832.0,30.1252,30.2338,30.0416,30.1669,132832.0
2018-10-11 13:30:00,36.11,36.13,35.85,36.01,148667.0,30.1669,30.1836,29.9497,30.0834,148667.0
2018-10-11 14:00:00,36.01,36.04,35.87,35.96,231932.0,30.0834,30.1084,29.9664,30.0416,231932.0
2018-10-11 14:30:00,35.96,35.98,35.67,35.9,518687.0,30.0416,30.0583,29.7993,29.9915,518687.0
2018-10-11 15:00:00,35.9,36.43,35.88,36.27,429997.0,29.9915,30.4343,29.9748,30.3006,429997.0
2018-10-11 15:30:00,36.26,36.29,35.98,35.98,782503.0,30.2922,30.3173,30.0583,30.0583,782503.0
2018-10-12 09:30:00,36.52,36.78,36.26,36.63,309786.0,30.5094,30.7267,30.2922,30.6013,309786.0
2018-10-12 10:00:00,36.63,36.7,36.49,36.52,298328.0,30.6013,30.6598,30.4844,30.5094,298328.0
2018-10-12 10:30:00,36.52,36.7,36.49,36.68,227986.0,30.5094,30.6598,30.4844,30.6431,227986.0
2018-10-12 11:00:00,36.68,36.72,36.41,36.5,305604.0,30.6431,30.6765,30.4175,30.4927,305604.0
2018-10-12 11:30:00,36.5,36.51,36.24,36.35,265955.0,30.4927,30.5011,30.2755,30.3674,265955.0
2018-10-12 12:00:00,36.35,36.36,35.98,36.04,168688.0,30.3674,30.3758,30.0583,30.1084,168688.0
2018-10-12 12:30:00,36.05,36.1,35.86,36.05,209026.0,30.1168,30.1586,29.9581,30.1168,209026.0
2018-10-12 13:00:00,36.06,36.24,36.0,36.12,205472.0,30.1252,30.2755,30.075,30.1753,205472.0
2018-10-12 13:30:00,36.11,36.11,36.0,36.06,130003.0,30.1669,30.1669,30.075,30.1252,130003.0
2018-10-12 14:00:00,36.07,36.11,35.99,36.09,142429.0,30.1335,30.1669,30.0667,30.1502,142429.0
2018-10-12 14:30:00,36.09,36.17,36.04,36.16,160211.0,30.1502,30.217,30.1084,30.2087,160211.0
2018-10-12 15:00:00,36.17,36.3,36.09,36.27,232986.0,30.217,30.3257,30.1502,30.3006,232986.0
2018-10-12 15:30:00,36.26,36.47,36.22,36.36,558016.0,30.2922,30.4677,30.2588,30.3758,558016.0
2018-10-15 09:30:00,36.52,36.78,36.39,36.7,170741.0,30.5094,30.7267,30.4008,30.6598,170741.0
2018-10-15 10:00:00,36.72,36.78,36.53,36.6,258918.0,30.6765,30.7267,30.5178,30.5763,258918.0
2018-10-15 10:30:00,36.6,36.89,36.54,36.89,142938.0,30.5763,30.8185,30.5262,30.8185,142938.0
2018-10-15 11:00:00,36.89,36.9,36.68,36.82,194405.0,30.8185,30.8269,30.6431,30.7601,194405.0
2018-10-15 11:30:00,36.83,36.85,36.55,36.57,92067.0,30.7684,30.7851,30.5345,30.5512,92067.0
2018-10-15 12:00:00,36.57,36.66,36.48,36.62,75342.0,30.5512,30.6264,30.476,30.593,75342.0
2018-10-15 12:30:00,36.63,36.71,36.57,36.65,87351.0,30.6013,30.6682,30.5512,30.618,87351.0
2018-10-15 13:00:00,36.66,36.71,36.57,36.63,80915.0,30.6264,30.6682,30.5512,30.6013,80915.0
2018-10-15 13:30:00,36.62,36.66,36.53,36.6,150507.0,30.593,30.6264,30.5178,30.5763,150507.0
2018-10-15 14:00:00,36.61,36.61,36.5,36.53,88375.0,30.5846,30.5846,30.4927,30.5178,88375.0
2018-10-15 14:30:00,36.52,36.77,36.51,36.77,300829.0,30.5094,30.7183,30.5011,30.7183,300829.0
2018-10-15 15:00:00,36.77,36.81,36.67,36.76,207207.0,30.7183,30.7517,30.6348,30.7099,207207.0
2018-10-15 15:30:00,36.76,36.81,36.58,36.6,542182.0,30.7099,30.7517,30.5596,30.5763,542182.0
2018-10-16 09:30:00,36.93,37.4,36.89,37.32,173637.0,30.852,31.2446,30.8185,31.1778,173637.0
2018-10-16 10:00:00,37.34,37.62,37.34,37.6,237495.0,31.1945,31.4284,31.1945,31.4117,237495.0
2018-10-16 10:30:00,37.59,37.71,37.57,37.66,250878.0,31.4033,31.5036,31.3866,31.4618,250878.0
2018-10-16 11:00:00,37.66,37.78,37.57,37.71,142110.0,31.4618,31.5621,31.3866,31.5036,142110.0
2018-10-16 11:30:00,37.7,37.78,37.64,37.78,98846.0,31.4952,31.5621,31.4451,31.5621,98846.0
2018-10-16 12:00:00,37.77,37.95,37.72,37.94,238910.0,31.5537,31.7041,31.5119,31.6957,238910.0
2018-10-16 12:30:00,37.94,38.03,37.78,38.03,161021.0,31.6957,31.7709,31.5621,31.7709,161021.0
2018-10-16 13:00:00,38.03,38.03,37.87,37.88,182677.0,31.7709,31.7709,31.6373,31.6456,182677.0
2018-10-16 13:30:00,37.87,37.94,37.85,37.89,163134.0,31.6373,31.6957,31.6205,31.654,163134.0
2018-10-16 14:00:00,37.9,37.92,37.77,37.82,154571.0,31.6623,31.679,31.5537,31.5955,154571.0
2018-10-16 14:30:00,37.82,37.93,37.76,37.77,126776.0,31.5955,31.6874,31.5454,31.5537,126776.0
2018-10-16 15:00:00,37.77,37.79,37.69,37.71,211030.0,31.5537,31.5704,31.4869,31.5036,211030.0
2018-10-16 15:30:00,37.7,37.74,37.55,37.68,762411.0,31.4952,31.5287,31.3699,31.4785,762411.0
2018-10-17 09:30:00,37.56,37.71,37.11,37.25,143997.0,31.3783,31.5036,31.0023,31.1193,143997.0
2018-10-17 10:00:00,37.24,37.3,36.89,36.95,151563.0,31.1109,31.1611,30.8185,30.8687,151563.0
2018-10-17 10:30:00,36.94,37.11,36.9,37.09,153305.0,30.8603,31.0023,30.8269,30.9856,153305.0
2018-10-17 11:00:00,37.07,37.28,37.03,37.24,120141.0,30.9689,31.1444,30.9355,31.1109,120141.0
2018-10-17 11:30:00,37.24,37.36,37.21,37.36,134248.0,31.1109,31.2112,31.0859,31.2112,134248.0
2018-10-17 12:00:00,37.36,37.42,37.21,37.37,161586.0,31.2112,31.2613,31.0859,31.2195,161586.0
2018-10-17 12:30:00,37.36,37.41,37.27,37.39,278966.0,31.2112,31.253,31.136,31.2363,278966.0
2018-10-17 13:00:00,37.39,37.52,37.38,37.47,81313.0,31.2363,31.3449,31.2279,31.3031,81313.0
2018-10-17 13:30:00,37.48,37.48,37.36,37.43,262183.0,31.3114,31.3114,31.2112,31.2697,262183.0
2018-10-17 14:00:00,37.42,37.46,37.22,37.31,132000.0,31.2613,31.2947,31.0942,31.1694,132000.0
2018-10-17 14:30:00,37.31,37.55,37.29,37.52,139562.0,31.1694,31.3699,31.1527,31.3449,139562.0
2018-10-17 15:00:00,37.52,37.52,37.39,37.48,162940.0,31.3449,31.3449,31.2363,31.3114,162940.0
2018-10-17 15:30:00,37.47,37.55,37.38,37.52,472055.0,31.3031,31.3699,31.2279,31.3449,472055.0
2018-10-18 09:30:00,37.41,37.83,37.32,37.73,176227.0,31.253,31.6038,31.1778,31.5203,176227.0
2018-10-18 10:00:00,37.72,37.72,37.38,37.42,173974.0,31.5119,31.5119,31.2279,31.2613,173974.0
2018-10-18 10:30:00,37.42,37.54,37.36,37.53,330259.0,31.2613,31.3616,31.2112,31.3532,330259.0
2018-10-18 11:00:00,37.54,37.58,36.98,37.05,584280.0,31.3616,31.395,30.8937,30.9522,584280.0
2018-10-18 11:30:00,37.05,37.07,36.75,36.86,382169.0,30.9522,30.9689,30.7016,30.7935,382169.0
2018-10-18 12:00:00,36.85,36.97,36.8,36.96,273319.0,30.7851,30.8854,30.7434,30.877,273319.0
2018-10-18 12:30:00,36.93,37.03,36.9,36.93,176160.0,30.852,30.9355,30.8269,30.852,176160.0
2018-10-18 13:00:00,36.92,36.94,36.68,36.72,281077.0,30.8436,30.8603,30.6431,30.6765,281077.0
2018-10-18 13:30:00,36.73,36.8,36.57,36.76,250599.0,30.6849,30.7434,30.5512,30.7099,250599.0
2018-10-18 14:00:00,36.75,36.98,36.75,36.91,236049.0,30.7016,30.8937,30.7016,30.8353,236049.0
2018-10-18 14:30:00,36.91,37.07,36.88,36.98,267794.0,30.8353,30.9689,30.8102,30.8937,267794.0
2018-10-18 15:00:00,36.98,37.06,36.89,37.0,351551.0,30.8937,30.9606,30.8185,30.9104,351551.0
2018-10-18 15:30:00,37.0,37.07,36.79,36.86,1085609.0,30.9104,30.9689,30.735,30.7935,1085609.0
2018-10-19 09:30:00,36.84,37.2,36.84,37.09,257675.0,30.7768,31.0775,30.7768,30.9856,257675.0
2018-10-19 10:00:00,37.09,37.28,37.08,37.23,95637.0,30.9856,31.1444,30.9773,31.1026,95637.0
2018-10-19 10:30:00,37.21,37.43,37.21,37.35,142650.0,31.0859,31.2697,31.0859,31.2028,142650.0
2018-10-19 11:00:00,37.36,37.42,37.2,37.26,109958.0,31.2112,31.2613,31.0775,31.1277,109958.0
2018-10-19 11:30:00,37.26,37.32,37.16,37.31,126123.0,31.1277,31.1778,31.0441,31.1694,126123.0
2018-10-19 12:00:00,37.31,37.32,37.06,37.14,119313.0,31.1694,31.1778,30.9606,31.0274,119313.0
2018-10-19 12:30:00,37.14,37.15,36.96,37.02,147839.0,31.0274,31.0358,30.877,30.9272,147839.0
2018-10-19 13:00:00,37.02,37.08,36.87,37.07,118462.0,30.9272,30.9773,30.8018,30.9689,118462.0
2018-10-19 13:30:00,37.07,37.1,36.91,36.93,94336.0,30.9689,30.994,30.8353,30.852,94336.0
2018-10-19 14:00:00,36.92,36.96,36.82,36.93,194122.0,30.8436,30.877,30.7601,30.852,194122.0
2018-10-19 14:30:00,36.93,37.01,36.88,36.92,118637.0,30.852,30.9188,30.8102,30.8436,118637.0
2018-10-19 15:00:00,36.92,36.98,36.8,36.97,207325.0,30.8436,30.8937,30.7434,30.8854,207325.0
2018-10-19 15:30:00,36.97,36.97,36.8,36.82,517841.0,30.8854,30.8854,30.7434,30.7601,517841.0
2018-10-22 09:30:00,36.93,37.05,36.51,36.54,107295.0,30.852,30.9522,30.5011,30.5262,107295.0
2018-10-22 10:00:00,36.51,36.51,36.26,36.34,142598.0,30.5011,30.5011,30.2922,30.3591,142598.0
2018-10-22 10:30:00,36.33,36.8,36.31,36.73,164112.0,30.3507,30.7434,30.334,30.6849,164112.0
2018-10-22 11:00:00,36.75,36.93,36.7,36.83,121931.0,30.7016,30.852,30.6598,30.7684,121931.0
2018-10-22 11:30:00,36.83,36.83,36.56,36.57,115948.0,30.7684,30.7684,30.5429,30.5512,115948.0
2018-10-22 12:00:00,36.57,36.66,36.54,36.66,99488.0,30.5512,30.6264,30.5262,30.6264,99488.0
2018-10-22 12:30:00,36.66,36.88,36.65,36.8,86228.0,30.6264,30.8102,30.618,30.7434,86228.0
2018-10-22 13:00:00,36.8,36.95,36.78,36.87,117545.0,30.7434,30.8687,30.7267,30.8018,117545.0
2018-10-22 13:30:00,36.86,36.99,36.85,36.9,89012.0,30.7935,30.9021,30.7851,30.8269,89012.0
2018-10-22 14:00:00,36.91,36.97,36.86,36.88,83941.0,30.8353,30.8854,30.7935,30.8102,83941.0
2018-10-22 14:30:00,36.87,37.05,36.85,36.98,104885.0,30.8018,30.9522,30.7851,30.8937,104885.0
2018-10-22 15:00:00,36.98,37.1,36.97,37.06,114394.0,30.8937,30.994,30.8854,30.9606,114394.0
2018-10-22 15:30:00,37.07,37.17,36.98,37.0,325937.0,30.9689,31.0525,30.8937,30.9104,325937.0
2018-10-23 09:30:00,36.61,36.69,36.17,36.18,164259.0,30.5846,30.6515,30.217,30.2254,164259.0
2018-10-23 10:00:00,36.17,36.21,35.98,36.06,292247.0,30.217,30.2505,30.0583,30.1252,292247.0
2018-10-23 10:30:00,36.08,36.17,35.99,36.03,228217.0,30.1419,30.217,30.0667,30.1001,228217.0
2018-10-23 11:00:00,36.02,36.03,35.79,35.94,218872.0,30.0917,30.1001,29.8996,30.0249,218872.0
2018-10-23 11:30:00,35.95,36.01,35.8,35.82,269828.0,30.0333,30.0834,29.9079,29.9247,269828.0
2018-10-23 12:00:00,35.82,36.07,35.82,36.01,114844.0,29.9247,30.1335,29.9247,30.0834,114844.0
2018-10-23 12:30:00,36.01,36.13,35.87,35.88,146999.0,30.0834,30.1836,29.9664,29.9748,146999.0
2018-10-23 13:00:00,35.87,36.08,35.86,36.0,248668.0,29.9664,30.1419,29.9581,30.075,248668.0
2018-10-23 13:30:00,36.0,36.11,35.93,36.0,242727.0,30.075,30.1669,30.0165,30.075,242727.0
2018-10-23 14:00:00,36.0,36.31,35.97,36.27,191237.0,30.075,30.334,30.05,30.3006,191237.0
2018-10-23 14:30:00,36.27,36.34,36.19,36.22,128398.0,30.3006,30.3591,30.2338,30.2588,128398.0
2018-10-23 15:00:00,36.23,36.35,36.2,36.25,198700.0,30.2672,30.3674,30.2421,30.2839,198700.0
2018-10-23 15:30:00,36.25,36.36,36.1,36.17,580452.0,30.2839,30.3758,30.1586,30.217,580452.0
2018-10-24 09:30:00,36.29,36.58,36.25,36.55,204597.0,30.3173,30.5596,30.2839,30.5345,204597.0
2018-10-24 10:00:00,36.51,36.7,36.48,36.62,183424.0,30.5011,30.6598,30.476,30.593,183424.0
2018-10-24 10:30:00,36.63,36.73,36.47,36.51,221799.0,30.6013,30.6849,30.4677,30.5011,221799.0
2018-10-24 11:00:00,36.52,36.52,36.22,36.24,196162.0,30.5094,30.5094,30.2588,30.2755,196162.0
2018-10-24 11:30:00,36.24,36.49,36.2,36.46,111533.0,30.2755,30.4844,30.2421,30.4593,111533.0
2018-10-24 12:00:00,36.45,36.48,36.31,36.35,121235.0,30.451,30.476,30.334,30.3674,121235.0
2018-10-24 12:30:00,36.35,36.36,36.22,36.34,109568.0,30.3674,30.3758,30.2588,30.3591,109568.0
2018-10-24 13:00:00,36.34,36.34,35.99,36.02,132370.0,30.3591,30.3591,30.0667,30.0917,132370.0
2018-10-24 13:30:00,36.02,36.15,35.95,36.0,136947.0,30.0917,30.2003,30.0333,30.075,136947.0
2018-10-24 14:00:00,36.0,36.18,35.94,36.16,205955.0,30.075,30.2254,30.0249,30.2087,205955.0
2018-10-24 14:30:00,36.16,36.32,36.11,36.14,126749.0,30.2087,30.3424,30.1669,30.192,126749.0
2018-10-24 15:00:00,36.13,36.2,36.01,36.08,171711.0,30.1836,30.2421,30.0834,30.1419,171711.0
2018-10-24 15:30:00,36.07,36.11,35.84,35.85,862474.0,30.1335,30.1669,29.9414,29.9497,862474.0
2018-10-25 09:30:00,35.84,36.12,35.79,35.97,216577.0,29.9414,30.1753,29.8996,30.05,216577.0
2018-10-25 10:00:00,35.98,36.04,35.84,36.04,159006.0,30.0583,30.1084,29.9414,30.1084,159006.0
2018-10-25 10:30:00,36.05,36.08,35.85,35.85,195240.0,30.1168,30.1419,29.9497,29.9497,195240.0
2018-10-25 11:00:00,35.85,36.11,35.78,36.02,176264.0,29.9497,30.1669,29.8912,30.0917,176264.0
2018-10-25 11:30:00,36.02,36.04,35.94,35.98,162774.0,30.0917,30.1084,30.0249,30.0583,162774.0
2018-10-25 12:00:00,35.99,36.12,35.88,35.94,133930.0,30.0667,30.1753,29.9748,30.0249,133930.0
2018-10-25 12:30:00,35.94,35.99,35.83,35.91,97508.0,30.0249,30.0667,29.933,29.9998,97508.0
2018-10-25 13:00:00,35.91,35.91,35.77,35.85,108456.0,29.9998,29.9998,29.8829,29.9497,108456.0
2018-10-25 13:30:00,35.86,35.96,35.83,35.85,103641.0,29.9581,30.0416,29.933,29.9497,103641.0
2018-10-25 14:00:00,35.85,36.0,35.84,35.99,196375.0,29.9497,30.075,29.9414,30.0667,196375.0
2018-10-25 14:30:00,35.99,36.06,35.96,35.99,214299.0,30.0667,30.1252,30.0416,30.0667,214299.0
2018-10-25 15:00:00,35.99,36.03,35.94,35.98,204518.0,30.0667,30.1001,30.0249,30.0583,204518.0
2018-10-25 15:30:00,35.98,36.0,35.8,35.88,509797.0,30.0583,30.075,29.9079,29.9748,509797.0
2018-10-26 09:30:00,35.5,35.79,35.43,35.49,267523.0,29.6573,29.8996,29.5988,29.649,267523.0
2018-10-26 10:00:00,35.49,35.51,35.17,35.43,284077.0,29.649,29.6657,29.3816,29.5988,284077.0
2018-10-26 10:30:00,35.44,35.44,35.08,35.13,338398.0,29.6072,29.6072,29.3064,29.3482,338398.0
2018-10-26 11:00:00,35.13,35.43,35.12,35.39,162317.0,29.3482,29.5988,29.3399,29.5654,162317.0
2018-10-26 11:30:00,35.4,35.66,35.39,35.49,1562367.0,29.5738,29.791,29.5654,29.649,1562367.0
2018-10-26 12:00:00,35.5,35.75,35.47,35.74,153270.0,29.6573,29.8662,29.6323,29.8578,153270.0
2018-10-26 12:30:00,35.74,35.99,35.72,35.92,145053.0,29.8578,30.0667,29.8411,30.0082,145053.0
2018-10-26 13:00:00,35.93,36.09,35.87,35.88,134687.0,30.0165,30.1502,29.9664,29.9748,134687.0
2018-10-26 13:30:00,35.88,35.95,35.68,35.93,124203.0,29.9748,30.0333,29.8077,30.0165,124203.0
2018-10-26 14:00:00,35.94,35.97,35.75,35.83,153359.0,30.0249,30.05,29.8662,29.933,153359.0
2018-10-26 14:30:00,35.83,35.86,35.47,35.51,199050.0,29.933,29.9581,29.6323,29.6657,199050.0
2018-10-26 15:00:00,35.5,35.69,35.43,35.59,256216.0,29.6573,29.816,29.5988,29.7325,256216.0
2018-10-26 15:30:00,35.58,35.73,35.47,35.57,748429.0,29.7242,29.8495,29.6323,29.7158,748429.0
2018-10-29 09:30:00,35.79,36.16,35.79,36.01,172078.0,29.8996,30.2087,29.8996,30.0834,172078.0
2018-10-29 10:00:00,36.02,36.22,36.0,36.14,180199.0,30.0917,30.2588,30.075,30.192,180199.0
2018-10-29 10:30:00,36.11,36.18,35.93,35.95,149169.0,30.1669,30.2254,30.0165,30.0333,149169.0
2018-10-29 11:00:00,35.96,36.01,35.81,35.92,173967.0,30.0416,30.0834,29.9163,30.0082,173967.0
2018-10-29 11:30:00,35.93,36.02,35.84,35.84,142171.0,30.0165,30.0917,29.9414,29.9414,142171.0
2018-10-29 12:00:00,35.84,35.86,35.64,35.67,176849.0,29.9414,29.9581,29.7743,29.7993,176849.0
2018-10-29 12:30:00,35.66,35.74,35.58,35.63,121582.0,29.791,29.8578,29.7242,29.7659,121582.0
2018-10-29 13:00:00,35.63,35.73,35.62,35.63,120959.0,29.7659,29.8495,29.7576,29.7659,120959.0
2018-10-29 13:30:00,35.64,35.8,35.64,35.67,119163.0,29.7743,29.9079,29.7743,29.7993,119163.0
2018-10-29 14:00:00,35.67,35.71,35.54,35.62,173354.0,29.7993,29.8328,29.6907,29.7576,173354.0
2018-10-29 14:30:00,35.64,35.78,35.59,35.68,186347.0,29.7743,29.8912,29.7325,29.8077,186347.0
2018-10-29 15:00:00,35.7,35.71,35.22,35.34,467792.0,29.8244,29.8328,29.4234,29.5237,467792.0
2018-10-29 15:30:00,35.33,35.48,35.14,35.43,1433298.0,29.5153,29.6406,29.3566,29.5988,1433298.0
2018-10-30 09:30:00,35.4,35.89,35.37,35.86,137529.0,29.5738,29.9831,29.5487,29.9581,137529.0
2018-10-30 10:00:00,35.87,35.93,35.59,35.65,129775.0,29.9664,30.0165,29.7325,29.7826,129775.0
2018-10-30 10:30:00,35.66,35.73,35.49,35.6,133287.0,29.791,29.8495,29.649,29.7409,133287.0
2018-10-30 11:00:00,35.6,35.8,35.58,35.78,143965.0,29.7409,29.9079,29.7242,29.8912,143965.0
2018-10-30 11:30:00,35.78,35.92,35.73,35.73,204150.0,29.8912,30.0082,29.8495,29.8495,204150.0
2018-10-30 12:00:00,35.74,35.76,35.57,35.61,143438.0,29.8578,29.8745,29.7158,29.7492,143438.0
2018-10-30 12:30:00,35.61,35.71,35.52,35.66,113500.0,29.7492,29.8328,29.674,29.791,113500.0
2018-10-30 13:00:00,35.65,35.71,35.46,35.48,138499.0,29.7826,29.8328,29.6239,29.6406,138499.0
2018-10-30 13:30:00,35.47,35.58,35.36,35.57,164702.0,29.6323,29.7242,29.5404,29.7158,164702.0
2018-10-30 14:00:00,35.58,35.59,35.39,35.47,142637.0,29.7242,29.7325,29.5654,29.6323,142637.0
2018-10-30 14:30:00,35.47,35.51,35.38,35.44,261368.0,29.6323,29.6657,29.5571,29.6072,261368.0
2018-10-30 15:00:00,35.44,35.62,35.36,35.57,522016.0,29.6072,29.7576,29.5404,29.7158,522016.0
2018-10-30 15:30:00,35.58,35.74,35.53,35.73,610214.0,29.7242,29.8578,29.6824,29.8495,610214.0
2018-10-31 09:30:00,35.79,36.41,35.79,36.37,185039.0,29.9244,30.4428,29.9244,30.4093,185039.0
2018-10-31 10:00:00,36.37,36.71,36.35,36.63,169231.0,30.4093,30.6936,30.3926,30.6267,169231.0
2018-10-31 10:30:00,36.63,36.67,36.48,36.48,173169.0,30.6267,30.6602,30.5013,30.5013,173169.0
2018-10-31 11:00:00,36.48,36.72,36.44,36.63,224673.0,30.5013,30.702,30.4678,30.6267,224673.0
2018-10-31 11:30:00,36.63,36.71,36.46,36.5,185668.0,30.6267,30.6936,30.4846,30.518,185668.0
2018-10-31 12:00:00,36.5,36.58,36.36,36.51,151311.0,30.518,30.5849,30.401,30.5264,151311.0
2018-10-31 12:30:00,36.5,36.53,36.41,36.45,159278.0,30.518,30.5431,30.4428,30.4762,159278.0
2018-10-31 13:00:00,36.45,36.67,36.45,36.61,185070.0,30.4762,30.6602,30.4762,30.61,185070.0
2018-10-31 13:30:00,36.61,36.62,36.48,36.52,246456.0,30.61,30.6183,30.5013,30.5347,246456.0
2018-10-31 14:00:00,36.52,36.6,36.49,36.55,280324.0,30.5347,30.6016,30.5097,30.5598,280324.0
2018-10-31 14:30:00,36.55,36.81,36.52,36.75,173631.0,30.5598,30.7772,30.5347,30.727,173631.0
2018-10-31 15:00:00,36.74,36.8,36.49,36.56,342162.0,30.7187,30.7688,30.5097,30.5682,342162.0
2018-10-31 15:30:00,36.56,36.59,36.14,36.19,924272.0,30.5682,30.5933,30.217,30.2588,924272.0
2018-11-01 09:30:00,36.3,36.63,36.28,36.47,249706.0,30.3508,30.6267,30.3341,30.4929,249706.0
2018-11-01 10:00:00,36.42,36.49,36.24,36.47,396019.0,30.4511,30.5097,30.3006,30.4929,396019.0
2018-11-01 10:30:00,36.47,36.64,36.47,36.64,244407.0,30.4929,30.6351,30.4929,30.6351,244407.0
2018-11-01 11:00:00,36.64,37.03,36.59,36.91,180905.0,30.6351,30.9612,30.5933,30.8608,180905.0
2018-11-01 11:30:00,36.91,36.93,36.77,36.79,172802.0,30.8608,30.8775,30.7438,30.7605,172802.0
2018-11-01 12:00:00,36.79,36.84,36.65,36.74,138454.0,30.7605,30.8023,30.6434,30.7187,138454.0
2018-11-01 12:30:00,36.73,36.9,36.7,36.87,160460.0,30.7103,30.8525,30.6852,30.8274,160460.0
2018-11-01 13:00:00,36.87,36.97,36.73,36.96,162362.0,30.8274,30.911,30.7103,30.9026,162362.0
2018-11-01 13:30:00,36.97,36.99,36.81,36.84,191361.0,30.911,30.9277,30.7772,30.8023,191361.0
2018-11-01 14:00:00,36.83,36.85,36.74,36.79,163861.0,30.7939,30.8107,30.7187,30.7605,163861.0
2018-11-01 14:30:00,36.79,36.89,36.71,36.78,167079.0,30.7605,30.8441,30.6936,30.7521,167079.0
2018-11-01 15:00:00,36.79,36.79,36.64,36.79,252041.0,30.7605,30.7605,30.6351,30.7605,252041.0
2018-11-01 15:30:00,36.78,37.07,36.75,37.07,640479.0,30.7521,30.9946,30.727,30.9946,640479.0
2018-11-02 09:30:00,37.17,37.44,36.95,37.44,253198.0,31.0782,31.304,30.8943,31.304,253198.0
2018-11-02 10:00:00,37.43,37.55,37.26,37.49,294334.0,31.2956,31.3959,31.1535,31.3458,294334.0
2018-11-02 10:30:00,37.5,37.73,37.31,37.7,351023.0,31.3541,31.5464,31.1953,31.5213,351023.0
2018-11-02 11:00:00,37.7,37.71,37.28,37.36,171312.0,31.5213,31.5297,31.1702,31.2371,171312.0
2018-11-02 11:30:00,37.35,37.47,37.26,37.37,127264.0,31.2287,31.329,31.1535,31.2454,127264.0
2018-11-02 12:00:00,37.37,37.46,37.31,37.44,123968.0,31.2454,31.3207,31.1953,31.304,123968.0
2018-11-02 12:30:00,37.45,37.45,37.28,37.3,161617.0,31.3123,31.3123,31.1702,31.1869,161617.0
2018-11-02 13:00:00,37.3,37.37,37.25,37.34,142029.0,31.1869,31.2454,31.1451,31.2203,142029.0
2018-11-02 13:30:00,37.34,37.43,37.25,37.34,108191.0,31.2203,31.2956,31.1451,31.2203,108191.0
2018-11-02 14:00:00,37.35,37.39,37.04,37.37,193724.0,31.2287,31.2622,30.9695,31.2454,193724.0
2018-11-02 14:30:00,37.36,37.37,37.12,37.18,165693.0,31.2371,31.2454,31.0364,31.0866,165693.0
2018-11-02 15:00:00,37.18,37.22,37.05,37.08,291506.0,31.0866,31.12,30.9779,31.003,291506.0
2018-11-02 15:30:00,37.08,37.43,37.01,37.42,747588.0,31.003,31.2956,30.9444,31.2872,747588.0
2018-11-05 09:30:00,37.63,38.33,37.63,37.97,477041.0,31.4628,32.0481,31.4628,31.7471,477041.0
2018-11-05 10:00:00,38.0,38.15,37.95,37.98,236951.0,31.7722,31.8976,31.7304,31.7555,236951.0
2018-11-05 10:30:00,37.98,38.13,37.95,38.11,235761.0,31.7555,31.8809,31.7304,31.8642,235761.0
2018-11-05 11:00:00,38.1,38.17,38.03,38.08,207346.0,31.8558,31.9143,31.7973,31.8391,207346.0
2018-11-05 11:30:00,38.08,38.11,38.0,38.05,194220.0,31.8391,31.8642,31.7722,31.814,194220.0
2018-11-05 12:00:00,38.06,38.08,37.92,37.97,206862.0,31.8223,31.8391,31.7053,31.7471,206862.0
2018-11-05 12:30:00,37.98,38.07,37.93,38.06,159914.0,31.7555,31.8307,31.7137,31.8223,159914.0
2018-11-05 13:00:00,38.05,38.08,37.91,37.98,119871.0,31.814,31.8391,31.6969,31.7555,119871.0
2018-11-05 13:30:00,37.98,38.17,37.97,38.05,265705.0,31.7555,31.9143,31.7471,31.814,265705.0
2018-11-05 14:00:00,38.05,38.21,37.97,38.2,217556.0,31.814,31.9478,31.7471,31.9394,217556.0
2018-11-05 14:30:00,38.19,38.24,38.12,38.21,162183.0,31.931,31.9728,31.8725,31.9478,162183.0
2018-11-05 15:00:00,38.22,38.38,38.17,38.25,241499.0,31.9561,32.0899,31.9143,31.9812,241499.0
2018-11-05 15:30:00,38.25,38.32,38.21,38.31,660165.0,31.9812,32.0397,31.9478,32.0314,660165.0
2018-11-06 09:30:00,38.3,38.62,38.17,38.37,130913.0,32.023,32.2906,31.9143,32.0815,130913.0
2018-11-06 10:00:00,38.36,38.45,38.22,38.22,170093.0,32.0732,32.1484,31.9561,31.9561,170093.0
2018-11-06 10:30:00,38.23,38.28,38.1,38.1,334679.0,31.9645,32.0063,31.8558,31.8558,334679.0
2018-11-06 11:00:00,38.1,38.16,37.97,38.12,161615.0,31.8558,31.906,31.7471,31.8725,161615.0
2018-11-06 11:30:00,38.13,38.23,38.02,38.07,140970.0,31.8809,31.9645,31.7889,31.8307,140970.0
2018-11-06 12:00:00,38.08,38.15,38.04,38.15,77107.0,31.8391,31.8976,31.8056,31.8976,77107.0
2018-11-06 12:30:00,38.16,38.26,38.11,38.17,116335.0,31.906,31.9896,31.8642,31.9143,116335.0
2018-11-06 13:00:00,38.17,38.25,38.09,38.12,229980.0,31.9143,31.9812,31.8474,31.8725,229980.0
2018-11-06 13:30:00,38.12,38.2,38.02,38.08,163720.0,31.8725,31.9394,31.7889,31.8391,163720.0
2018-11-06 14:00:00,38.08,38.1,37.94,37.95,192674.0,31.8391,31.8558,31.722,31.7304,192674.0
2018-11-06 14:30:00,37.94,38.08,37.88,38.08,158947.0,31.722,31.8391,31.6718,31.8391,158947.0
2018-11-06 15:00:00,38.08,38.13,38.0,38.01,182000.0,31.8391,31.8809,31.7722,31.7805,182000.0
2018-11-06 15:30:00,38.01,38.08,37.95,37.95,763179.0,31.7805,31.8391,31.7304,31.7304,763179.0
2018-11-07 09:30:00,38.35,38.56,38.11,38.53,203215.0,32.0648,32.2404,31.8642,32.2153,203215.0
2018-11-07 10:00:00,38.52,38.53,38.22,38.27,466369.0,32.207,32.2153,31.9561,31.9979,466369.0
2018-11-07 10:30:00,38.27,38.41,38.24,38.32,148092.0,31.9979,32.115,31.9728,32.0397,148092.0
2018-11-07 11:00:00,38.33,38.47,38.31,38.46,243544.0,32.0481,32.1652,32.0314,32.1568,243544.0
2018-11-07 11:30:00,38.46,38.61,38.35,38.58,302441.0,32.1568,32.2822,32.0648,32.2571,302441.0
2018-11-07 12:00:00,38.58,38.62,38.38,38.4,133245.0,32.2571,32.2906,32.0899,32.1066,133245.0
2018-11-07 12:30:00,38.4,38.61,38.33,38.39,366097.0,32.1066,32.2822,32.0481,32.0983,366097.0
2018-11-07 13:00:00,38.39,38.52,38.36,38.42,140982.0,32.0983,32.207,32.0732,32.1233,140982.0
2018-11-07 13:30:00,38.41,38.42,38.31,38.38,244442.0,32.115,32.1233,32.0314,32.0899,244442.0
2018-11-07 14:00:00,38.37,38.39,38.23,38.3,245103.0,32.0815,32.0983,31.9645,32.023,245103.0
2018-11-07 14:30:00,38.3,38.44,38.3,38.4,223345.0,32.023,32.1401,32.023,32.1066,223345.0
2018-11-07 15:00:00,38.4,38.44,38.23,38.41,418860.0,32.1066,32.1401,31.9645,32.115,418860.0
2018-11-07 15:30:00,38.41,38.44,38.23,38.4,1308893.0,32.115,32.1401,31.9645,32.1066,1308893.0
2018-11-08 09:30:00,37.68,38.95,37.45,37.69,1011283.0,31.5046,32.5665,31.3123,31.513,1011283.0
2018-11-08 10:00:00,37.67,38.08,36.95,37.07,829624.0,31.4963,31.8391,30.8943,30.9946,829624.0
2018-11-08 10:30:00,37.05,37.7,36.97,37.45,566985.0,30.9779,31.5213,30.911,31.3123,566985.0
2018-11-08 11:00:00,37.45,37.51,36.96,37.24,312827.0,31.3123,31.3625,30.9026,31.1367,312827.0
2018-11-08 11:30:00,37.26,37.44,37.15,37.24,369820.0,31.1535,31.304,31.0615,31.1367,369820.0
2018-11-08 12:00:00,37.25,37.34,36.07,36.53,533578.0,31.1451,31.2203,30.1585,30.5431,533578.0
2018-11-08 12:30:00,36.53,36.63,36.37,36.45,443928.0,30.5431,30.6267,30.4093,30.4762,443928.0
2018-11-08 13:00:00,36.45,36.54,36.37,36.5,306262.0,30.4762,30.5515,30.4093,30.518,306262.0
2018-11-08 13:30:00,36.49,37.19,36.45,37.16,371422.0,30.5097,31.0949,30.4762,31.0698,371422.0
2018-11-08 14:00:00,37.16,37.27,36.76,36.81,295625.0,31.0698,31.1618,30.7354,30.7772,295625.0
2018-11-08 14:30:00,36.79,36.94,36.69,36.8,372064.0,30.7605,30.8859,30.6769,30.7688,372064.0
2018-11-08 15:00:00,36.78,37.1,36.67,36.97,429550.0,30.7521,31.0197,30.6602,30.911,429550.0
2018-11-08 15:30:00,36.98,37.05,36.87,36.99,1029125.0,30.9193,30.9779,30.8274,30.9277,1029125.0
2018-11-09 09:30:00,36.86,38.32,36.82,38.11,960468.0,30.819,32.0397,30.7856,31.8642,960468.0
2018-11-09 10:00:00,38.11,38.64,38.0,38.54,906037.0,31.8642,32.3073,31.7722,32.2237,906037.0
2018-11-09 10:30:00,38.54,38.58,38.38,38.45,788842.0,32.2237,32.2571,32.0899,32.1484,788842.0
2018-11-09 11:00:00,38.45,38.61,38.13,38.56,640563.0,32.1484,32.2822,31.8809,32.2404,640563.0
2018-11-09 11:30:00,38.56,38.91,38.49,38.8,451994.0,32.2404,32.533,32.1819,32.4411,451994.0
2018-11-09 12:00:00,38.8,38.88,38.61,38.63,495707.0,32.4411,32.508,32.2822,32.2989,495707.0
2018-11-09 12:30:00,38.63,38.66,38.23,38.25,362602.0,32.2989,32.324,31.9645,31.9812,362602.0
2018-11-09 13:00:00,38.24,38.4,38.2,38.37,245056.0,31.9728,32.1066,31.9394,32.0815,245056.0
2018-11-09 13:30:00,38.37,38.41,37.97,37.98,297729.0,32.0815,32.115,31.7471,31.7555,297729.0
2018-11-09 14:00:00,37.97,38.13,37.97,38.02,304137.0,31.7471,31.8809,31.7471,31.7889,304137.0
2018-11-09 14:30:00,38.01,38.22,38.0,38.12,366840.0,31.7805,31.9561,31.7722,31.8725,366840.0
2018-11-09 15:00:00,38.12,38.16,37.99,38.04,393258.0,31.8725,31.906,31.7638,31.8056,393258.0
2018-11-09 15:30:00,38.04,38.33,38.0,38.28,951820.0,31.8056,32.0481,31.7722,32.0063,951820.0
2018-11-12 09:30:00,38.45,39.47,38.35,39.21,1125595.0,32.1484,33.0013,32.0648,32.7839,1125595.0
2018-11-12 10:00:00,39.21,39.86,39.1,39.43,1280490.0,32.7839,33.3273,32.6919,32.9678,1280490.0
2018-11-12 10:30:00,39.43,39.81,39.3,39.37,848664.0,32.9678,33.2855,32.8591,32.9176,848664.0
2018-11-12 11:00:00,39.38,39.66,39.3,39.5,596947.0,32.926,33.1601,32.8591,33.0263,596947.0
2018-11-12 11:30:00,39.5,39.71,39.44,39.65,699274.0,33.0263,33.2019,32.9762,33.1518,699274.0
2018-11-12 12:00:00,39.64,39.94,39.58,39.8,621163.0,33.1434,33.3942,33.0932,33.2772,621163.0
2018-11-12 12:30:00,39.8,40.14,39.75,40.07,447637.0,33.2772,33.5615,33.2354,33.5029,447637.0
2018-11-12 13:00:00,40.08,40.22,39.94,39.96,632957.0,33.5113,33.6283,33.3942,33.411,632957.0
2018-11-12 13:30:00,39.95,40.09,39.87,39.93,633326.0,33.4026,33.5196,33.3357,33.3859,633326.0
2018-11-12 14:00:00,39.92,40.38,39.92,40.06,344623.0,33.3775,33.7621,33.3775,33.4946,344623.0
2018-11-12 14:30:00,40.07,40.34,39.92,40.2,698400.0,33.5029,33.7287,33.3775,33.6116,698400.0
2018-11-12 15:00:00,40.19,40.27,40.12,40.12,331742.0,33.6033,33.6701,33.5447,33.5447,331742.0
2018-11-12 15:30:00,40.12,40.15,39.68,39.8,1223458.0,33.5447,33.5698,33.1768,33.2772,1223458.0
2018-11-13 09:30:00,40.03,40.09,39.44,39.77,546170.0,33.4695,33.5196,32.9762,33.2521,546170.0
2018-11-13 10:00:00,39.77,39.87,39.63,39.67,313324.0,33.2521,33.3357,33.135,33.1685,313324.0
2018-11-13 10:30:00,39.67,39.73,39.43,39.64,360101.0,33.1685,33.2186,32.9678,33.1434,360101.0
2018-11-13 11:00:00,39.65,39.77,39.54,39.59,666831.0,33.1518,33.2521,33.0598,33.1016,666831.0
2018-11-13 11:30:00,39.59,39.64,39.38,39.5,375908.0,33.1016,33.1434,32.926,33.0263,375908.0
2018-11-13 12:00:00,39.51,39.56,39.13,39.38,450279.0,33.0347,33.0765,32.717,32.926,450279.0
2018-11-13 12:30:00,39.37,39.43,39.29,39.38,196113.0,32.9176,32.9678,32.8508,32.926,196113.0
2018-11-13 13:00:00,39.38,39.59,39.37,39.54,248120.0,32.926,33.1016,32.9176,33.0598,248120.0
2018-11-13 13:30:00,39.54,39.63,39.51,39.52,170049.0,33.0598,33.135,33.0347,33.0431,170049.0
2018-11-13 14:00:00,39.52,39.53,39.31,39.36,253449.0,33.0431,33.0514,32.8675,32.9093,253449.0
2018-11-13 14:30:00,39.36,39.5,39.3,39.31,264368.0,32.9093,33.0263,32.8591,32.8675,264368.0
2018-11-13 15:00:00,39.32,39.39,39.16,39.27,368465.0,32.8758,32.9344,32.7421,32.834,368465.0
2018-11-13 15:30:00,39.26,39.42,39.18,39.4,902061.0,32.8257,32.9595,32.7588,32.9427,902061.0
2018-11-14 09:30:00,39.41,39.94,39.41,39.51,327114.0,32.9511,33.3942,32.9511,33.0347,327114.0
2018-11-14 10:00:00,39.51,39.62,39.27,39.34,462945.0,33.0347,33.1267,32.834,32.8926,462945.0
2018-11-14 10:30:00,39.33,39.51,39.3,39.48,410915.0,32.8842,33.0347,32.8591,33.0096,410915.0
2018-11-14 11:00:00,39.47,39.48,39.24,39.42,320025.0,33.0013,33.0096,32.809,32.9595,320025.0
2018-11-14 11:30:00,39.41,39.42,39.07,39.26,385987.0,32.9511,32.9595,32.6668,32.8257,385987.0
2018-11-14 12:00:00,39.26,39.32,39.05,39.17,350129.0,32.8257,32.8758,32.6501,32.7504,350129.0
2018-11-14 12:30:00,39.16,39.19,38.98,39.01,619168.0,32.7421,32.7671,32.5916,32.6166,619168.0
2018-11-14 13:00:00,39.01,39.08,38.75,38.99,400455.0,32.6166,32.6752,32.3993,32.5999,400455.0
2018-11-14 13:30:00,39.0,39.02,38.85,39.01,242329.0,32.6083,32.625,32.4829,32.6166,242329.0
2018-11-14 14:00:00,39.0,39.05,38.85,39.01,278305.0,32.6083,32.6501,32.4829,32.6166,278305.0
2018-11-14 14:30:00,39.0,39.28,38.97,39.28,290713.0,32.6083,32.8424,32.5832,32.8424,290713.0
2018-11-14 15:00:00,39.27,39.32,39.13,39.18,361029.0,32.834,32.8758,32.717,32.7588,361029.0
2018-11-14 15:30:00,39.17,39.3,39.03,39.04,892941.0,32.7504,32.8591,32.6334,32.6417,892941.0
2018-11-15 09:30:00,38.81,39.18,38.71,38.89,216863.0,32.4494,32.7588,32.3658,32.5163,216863.0
2018-11-15 10:00:00,38.87,39.07,38.77,38.84,249328.0,32.4996,32.6668,32.416,32.4745,249328.0
2018-11-15 10:30:00,38.83,38.87,38.69,38.8,240940.0,32.4661,32.4996,32.3491,32.4411,240940.0
2018-11-15 11:00:00,38.81,39.09,38.81,38.99,363368.0,32.4494,32.6835,32.4494,32.5999,363368.0
2018-11-15 11:30:00,38.98,39.2,38.95,39.17,193844.0,32.5916,32.7755,32.5665,32.7504,193844.0
2018-11-15 12:00:00,39.17,39.49,39.15,39.35,269670.0,32.7504,33.018,32.7337,32.9009,269670.0
2018-11-15 12:30:00,39.36,39.36,39.08,39.11,162934.0,32.9093,32.9093,32.6752,32.7003,162934.0
2018-11-15 13:00:00,39.11,39.24,38.99,39.16,405874.0,32.7003,32.809,32.5999,32.7421,405874.0
2018-11-15 13:30:00,39.16,39.26,39.02,39.14,220984.0,32.7421,32.8257,32.625,32.7253,220984.0
2018-11-15 14:00:00,39.14,39.21,39.05,39.16,180627.0,32.7253,32.7839,32.6501,32.7421,180627.0
2018-11-15 14:30:00,39.14,39.26,39.05,39.05,171024.0,32.7253,32.8257,32.6501,32.6501,171024.0
2018-11-15 15:00:00,39.06,39.13,38.98,39.05,436414.0,32.6585,32.717,32.5916,32.6501,436414.0
2018-11-15 15:30:00,39.05,39.2,39.01,39.2,749006.0,32.6501,32.7755,32.6166,32.7755,749006.0
2018-11-16 09:30:00,39.41,39.69,38.99,39.0,218142.0,32.9511,33.1852,32.5999,32.6083,218142.0
2018-11-16 10:00:00,39.01,39.27,38.99,39.1,217552.0,32.6166,32.834,32.5999,32.6919,217552.0
2018-11-16 10:30:00,39.12,39.22,39.09,39.13,232637.0,32.7086,32.7922,32.6835,32.717,232637.0
2018-11-16 11:00:00,39.13,39.17,39.0,39.01,123967.0,32.717,32.7504,32.6083,32.6166,123967.0
2018-11-16 11:30:00,39.01,39.14,38.99,39.05,241890.0,32.6166,32.7253,32.5999,32.6501,241890.0
2018-11-16 12:00:00,39.05,39.12,38.88,38.89,233689.0,32.6501,32.7086,32.508,32.5163,233689.0
2018-11-16 12:30:00,38.89,39.09,38.86,39.01,205064.0,32.5163,32.6835,32.4912,32.6166,205064.0
2018-11-16 13:00:00,39.02,39.08,38.99,39.0,160930.0,32.625,32.6752,32.5999,32.6083,160930.0
2018-11-16 13:30:00,39.0,39.02,38.9,38.91,154331.0,32.6083,32.625,32.5247,32.533,154331.0
2018-11-16 14:00:00,38.91,39.08,38.91,39.06,167810.0,32.533,32.6752,32.533,32.6585,167810.0
2018-11-16 14:30:00,39.07,39.14,39.05,39.12,118181.0,32.6668,32.7253,32.6501,32.7086,118181.0
2018-11-16 15:00:00,39.12,39.29,39.11,39.25,223568.0,32.7086,32.8508,32.7003,32.8173,223568.0
2018-11-16 15:30:00,39.25,39.37,39.23,39.31,478707.0,32.8173,32.9176,32.8006,32.8675,478707.0
2018-11-19 09:30:00,39.17,39.3,39.05,39.08,99855.0,32.7504,32.8591,32.6501,32.6752,99855.0
2018-11-19 10:00:00,39.07,39.18,38.99,39.04,155607.0,32.6668,32.7588,32.5999,32.6417,155607.0
2018-11-19 10:30:00,39.05,39.05,38.88,39.01,214414.0,32.6501,32.6501,32.508,32.6166,214414.0
2018-11-19 11:00:00,39.0,39.14,38.99,39.04,276735.0,32.6083,32.7253,32.5999,32.6417,276735.0
2018-11-19 11:30:00,39.04,39.25,38.99,39.19,268756.0,32.6417,32.8173,32.5999,32.7671,268756.0
2018-11-19 12:00:00,39.18,39.36,39.13,39.28,230697.0,32.7588,32.9093,32.717,32.8424,230697.0
2018-11-19 12:30:00,39.28,39.35,39.09,39.11,227030.0,32.8424,32.9009,32.6835,32.7003,227030.0
2018-11-19 13:00:00,39.11,39.32,39.1,39.31,187808.0,32.7003,32.8758,32.6919,32.8675,187808.0
2018-11-19 13:30:00,39.3,39.35,39.17,39.21,207888.0,32.8591,32.9009,32.7504,32.7839,207888.0
2018-11-19 14:00:00,39.22,39.24,39.01,39.09,226003.0,32.7922,32.809,32.6166,32.6835,226003.0
2018-11-19 14:30:00,39.11,39.23,39.04,39.22,202480.0,32.7003,32.8006,32.6417,32.7922,202480.0
2018-11-19 15:00:00,39.22,39.22,39.07,39.12,331896.0,32.7922,32.7922,32.6668,32.7086,331896.0
2018-11-19 15:30:00,39.12,39.16,38.97,39.08,545534.0,32.7086,32.7421,32.5832,32.6752,545534.0
2018-11-20 09:30:00,38.75,38.85,37.73,37.78,340367.0,32.3993,32.4829,31.5464,31.5882,340367.0
2018-11-20 10:00:00,37.75,37.89,37.5,37.7,566255.0,31.5632,31.6802,31.3541,31.5213,566255.0
2018-11-20 10:30:00,37.71,37.95,37.67,37.76,729070.0,31.5297,31.7304,31.4963,31.5715,729070.0
2018-11-20 11:00:00,37.77,37.82,37.33,37.49,505822.0,31.5799,31.6217,31.212,31.3458,505822.0
2018-11-20 11:30:00,37.5,38.14,37.46,38.13,469138.0,31.3541,31.8892,31.3207,31.8809,469138.0
2018-11-20 12:00:00,38.14,38.21,37.96,38.15,208712.0,31.8892,31.9478,31.7387,31.8976,208712.0
2018-11-20 12:30:00,38.16,38.27,38.08,38.11,142238.0,31.906,31.9979,31.8391,31.8642,142238.0
2018-11-20 13:00:00,38.11,38.15,37.91,38.04,227315.0,31.8642,31.8976,31.6969,31.8056,227315.0
2018-11-20 13:30:00,38.05,38.38,38.01,38.35,141550.0,31.814,32.0899,31.7805,32.0648,141550.0
2018-11-20 14:00:00,38.33,38.34,38.05,38.06,330766.0,32.0481,32.0565,31.814,31.8223,330766.0
2018-11-20 14:30:00,38.07,38.19,38.0,38.05,322750.0,31.8307,31.931,31.7722,31.814,322750.0
2018-11-20 15:00:00,38.04,38.09,37.91,38.03,286726.0,31.8056,31.8474,31.6969,31.7973,286726.0
2018-11-20 15:30:00,38.03,38.11,37.87,37.9,740384.0,31.7973,31.8642,31.6635,31.6886,740384.0
2018-11-21 09:30:00,38.04,38.35,37.99,38.05,626056.0,31.8056,32.0648,31.7638,31.814,626056.0
2018-11-21 10:00:00,38.07,38.29,37.97,38.11,302799.0,31.8307,32.0147,31.7471,31.8642,302799.0
2018-11-21 10:30:00,38.1,38.32,37.97,38.28,288457.0,31.8558,32.0397,31.7471,32.0063,288457.0
2018-11-21 11:00:00,38.28,38.56,38.22,38.49,385663.0,32.0063,32.2404,31.9561,32.1819,385663.0
2018-11-21 11:30:00,38.49,38.53,38.43,38.49,163139.0,32.1819,32.2153,32.1317,32.1819,163139.0
2018-11-21 12:00:00,38.49,38.71,38.42,38.66,372930.0,32.1819,32.3658,32.1233,32.324,372930.0
2018-11-21 12:30:00,38.67,38.7,38.6,38.69,139859.0,32.3324,32.3575,32.2738,32.3491,139859.0
2018-11-21 13:00:00,38.69,38.69,38.44,38.48,155928.0,32.3491,32.3491,32.1401,32.1735,155928.0
2018-11-21 13:30:00,38.48,38.56,38.31,38.32,210892.0,32.1735,32.2404,32.0314,32.0397,210892.0
2018-11-21 14:00:00,38.31,38.34,38.19,38.19,200157.0,32.0314,32.0565,31.931,31.931,200157.0
2018-11-21 14:30:00,38.2,38.28,38.13,38.19,171967.0,31.9394,32.0063,31.8809,31.931,171967.0
2018-11-21 15:00:00,38.18,38.32,38.15,38.29,274520.0,31.9227,32.0397,31.8976,32.0147,274520.0
2018-11-21 15:30:00,38.29,38.3,38.16,38.17,479200.0,32.0147,32.023,31.906,31.9143,479200.0
2018-11-23 09:30:00,37.81,38.05,37.81,37.89,165893.0,31.6133,31.814,31.6133,31.6802,165893.0
2018-11-23 10:00:00,37.9,38.06,37.8,38.05,172257.0,31.6886,31.8223,31.605,31.814,172257.0
2018-11-23 10:30:00,38.04,38.41,38.04,38.3,341563.0,31.8056,32.115,31.8056,32.023,341563.0
2018-11-23 11:00:00,38.3,38.44,38.15,38.41,259471.0,32.023,32.1401,31.8976,32.115,259471.0
2018-11-23 11:30:00,38.41,38.55,38.4,38.45,226376.0,32.115,32.232,32.1066,32.1484,226376.0
2018-11-23 12:00:00,38.44,38.65,38.43,38.62,199501.0,32.1401,32.3156,32.1317,32.2906,199501.0
2018-11-23 12:30:00,38.62,38.76,38.39,38.39,453046.0,32.2906,32.4076,32.0983,32.0983,453046.0
2018-11-26 09:30:00,38.64,39.12,38.6,39.11,250858.0,32.3073,32.7086,32.2738,32.7003,250858.0
2018-11-26 10:00:00,39.1,39.11,38.74,38.84,215571.0,32.6919,32.7003,32.3909,32.4745,215571.0
2018-11-26 10:30:00,38.84,38.85,38.56,38.73,221644.0,32.4745,32.4829,32.2404,32.3825,221644.0
2018-11-26 11:00:00,38.73,38.93,38.69,38.86,180971.0,32.3825,32.5498,32.3491,32.4912,180971.0
2018-11-26 11:30:00,38.85,38.88,38.7,38.77,152641.0,32.4829,32.508,32.3575,32.416,152641.0
2018-11-26 12:00:00,38.76,38.86,38.73,38.74,151051.0,32.4076,32.4912,32.3825,32.3909,151051.0
2018-11-26 12:30:00,38.74,38.79,38.66,38.75,153223.0,32.3909,32.4327,32.324,32.3993,153223.0
2018-11-26 13:00:00,38.76,38.76,38.68,38.73,182444.0,32.4076,32.4076,32.3407,32.3825,182444.0
2018-11-26 13:30:00,38.74,38.9,38.74,38.87,148134.0,32.3909,32.5247,32.3909,32.4996,148134.0
2018-11-26 14:00:00,38.87,39.0,38.85,38.97,185401.0,32.4996,32.6083,32.4829,32.5832,185401.0
2018-11-26 14:30:00,38.97,39.08,38.92,39.07,144425.0,32.5832,32.6752,32.5414,32.6668,144425.0
2018-11-26 15:00:00,39.07,39.13,39.04,39.08,216982.0,32.6668,32.717,32.6417,32.6752,216982.0
2018-11-26 15:30:00,39.08,39.14,38.99,39.07,616410.0,32.6752,32.7253,32.5999,32.6668,616410.0
2018-11-27 09:30:00,39.07,39.14,38.72,38.83,151465.0,32.6668,32.7253,32.3742,32.4661,151465.0
2018-11-27 10:00:00,38.82,38.95,38.7,38.89,234580.0,32.4578,32.5665,32.3575,32.5163,234580.0
2018-11-27 10:30:00,38.88,38.89,38.72,38.84,166866.0,32.508,32.5163,32.3742,32.4745,166866.0
2018-11-27 11:00:00,38.83,38.84,38.65,38.73,201514.0,32.4661,32.4745,32.3156,32.3825,201514.0
2018-11-27 11:30:00,38.73,38.84,38.7,38.74,217416.0,32.3825,32.4745,32.3575,32.3909,217416.0
2018-11-27 12:00:00,38.74,38.78,38.62,38.64,119324.0,32.3909,32.4243,32.2906,32.3073,119324.0
2018-11-27 12:30:00,38.64,38.69,38.6,38.61,112526.0,32.3073,32.3491,32.2738,32.2822,112526.0
2018-11-27 13:00:00,38.61,38.67,38.53,38.62,132266.0,32.2822,32.3324,32.2153,32.2906,132266.0
2018-11-27 13:30:00,38.61,38.76,38.61,38.74,158177.0,32.2822,32.4076,32.2822,32.3909,158177.0
2018-11-27 14:00:00,38.75,38.75,38.66,38.71,173843.0,32.3993,32.3993,32.324,32.3658,173843.0
2018-11-27 14:30:00,38.7,38.71,38.55,38.56,154799.0,32.3575,32.3658,32.232,32.2404,154799.0
2018-11-27 15:00:00,38.57,38.58,38.43,38.45,212287.0,32.2488,32.2571,32.1317,32.1484,212287.0
2018-11-27 15:30:00,38.45,38.51,38.39,38.47,643036.0,32.1484,32.1986,32.0983,32.1652,643036.0
2018-11-28 09:30:00,38.75,39.1,38.57,38.76,179113.0,32.3993,32.6919,32.2488,32.4076,179113.0
2018-11-28 10:00:00,38.76,38.76,38.52,38.55,160139.0,32.4076,32.4076,32.207,32.232,160139.0
2018-11-28 10:30:00,38.55,38.79,38.49,38.76,138202.0,32.232,32.4327,32.1819,32.4076,138202.0
2018-11-28 11:00:00,38.76,38.81,38.74,38.77,123447.0,32.4076,32.4494,32.3909,32.416,123447.0
2018-11-28 11:30:00,38.77,39.03,38.75,38.99,172804.0,32.416,32.6334,32.3993,32.5999,172804.0
2018-11-28 12:00:00,38.99,39.19,38.99,39.16,205516.0,32.5999,32.7671,32.5999,32.7421,205516.0
2018-11-28 12:30:00,39.16,39.2,39.03,39.13,153525.0,32.7421,32.7755,32.6334,32.717,153525.0
2018-11-28 13:00:00,39.13,39.15,39.02,39.11,131710.0,32.717,32.7337,32.625,32.7003,131710.0
2018-11-28 13:30:00,39.11,39.3,39.11,39.27,118393.0,32.7003,32.8591,32.7003,32.834,118393.0
2018-11-28 14:00:00,39.28,39.37,39.13,39.25,202218.0,32.8424,32.9176,32.717,32.8173,202218.0
2018-11-28 14:30:00,39.26,39.38,39.21,39.22,131267.0,32.8257,32.926,32.7839,32.7922,131267.0
2018-11-28 15:00:00,39.23,39.27,39.17,39.27,160759.0,32.8006,32.834,32.7504,32.834,160759.0
2018-11-28 15:30:00,39.26,39.44,39.23,39.38,625591.0,32.8257,32.9762,32.8006,32.926,625591.0
2018-11-29 09:30:00,39.35,39.57,39.2,39.22,124508.0,32.9009,33.0849,32.7755,32.7922,124508.0
2018-11-29 10:00:00,39.21,39.22,38.76,38.84,199701.0,32.7839,32.7922,32.4076,32.4745,199701.0
2018-11-29 10:30:00,38.84,38.93,38.69,38.79,288860.0,32.4745,32.5498,32.3491,32.4327,288860.0
2018-11-29 11:00:00,38.78,38.81,38.56,38.8,236512.0,32.4243,32.4494,32.2404,32.4411,236512.0
2018-11-29 11:30:00,38.81,38.85,38.57,38.66,193370.0,32.4494,32.4829,32.2488,32.324,193370.0
2018-11-29 12:00:00,38.66,38.77,38.55,38.73,185733.0,32.324,32.416,32.232,32.3825,185733.0
2018-11-29 12:30:00,38.73,38.75,38.6,38.66,152966.0,32.3825,32.3993,32.2738,32.324,152966.0
2018-11-29 13:00:00,38.66,38.71,38.52,38.66,203745.0,32.324,32.3658,32.207,32.324,203745.0
2018-11-29 13:30:00,38.65,38.83,38.63,38.77,151187.0,32.3156,32.4661,32.2989,32.416,151187.0
2018-11-29 14:00:00,38.76,38.84,38.67,38.8,150518.0,32.4076,32.4745,32.3324,32.4411,150518.0
2018-11-29 14:30:00,38.79,38.91,38.77,38.87,132433.0,32.4327,32.533,32.416,32.4996,132433.0
2018-11-29 15:00:00,38.87,38.92,38.75,38.91,379879.0,32.4996,32.5414,32.3993,32.533,379879.0
2018-11-29 15:30:00,38.91,38.99,38.72,38.78,609504.0,32.533,32.5999,32.3742,32.4243,609504.0
2018-11-30 09:30:00,38.68,39.32,38.68,38.86,246594.0,32.3407,32.8758,32.3407,32.4912,246594.0
2018-11-30 10:00:00,38.86,38.87,38.65,38.75,285263.0,32.4912,32.4996,32.3156,32.3993,285263.0
2018-11-30 10:30:00,38.75,38.86,38.74,38.81,290073.0,32.3993,32.4912,32.3909,32.4494,290073.0
2018-11-30 11:00:00,38.82,38.88,38.68,38.73,340321.0,32.4578,32.508,32.3407,32.3825,340321.0
2018-11-30 11:30:00,38.73,38.84,38.69,38.8,237155.0,32.3825,32.4745,32.3491,32.4411,237155.0
2018-11-30 12:00:00,38.8,39.01,38.79,38.92,151350.0,32.4411,32.6166,32.4327,32.5414,151350.0
2018-11-30 12:30:00,38.91,38.93,38.78,38.84,179248.0,32.533,32.5498,32.4243,32.4745,179248.0
2018-11-30 13:00:00,38.84,38.85,38.75,38.81,176212.0,32.4745,32.4829,32.3993,32.4494,176212.0
2018-11-30 13:30:00,38.81,38.88,38.77,38.84,208583.0,32.4494,32.508,32.416,32.4745,208583.0
2018-11-30 14:00:00,38.84,38.93,38.78,38.8,213706.0,32.4745,32.5498,32.4243,32.4411,213706.0
2018-11-30 14:30:00,38.81,38.89,38.78,38.83,242525.0,32.4494,32.5163,32.4243,32.4661,242525.0
2018-11-30 15:00:00,38.84,38.9,38.75,38.77,522619.0,32.4745,32.5247,32.3993,32.416,522619.0
2018-11-30 15:30:00,38.77,38.85,38.33,38.45,2322189.0,32.416,32.4829,32.0481,32.1484,2322189.0
2018-12-03 09:30:00,38.86,39.14,38.69,38.88,373681.0,32.4912,32.7253,32.3491,32.508,373681.0
2018-12-03 10:00:00,38.89,38.91,38.71,38.82,389223.0,32.5163,32.533,32.3658,32.4578,389223.0
2018-12-03 10:30:00,38.83,38.9,38.79,38.89,323166.0,32.4661,32.5247,32.4327,32.5163,323166.0
2018-12-03 11:00:00,38.89,39.13,38.85,38.96,363315.0,32.5163,32.717,32.4829,32.5748,363315.0
2018-12-03 11:30:00,38.96,39.45,38.95,39.42,271703.0,32.5748,32.9845,32.5665,32.9595,271703.0
2018-12-03 12:00:00,39.43,39.71,39.4,39.63,315026.0,32.9678,33.2019,32.9427,33.135,315026.0
2018-12-03 12:30:00,39.63,39.63,39.46,39.56,301818.0,33.135,33.135,32.9929,33.0765,301818.0
2018-12-03 13:00:00,39.57,39.85,39.56,39.85,252560.0,33.0849,33.319,33.0765,33.319,252560.0
2018-12-03 13:30:00,39.84,39.87,39.54,39.58,259910.0,33.3106,33.3357,33.0598,33.0932,259910.0
2018-12-03 14:00:00,39.58,39.82,39.51,39.8,232305.0,33.0932,33.2939,33.0347,33.2772,232305.0
2018-12-03 14:30:00,39.8,39.89,39.75,39.85,267116.0,33.2772,33.3524,33.2354,33.319,267116.0
2018-12-03 15:00:00,39.85,40.0,39.74,39.94,308601.0,33.319,33.4444,33.227,33.3942,308601.0
2018-12-03 15:30:00,39.95,40.02,39.71,39.83,1224202.0,33.4026,33.4611,33.2019,33.3023,1224202.0
2018-12-04 09:30:00,39.74,40.12,39.73,40.04,282274.0,33.227,33.5447,33.2186,33.4778,282274.0
2018-12-04 10:00:00,40.04,40.26,39.98,40.19,284966.0,33.4778,33.6618,33.4277,33.6033,284966.0
2018-12-04 10:30:00,40.2,40.25,40.04,40.2,304509.0,33.6116,33.6534,33.4778,33.6116,304509.0
2018-12-04 11:00:00,40.21,40.32,40.12,40.15,280356.0,33.62,33.712,33.5447,33.5698,280356.0
2018-12-04 11:30:00,40.14,40.23,39.92,39.93,236963.0,33.5615,33.6367,33.3775,33.3859,236963.0
2018-12-04 12:00:00,39.93,40.0,39.42,39.42,238376.0,33.3859,33.4444,32.9595,32.9595,238376.0
2018-12-04 12:30:00,39.42,39.55,39.3,39.48,187009.0,32.9595,33.0681,32.8591,33.0096,187009.0
2018-12-04 13:00:00,39.48,39.51,39.39,39.48,451986.0,33.0096,33.0347,32.9344,33.0096,451986.0
2018-12-04 13:30:00,39.47,39.62,39.28,39.54,331261.0,33.0013,33.1267,32.8424,33.0598,331261.0
2018-12-04 14:00:00,39.54,39.56,39.4,39.43,139045.0,33.0598,33.0765,32.9427,32.9678,139045.0
2018-12-04 14:30:00,39.43,39.62,39.43,39.54,236183.0,32.9678,33.1267,32.9678,33.0598,236183.0
2018-12-04 15:00:00,39.54,39.78,39.53,39.63,470648.0,33.0598,33.2605,33.0514,33.135,470648.0
2018-12-04 15:30:00,39.62,39.83,39.54,39.83,1245889.0,33.1267,33.3023,33.0598,33.3023,1245889.0
2018-12-06 09:30:00,39.5,39.57,39.13,39.29,243208.0,33.0263,33.0849,32.717,32.8508,243208.0
2018-12-06 10:00:00,39.31,39.49,39.23,39.27,552776.0,32.8675,33.018,32.8006,32.834,552776.0
2018-12-06 10:30:00,39.28,39.55,39.13,39.54,301916.0,32.8424,33.0681,32.717,33.0598,301916.0
2018-12-06 11:00:00,39.53,39.58,39.23,39.33,237500.0,33.0514,33.0932,32.8006,32.8842,237500.0
2018-12-06 11:30:00,39.32,39.55,39.18,39.47,239667.0,32.8758,33.0681,32.7588,33.0013,239667.0
2018-12-06 12:00:00,39.47,39.9,39.43,39.89,149550.0,33.0013,33.3608,32.9678,33.3524,149550.0
2018-12-06 12:30:00,39.88,40.13,39.79,40.09,172692.0,33.3441,33.5531,33.2688,33.5196,172692.0
2018-12-06 13:00:00,40.08,40.28,40.02,40.05,210139.0,33.5113,33.6785,33.4611,33.4862,210139.0
2018-12-06 13:30:00,40.05,40.36,39.94,40.36,157480.0,33.4862,33.7454,33.3942,33.7454,157480.0
2018-12-06 14:00:00,40.36,40.43,40.07,40.1,564848.0,33.7454,33.8039,33.5029,33.528,564848.0
2018-12-06 14:30:00,40.11,40.15,39.88,40.07,328646.0,33.5364,33.5698,33.3441,33.5029,328646.0
2018-12-06 15:00:00,40.07,40.26,40.03,40.26,398994.0,33.5029,33.6618,33.4695,33.6618,398994.0
2018-12-06 15:30:00,40.26,40.54,40.16,40.54,788328.0,33.6618,33.8959,33.5782,33.8959,788328.0
2018-12-07 09:30:00,40.6,40.79,40.33,40.51,131719.0,33.9461,34.1049,33.7203,33.8708,131719.0
2018-12-07 10:00:00,40.49,40.92,40.46,40.71,191465.0,33.8541,34.2136,33.829,34.038,191465.0
2018-12-07 10:30:00,40.71,41.0,40.67,40.92,149397.0,34.038,34.2805,34.0046,34.2136,149397.0
2018-12-07 11:00:00,40.91,40.96,40.7,40.81,95543.0,34.2053,34.2471,34.0297,34.1216,95543.0
2018-12-07 11:30:00,40.8,41.29,40.79,40.99,209721.0,34.1133,34.523,34.1049,34.2721,209721.0
2018-12-07 12:00:00,40.99,41.17,40.83,40.86,196300.0,34.2721,34.4226,34.1384,34.1635,196300.0
2018-12-07 12:30:00,40.86,40.92,40.68,40.84,138065.0,34.1635,34.2136,34.013,34.1467,138065.0
2018-12-07 13:00:00,40.82,40.95,40.78,40.86,217080.0,34.13,34.2387,34.0966,34.1635,217080.0
2018-12-07 13:30:00,40.85,40.86,40.58,40.58,113822.0,34.1551,34.1635,33.9293,33.9293,113822.0
2018-12-07 14:00:00,40.57,40.74,40.49,40.65,150084.0,33.921,34.0631,33.8541,33.9879,150084.0
2018-12-07 14:30:00,40.66,40.67,40.48,40.5,211684.0,33.9962,34.0046,33.8457,33.8625,211684.0
2018-12-07 15:00:00,40.5,40.65,40.46,40.63,293977.0,33.8625,33.9879,33.829,33.9711,293977.0
2018-12-07 15:30:00,40.62,40.75,40.46,40.53,753856.0,33.9628,34.0715,33.829,33.8875,753856.0
2018-12-10 09:30:00,40.39,40.71,40.33,40.58,219940.0,33.7705,34.038,33.7203,33.9293,219940.0
2018-12-10 10:00:00,40.57,40.88,40.4,40.87,220195.0,33.921,34.1802,33.7788,34.1718,220195.0
2018-12-10 10:30:00,40.86,40.88,40.18,40.23,182599.0,34.1635,34.1802,33.5949,33.6367,182599.0
2018-12-10 11:00:00,40.24,40.28,40.0,40.26,171884.0,33.6451,33.6785,33.4444,33.6618,171884.0
2018-12-10 11:30:00,40.27,40.51,40.15,40.39,189006.0,33.6701,33.8708,33.5698,33.7705,189006.0
2018-12-10 12:00:00,40.41,40.46,40.13,40.22,129646.0,33.7872,33.829,33.5531,33.6283,129646.0
2018-12-10 12:30:00,40.21,40.57,40.21,40.47,175955.0,33.62,33.921,33.62,33.8374,175955.0
2018-12-10 13:00:00,40.47,40.57,40.37,40.38,158376.0,33.8374,33.921,33.7538,33.7621,158376.0
2018-12-10 13:30:00,40.38,40.58,40.36,40.48,119634.0,33.7621,33.9293,33.7454,33.8457,119634.0
2018-12-10 14:00:00,40.48,40.65,40.48,40.63,124722.0,33.8457,33.9879,33.8457,33.9711,124722.0
2018-12-10 14:30:00,40.63,40.74,40.54,40.55,133056.0,33.9711,34.0631,33.8959,33.9043,133056.0
2018-12-10 15:00:00,40.55,40.71,40.55,40.61,153573.0,33.9043,34.038,33.9043,33.9544,153573.0
2018-12-10 15:30:00,40.62,40.8,40.58,40.58,381844.0,33.9628,34.1133,33.9293,33.9293,381844.0
2018-12-11 09:30:00,40.98,41.1,40.59,41.04,494014.0,34.2638,34.3641,33.9377,34.314,494014.0
2018-12-11 10:00:00,41.04,41.54,40.99,41.45,479811.0,34.314,34.732,34.2721,34.6568,479811.0
2018-12-11 10:30:00,41.46,41.73,41.33,41.69,410458.0,34.6651,34.8909,34.5564,34.8574,410458.0
2018-12-11 11:00:00,41.69,41.98,41.63,41.93,460129.0,34.8574,35.0999,34.8073,35.0581,460129.0
2018-12-11 11:30:00,41.93,42.12,41.79,42.09,558648.0,35.0581,35.217,34.941,35.1919,558648.0
2018-12-11 12:00:00,42.08,42.09,41.62,41.64,624915.0,35.1835,35.1919,34.7989,34.8156,624915.0
2018-12-11 12:30:00,41.65,41.92,41.58,41.88,221009.0,34.824,35.0497,34.7655,35.0163,221009.0
2018-12-11 13:00:00,41.88,41.99,41.77,41.91,231921.0,35.0163,35.1083,34.9243,35.0414,231921.0
2018-12-11 13:30:00,41.91,41.92,41.55,41.55,325953.0,35.0414,35.0497,34.7404,34.7404,325953.0
2018-12-11 14:00:00,41.55,41.77,41.48,41.76,295379.0,34.7404,34.9243,34.6818,34.916,295379.0
2018-12-11 14:30:00,41.77,41.98,41.71,41.92,275356.0,34.9243,35.0999,34.8741,35.0497,275356.0
2018-12-11 15:00:00,41.93,42.05,41.82,41.9,310832.0,35.0581,35.1584,34.9661,35.033,310832.0
2018-12-11 15:30:00,41.9,41.95,41.63,41.68,1067561.0,35.033,35.0748,34.8073,34.8491,1067561.0
2018-12-12 09:30:00,42.07,42.35,41.96,42.1,308322.0,35.1751,35.4093,35.0832,35.2002,308322.0
2018-12-12 10:00:00,42.11,42.56,42.08,42.28,458211.0,35.2086,35.5848,35.1835,35.3507,458211.0
2018-12-12 10:30:00,42.28,42.36,42.18,42.34,360294.0,35.3507,35.4176,35.2671,35.4009,360294.0
2018-12-12 11:00:00,42.34,42.48,42.24,42.28,194826.0,35.4009,35.518,35.3173,35.3507,194826.0
2018-12-12 11:30:00,42.29,42.32,42.2,42.28,243996.0,35.3591,35.3842,35.2838,35.3507,243996.0
2018-12-12 12:00:00,42.29,42.42,42.25,42.34,244528.0,35.3591,35.4678,35.3256,35.4009,244528.0
2018-12-12 12:30:00,42.34,42.35,42.18,42.28,167414.0,35.4009,35.4093,35.2671,35.3507,167414.0
2018-12-12 13:00:00,42.28,42.45,42.24,42.37,183440.0,35.3507,35.4929,35.3173,35.426,183440.0
2018-12-12 13:30:00,42.36,42.59,42.32,42.56,275183.0,35.4176,35.6099,35.3842,35.5848,275183.0
2018-12-12 14:00:00,42.56,42.58,42.27,42.32,326780.0,35.5848,35.6016,35.3424,35.3842,326780.0
2018-12-12 14:30:00,42.33,42.37,42.24,42.34,584960.0,35.3925,35.426,35.3173,35.4009,584960.0
2018-12-12 15:00:00,42.35,42.37,42.24,42.3,434073.0,35.4093,35.426,35.3173,35.3675,434073.0
2018-12-12 15:30:00,42.31,42.61,42.19,42.21,791273.0,35.3758,35.6266,35.2755,35.2922,791273.0
2018-12-13 09:30:00,42.28,42.76,42.25,42.61,270793.0,35.3507,35.7521,35.3256,35.6266,270793.0
2018-12-13 10:00:00,42.63,43.07,42.59,42.61,532006.0,35.6434,36.0113,35.6099,35.6266,532006.0
2018-12-13 10:30:00,42.61,42.71,42.41,42.53,312327.0,35.6266,35.7103,35.4594,35.5598,312327.0
2018-12-13 11:00:00,42.52,42.74,42.44,42.68,322191.0,35.5514,35.7353,35.4845,35.6852,322191.0
2018-12-13 11:30:00,42.67,42.91,42.63,42.75,274391.0,35.6768,35.8775,35.6434,35.7437,274391.0
2018-12-13 12:00:00,42.75,43.08,42.65,42.89,425339.0,35.7437,36.0196,35.6601,35.8608,425339.0
2018-12-13 12:30:00,42.89,43.03,42.83,43.03,555118.0,35.8608,35.9778,35.8106,35.9778,555118.0
2018-12-13 13:00:00,43.03,43.07,42.61,42.69,290754.0,35.9778,36.0113,35.6266,35.6935,290754.0
2018-12-13 13:30:00,42.69,42.83,42.6,42.7,246815.0,35.6935,35.8106,35.6183,35.7019,246815.0
2018-12-13 14:00:00,42.7,42.8,42.65,42.72,204882.0,35.7019,35.7855,35.6601,35.7186,204882.0
2018-12-13 14:30:00,42.73,42.8,42.67,42.7,191057.0,35.727,35.7855,35.6768,35.7019,191057.0
2018-12-13 15:00:00,42.7,42.75,42.55,42.67,314335.0,35.7019,35.7437,35.5765,35.6768,314335.0
2018-12-13 15:30:00,42.67,42.86,42.58,42.67,720149.0,35.6768,35.8357,35.6016,35.6768,720149.0
2018-12-14 09:30:00,42.37,42.75,42.34,42.61,386762.0,35.426,35.7437,35.4009,35.6266,386762.0
2018-12-14 10:00:00,42.61,42.9,42.54,42.84,284883.0,35.6266,35.8691,35.5681,35.819,284883.0
2018-12-14 10:30:00,42.82,42.97,42.69,42.8,378414.0,35.8022,35.9276,35.6935,35.7855,378414.0
2018-12-14 11:00:00,42.8,42.81,42.58,42.59,339955.0,35.7855,35.7939,35.6016,35.6099,339955.0
2018-12-14 11:30:00,42.6,42.74,42.4,42.51,314260.0,35.6183,35.7353,35.4511,35.543,314260.0
2018-12-14 12:00:00,42.5,42.62,42.42,42.62,215380.0,35.5347,35.635,35.4678,35.635,215380.0
2018-12-14 12:30:00,42.61,42.67,42.5,42.51,222734.0,35.6266,35.6768,35.5347,35.543,222734.0
2018-12-14 13:00:00,42.5,42.58,42.38,42.41,181893.0,35.5347,35.6016,35.4343,35.4594,181893.0
2018-12-14 13:30:00,42.4,42.44,42.2,42.39,278361.0,35.4511,35.4845,35.2838,35.4427,278361.0
2018-12-14 14:00:00,42.39,42.52,42.35,42.45,193223.0,35.4427,35.5514,35.4093,35.4929,193223.0
2018-12-14 14:30:00,42.44,42.45,42.19,42.24,263042.0,35.4845,35.4929,35.2755,35.3173,263042.0
2018-12-14 15:00:00,42.24,42.35,42.21,42.28,365833.0,35.3173,35.4093,35.2922,35.3507,365833.0
2018-12-14 15:30:00,42.29,42.35,42.21,42.32,630107.0,35.3591,35.4093,35.2922,35.3842,630107.0
2018-12-17 09:30:00,42.44,42.47,41.85,42.11,268453.0,35.4845,35.5096,34.9912,35.2086,268453.0
2018-12-17 10:00:00,42.12,42.21,41.85,42.16,329176.0,35.217,35.2922,34.9912,35.2504,329176.0
2018-12-17 10:30:00,42.16,42.52,42.09,42.49,228987.0,35.2504,35.5514,35.1919,35.5263,228987.0
2018-12-17 11:00:00,42.5,42.62,42.42,42.44,242428.0,35.5347,35.635,35.4678,35.4845,242428.0
2018-12-17 11:30:00,42.45,42.78,42.45,42.69,248369.0,35.4929,35.7688,35.4929,35.6935,248369.0
2018-12-17 12:00:00,42.69,42.72,42.41,42.41,220916.0,35.6935,35.7186,35.4594,35.4594,220916.0
2018-12-17 12:30:00,42.42,42.43,42.02,42.03,245717.0,35.4678,35.4761,35.1333,35.1417,245717.0
2018-12-17 13:00:00,42.03,42.19,41.99,42.13,212610.0,35.1417,35.2755,35.1083,35.2253,212610.0
2018-12-17 13:30:00,42.13,42.14,41.8,41.8,246135.0,35.2253,35.2337,34.9494,34.9494,246135.0
2018-12-17 14:00:00,41.8,41.82,41.44,41.5,465814.0,34.9494,34.9661,34.6484,34.6986,465814.0
2018-12-17 14:30:00,41.5,41.53,41.14,41.23,615587.0,34.6986,34.7236,34.3976,34.4728,615587.0
2018-12-17 15:00:00,41.24,41.28,41.03,41.07,542351.0,34.4812,34.5146,34.3056,34.339,542351.0
2018-12-17 15:30:00,41.07,41.15,40.89,41.05,975082.0,34.339,34.4059,34.1885,34.3223,975082.0
2018-12-18 09:30:00,41.22,42.27,41.12,42.05,370436.0,34.4645,35.3424,34.3808,35.1584,370436.0
2018-12-18 10:00:00,42.06,42.28,41.94,42.21,400906.0,35.1668,35.3507,35.0665,35.2922,400906.0
2018-12-18 10:30:00,42.2,42.21,41.81,41.83,318300.0,35.2838,35.2922,34.9578,34.9745,318300.0
2018-12-18 11:00:00,41.83,41.87,41.41,41.51,335853.0,34.9745,35.0079,34.6233,34.7069,335853.0
2018-12-18 11:30:00,41.5,41.61,41.31,41.31,326683.0,34.6986,34.7905,34.5397,34.5397,326683.0
2018-12-18 12:00:00,41.3,41.49,41.3,41.37,267028.0,34.5313,34.6902,34.5313,34.5899,267028.0
2018-12-18 12:30:00,41.37,41.4,41.23,41.3,251892.0,34.5899,34.615,34.4728,34.5313,251892.0
2018-12-18 13:00:00,41.31,41.41,41.26,41.33,204240.0,34.5397,34.6233,34.4979,34.5564,204240.0
2018-12-18 13:30:00,41.34,41.34,41.08,41.11,311144.0,34.5648,34.5648,34.3474,34.3725,311144.0
2018-12-18 14:00:00,41.11,41.16,40.95,41.13,296697.0,34.3725,34.4143,34.2387,34.3892,296697.0
2018-12-18 14:30:00,41.14,41.14,40.76,40.76,318227.0,34.3976,34.3976,34.0798,34.0798,318227.0
2018-12-18 15:00:00,40.77,40.88,40.65,40.74,553880.0,34.0882,34.1802,33.9879,34.0631,553880.0
2018-12-18 15:30:00,40.74,41.1,40.74,40.9,912253.0,34.0631,34.3641,34.0631,34.1969,912253.0
2018-12-19 09:30:00,40.69,40.82,40.54,40.79,245761.0,34.0213,34.13,33.8959,34.1049,245761.0
2018-12-19 10:00:00,40.79,40.92,40.16,40.47,762504.0,34.1049,34.2136,33.5782,33.8374,762504.0
2018-12-19 10:30:00,40.46,40.71,40.4,40.68,471627.0,33.829,34.038,33.7788,34.013,471627.0
2018-12-19 11:00:00,40.69,40.79,40.38,40.58,291908.0,34.0213,34.1049,33.7621,33.9293,291908.0
2018-12-19 11:30:00,40.58,40.63,40.21,40.48,339235.0,33.9293,33.9711,33.62,33.8457,339235.0
2018-12-19 12:00:00,40.49,40.56,40.32,40.52,270344.0,33.8541,33.9126,33.712,33.8792,270344.0
2018-12-19 12:30:00,40.51,40.63,40.47,40.55,231806.0,33.8708,33.9711,33.8374,33.9043,231806.0
2018-12-19 13:00:00,40.54,40.54,40.27,40.33,227093.0,33.8959,33.8959,33.6701,33.7203,227093.0
2018-12-19 13:30:00,40.33,40.96,40.33,40.96,305716.0,33.7203,34.2471,33.7203,34.2471,305716.0
2018-12-19 14:00:00,40.96,40.96,40.15,40.66,418364.0,34.2471,34.2471,33.5698,33.9962,418364.0
2018-12-19 14:30:00,40.66,40.79,40.07,40.17,357906.0,33.9962,34.1049,33.5029,33.5865,357906.0
2018-12-19 15:00:00,40.16,40.31,39.75,40.1,594655.0,33.5782,33.7036,33.2354,33.528,594655.0
2018-12-19 15:30:00,40.1,40.29,39.96,40.08,934162.0,33.528,33.6869,33.411,33.5113,934162.0
2018-12-20 09:30:00,40.05,40.05,39.14,39.18,468088.0,33.4862,33.4862,32.7253,32.7588,468088.0
2018-12-20 10:00:00,39.17,39.5,39.09,39.33,491100.0,32.7504,33.0263,32.6835,32.8842,491100.0
2018-12-20 10:30:00,39.32,39.53,39.25,39.4,462134.0,32.8758,33.0514,32.8173,32.9427,462134.0
2018-12-20 11:00:00,39.4,39.41,38.85,38.95,605948.0,32.9427,32.9511,32.4829,32.5665,605948.0
2018-12-20 11:30:00,38.96,39.04,38.67,38.71,618468.0,32.5748,32.6417,32.3324,32.3658,618468.0
2018-12-20 12:00:00,38.71,38.91,38.44,38.9,463464.0,32.3658,32.533,32.1401,32.5247,463464.0
2018-12-20 12:30:00,38.9,38.95,38.65,38.76,410314.0,32.5247,32.5665,32.3156,32.4076,410314.0
2018-12-20 13:00:00,38.76,38.85,38.62,38.78,398921.0,32.4076,32.4829,32.2906,32.4243,398921.0
2018-12-20 13:30:00,38.77,38.8,38.19,38.21,344930.0,32.416,32.4411,31.931,31.9478,344930.0
2018-12-20 14:00:00,38.22,38.26,37.42,38.07,998056.0,31.9561,31.9896,31.2872,31.8307,998056.0
2018-12-20 14:30:00,38.07,38.5,37.93,38.19,661174.0,31.8307,32.1902,31.7137,31.931,661174.0
2018-12-20 15:00:00,38.2,38.57,37.98,38.44,786391.0,31.9394,32.2488,31.7555,32.1401,786391.0
2018-12-20 15:30:00,38.44,38.59,38.14,38.23,1449364.0,32.1401,32.2655,31.8892,31.9645,1449364.0
2018-12-21 09:30:00,38.0,38.51,37.7,37.85,846408.0,31.7722,32.1986,31.5213,31.6468,846408.0
2018-12-21 10:00:00,37.85,38.58,37.64,38.47,474412.0,31.6468,32.2571,31.4712,32.1652,474412.0
2018-12-21 10:30:00,38.47,38.62,38.34,38.5,272082.0,32.1652,32.2906,32.0565,32.1902,272082.0
2018-12-21 11:00:00,38.49,38.5,37.98,38.1,329671.0,32.1819,32.1902,31.7555,31.8558,329671.0
2018-12-21 11:30:00,38.1,38.11,37.8,37.97,302797.0,31.8558,31.8642,31.605,31.7471,302797.0
2018-12-21 12:00:00,37.97,38.04,37.67,37.71,268030.0,31.7471,31.8056,31.4963,31.5297,268030.0
2018-12-21 12:30:00,37.7,37.92,37.48,37.69,347764.0,31.5213,31.7053,31.3374,31.513,347764.0
2018-12-21 13:00:00,37.69,37.82,37.59,37.66,225896.0,31.513,31.6217,31.4294,31.4879,225896.0
2018-12-21 13:30:00,37.66,37.85,37.55,37.6,473665.0,31.4879,31.6468,31.3959,31.4377,473665.0
2018-12-21 14:00:00,37.59,37.68,37.39,37.58,395752.0,31.4294,31.5046,31.2622,31.421,395752.0
2018-12-21 14:30:00,37.59,37.62,37.31,37.33,383447.0,31.4294,31.4545,31.1953,31.212,383447.0
2018-12-21 15:00:00,37.33,37.49,36.95,37.01,641664.0,31.212,31.3458,30.8943,30.9444,641664.0
2018-12-21 15:30:00,37.02,37.34,36.82,37.19,1714579.0,30.9528,31.2203,30.7856,31.0949,1714579.0
2018-12-24 09:30:00,37.0,37.1,36.41,36.52,306460.0,30.9361,31.0197,30.4428,30.5347,306460.0
2018-12-24 10:00:00,36.52,36.93,36.18,36.9,381106.0,30.5347,30.8775,30.2505,30.8525,381106.0
2018-12-24 10:30:00,36.9,37.1,36.69,36.78,180740.0,30.8525,31.0197,30.6769,30.7521,180740.0
2018-12-24 11:00:00,36.79,36.93,36.52,36.59,248418.0,30.7605,30.8775,30.5347,30.5933,248418.0
2018-12-24 11:30:00,36.59,36.75,36.54,36.58,236258.0,30.5933,30.727,30.5515,30.5849,236258.0
2018-12-24 12:00:00,36.59,36.67,36.42,36.51,259790.0,30.5933,30.6602,30.4511,30.5264,259790.0
2018-12-24 12:30:00,36.52,36.59,36.21,36.26,396118.0,30.5347,30.5933,30.2755,30.3173,396118.0
2018-12-26 09:30:00,36.36,36.71,36.16,36.42,277088.0,30.401,30.6936,30.2337,30.4511,277088.0
2018-12-26 10:00:00,36.4,36.4,35.97,36.25,221595.0,30.4344,30.4344,30.0749,30.309,221595.0
2018-12-26 10:30:00,36.24,36.59,36.23,36.29,237367.0,30.3006,30.5933,30.2923,30.3424,237367.0
2018-12-26 11:00:00,36.3,36.57,36.29,36.47,260072.0,30.3508,30.5765,30.3424,30.4929,260072.0
2018-12-26 11:30:00,36.46,36.83,36.43,36.83,213336.0,30.4846,30.7939,30.4595,30.7939,213336.0
2018-12-26 12:00:00,36.82,37.18,36.81,37.07,301309.0,30.7856,31.0866,30.7772,30.9946,301309.0
2018-12-26 12:30:00,37.08,37.22,37.0,37.15,142932.0,31.003,31.12,30.9361,31.0615,142932.0
2018-12-26 13:00:00,37.15,37.18,36.92,37.05,176844.0,31.0615,31.0866,30.8692,30.9779,176844.0
2018-12-26 13:30:00,37.04,37.36,37.03,37.34,152188.0,30.9695,31.2371,30.9612,31.2203,152188.0
2018-12-26 14:00:00,37.34,37.35,37.15,37.25,173692.0,31.2203,31.2287,31.0615,31.1451,173692.0
2018-12-26 14:30:00,37.25,37.52,37.24,37.51,229157.0,31.1451,31.3708,31.1367,31.3625,229157.0
2018-12-26 15:00:00,37.5,37.62,37.47,37.61,369055.0,31.3541,31.4545,31.329,31.4461,369055.0
2018-12-26 15:30:00,37.6,38.11,37.58,38.1,860518.0,31.4377,31.8642,31.421,31.8558,860518.0
2018-12-27 09:30:00,37.69,38.06,37.19,37.41,262759.0,31.513,31.8223,31.0949,31.2789,262759.0
2018-12-27 10:00:00,37.43,37.59,37.26,37.42,190084.0,31.2956,31.4294,31.1535,31.2872,190084.0
2018-12-27 10:30:00,37.41,37.94,37.33,37.84,226111.0,31.2789,31.722,31.212,31.6384,226111.0
2018-12-27 11:00:00,37.85,38.01,37.53,37.94,149981.0,31.6468,31.7805,31.3792,31.722,149981.0
2018-12-27 11:30:00,37.96,38.08,37.83,37.97,154006.0,31.7387,31.8391,31.63,31.7471,154006.0
2018-12-27 12:00:00,37.96,38.04,37.71,37.75,140771.0,31.7387,31.8056,31.5297,31.5632,140771.0
2018-12-27 12:30:00,37.74,37.89,37.64,37.84,105093.0,31.5548,31.6802,31.4712,31.6384,105093.0
2018-12-27 13:00:00,37.83,37.94,37.67,37.67,114874.0,31.63,31.722,31.4963,31.4963,114874.0
2018-12-27 13:30:00,37.66,37.73,37.46,37.54,80277.0,31.4879,31.5464,31.3207,31.3876,80277.0
2018-12-27 14:00:00,37.53,37.58,37.29,37.48,134840.0,31.3792,31.421,31.1785,31.3374,134840.0
2018-12-27 14:30:00,37.47,37.89,37.41,37.89,173300.0,31.329,31.6802,31.2789,31.6802,173300.0
2018-12-27 15:00:00,37.9,38.3,37.74,38.26,355033.0,31.6886,32.023,31.5548,31.9896,355033.0
2018-12-27 15:30:00,38.26,38.63,38.15,38.61,734299.0,31.9896,32.2989,31.8976,32.2822,734299.0
2018-12-28 09:30:00,38.85,38.99,38.56,38.76,186395.0,32.4829,32.5999,32.2404,32.4076,186395.0
2018-12-28 10:00:00,38.76,38.8,38.48,38.66,240784.0,32.4076,32.4411,32.1735,32.324,240784.0
2018-12-28 10:30:00,38.67,38.81,38.39,38.65,217579.0,32.3324,32.4494,32.0983,32.3156,217579.0
2018-12-28 11:00:00,38.65,38.79,38.35,38.49,156910.0,32.3156,32.4327,32.0648,32.1819,156910.0
2018-12-28 11:30:00,38.48,38.63,38.38,38.59,122334.0,32.1735,32.2989,32.0899,32.2655,122334.0
2018-12-28 12:00:00,38.59,38.71,38.42,38.59,113121.0,32.2655,32.3658,32.1233,32.2655,113121.0
2018-12-28 12:30:00,38.6,38.7,38.48,38.5,115140.0,32.2738,32.3575,32.1735,32.1902,115140.0
2018-12-28 13:00:00,38.5,38.61,38.42,38.45,90742.0,32.1902,32.2822,32.1233,32.1484,90742.0
2018-12-28 13:30:00,38.45,38.58,38.28,38.52,119147.0,32.1484,32.2571,32.0063,32.207,119147.0
2018-12-28 14:00:00,38.53,38.92,38.53,38.74,176670.0,32.2153,32.5414,32.2153,32.3909,176670.0
2018-12-28 14:30:00,38.75,39.06,38.74,38.98,146620.0,32.3993,32.6585,32.3909,32.5916,146620.0
2018-12-28 15:00:00,39.0,39.04,38.47,38.54,291164.0,32.6083,32.6417,32.1652,32.2237,291164.0
2018-12-28 15:30:00,38.53,38.67,38.41,38.6,526335.0,32.2153,32.3324,32.115,32.2738,526335.0
2018-12-31 09:30:00,39.03,39.6,38.85,39.59,221211.0,32.6334,33.11,32.4829,33.1016,221211.0
2018-12-31 10:00:00,39.61,39.71,39.41,39.53,162184.0,33.1183,33.2019,32.9511,33.0514,162184.0
2018-12-31 10:30:00,39.54,39.6,39.31,39.33,140048.0,33.0598,33.11,32.8675,32.8842,140048.0
2018-12-31 11:00:00,39.33,39.46,39.21,39.32,128913.0,32.8842,32.9929,32.7839,32.8758,128913.0
2018-12-31 11:30:00,39.32,39.32,39.08,39.32,230783.0,32.8758,32.8758,32.6752,32.8758,230783.0
2018-12-31 12:00:00,39.34,39.59,39.28,39.56,130828.0,32.8926,33.1016,32.8424,33.0765,130828.0
2018-12-31 12:30:00,39.57,39.6,39.49,39.56,97429.0,33.0849,33.11,33.018,33.0765,97429.0
2018-12-31 13:00:00,39.56,39.66,39.52,39.66,103082.0,33.0765,33.1601,33.0431,33.1601,103082.0
2018-12-31 13:30:00,39.66,39.66,39.45,39.51,56121.0,33.1601,33.1601,32.9845,33.0347,56121.0
2018-12-31 14:00:00,39.52,39.58,39.33,39.35,90788.0,33.0431,33.0932,32.8842,32.9009,90788.0
2018-12-31 14:30:00,39.36,39.54,39.31,39.44,112409.0,32.9093,33.0598,32.8675,32.9762,112409.0
2018-12-31 15:00:00,39.45,39.54,39.34,39.42,142310.0,32.9845,33.0598,32.8926,32.9595,142310.0
2018-12-31 15:30:00,39.43,39.66,39.34,39.6,505093.0,32.9678,33.1601,32.8926,33.11,505093.0
2019-01-02 09:30:00,39.1,39.12,38.52,38.61,243126.0,32.6919,32.7086,32.207,32.2822,243126.0
2019-01-02 10:00:00,38.62,39.09,38.61,38.76,288652.0,32.2906,32.6835,32.2822,32.4076,288652.0
2019-01-02 10:30:00,38.76,39.17,38.69,39.07,303550.0,32.4076,32.7504,32.3491,32.6668,303550.0
2019-01-02 11:00:00,39.05,39.2,38.92,38.97,246926.0,32.6501,32.7755,32.5414,32.5832,246926.0
2019-01-02 11:30:00,38.97,38.97,38.66,38.71,191854.0,32.5832,32.5832,32.324,32.3658,191854.0
2019-01-02 12:00:00,38.72,38.82,38.32,38.32,170635.0,32.3742,32.4578,32.0397,32.0397,170635.0
2019-01-02 12:30:00,38.32,38.71,38.23,38.68,226422.0,32.0397,32.3658,31.9645,32.3407,226422.0
2019-01-02 13:00:00,38.67,38.73,38.39,38.63,113030.0,32.3324,32.3825,32.0983,32.2989,113030.0
2019-01-02 13:30:00,38.63,38.68,38.07,38.17,433261.0,32.2989,32.3407,31.8307,31.9143,433261.0
2019-01-02 14:00:00,38.18,38.19,37.89,38.16,250183.0,31.9227,31.931,31.6802,31.906,250183.0
2019-01-02 14:30:00,38.17,38.49,38.17,38.39,334890.0,31.9143,32.1819,31.9143,32.0983,334890.0
2019-01-02 15:00:00,38.38,38.41,38.02,38.05,385412.0,32.0899,32.115,31.7889,31.814,385412.0
2019-01-02 15:30:00,38.05,38.16,37.91,38.11,655961.0,31.814,31.906,31.6969,31.8642,655961.0
2019-01-03 09:30:00,38.05,38.5,38.02,38.43,229332.0,31.814,32.1902,31.7889,32.1317,229332.0
2019-01-03 10:00:00,38.42,38.42,37.92,37.99,273626.0,32.1233,32.1233,31.7053,31.7638,273626.0
2019-01-03 10:30:00,37.98,37.98,37.55,37.83,346093.0,31.7555,31.7555,31.3959,31.63,346093.0
2019-01-03 11:00:00,37.83,38.22,37.79,38.15,276380.0,31.63,31.9561,31.5966,31.8976,276380.0
2019-01-03 11:30:00,38.15,38.45,38.0,38.19,318176.0,31.8976,32.1484,31.7722,31.931,318176.0
2019-01-03 12:00:00,38.19,38.19,37.94,38.16,161655.0,31.931,31.931,31.722,31.906,161655.0
2019-01-03 12:30:00,38.14,38.18,37.94,38.03,112142.0,31.8892,31.9227,31.722,31.7973,112142.0
2019-01-03 13:00:00,38.03,38.03,37.67,37.88,114616.0,31.7973,31.7973,31.4963,31.6718,114616.0
2019-01-03 13:30:00,37.88,38.13,37.87,37.98,154401.0,31.6718,31.8809,31.6635,31.7555,154401.0
2019-01-03 14:00:00,37.98,38.11,37.92,38.08,299464.0,31.7555,31.8642,31.7053,31.8391,299464.0
2019-01-03 14:30:00,38.09,38.13,37.74,37.81,175486.0,31.8474,31.8809,31.5548,31.6133,175486.0
2019-01-03 15:00:00,37.81,37.97,37.74,37.89,218238.0,31.6133,31.7471,31.5548,31.6802,218238.0
2019-01-03 15:30:00,37.89,38.01,37.69,37.74,610607.0,31.6802,31.7805,31.513,31.5548,610607.0
2019-01-04 09:30:00,37.97,38.72,37.91,38.72,341519.0,31.7471,32.3742,31.6969,32.3742,341519.0
2019-01-04 10:00:00,38.74,38.94,38.36,38.7,294180.0,32.3909,32.5581,32.0732,32.3575,294180.0
2019-01-04 10:30:00,38.71,38.75,38.49,38.73,188909.0,32.3658,32.3993,32.1819,32.3825,188909.0
2019-01-04 11:00:00,38.72,38.82,38.62,38.65,360407.0,32.3742,32.4578,32.2906,32.3156,360407.0
2019-01-04 11:30:00,38.65,38.97,38.53,38.89,194693.0,32.3156,32.5832,32.2153,32.5163,194693.0
2019-01-04 12:00:00,38.87,39.16,38.82,39.0,239762.0,32.4996,32.7421,32.4578,32.6083,239762.0
2019-01-04 12:30:00,39.01,39.21,38.97,39.11,165587.0,32.6166,32.7839,32.5832,32.7003,165587.0
2019-01-04 13:00:00,39.11,39.14,38.86,38.88,114966.0,32.7003,32.7253,32.4912,32.508,114966.0
2019-01-04 13:30:00,38.89,38.99,38.83,38.93,129978.0,32.5163,32.5999,32.4661,32.5498,129978.0
2019-01-04 14:00:00,38.93,38.95,38.84,38.88,141031.0,32.5498,32.5665,32.4745,32.508,141031.0
2019-01-04 14:30:00,38.89,38.98,38.76,38.81,151323.0,32.5163,32.5916,32.4076,32.4494,151323.0
2019-01-04 15:00:00,38.81,39.01,38.81,38.98,250386.0,32.4494,32.6166,32.4494,32.5916,250386.0
2019-01-04 15:30:00,38.99,39.09,38.97,39.05,562172.0,32.5999,32.6835,32.5832,32.6501,562172.0
2019-01-07 09:30:00,39.33,39.55,38.96,39.2,208519.0,32.8842,33.0681,32.5748,32.7755,208519.0
2019-01-07 10:00:00,39.15,39.59,39.15,39.5,182949.0,32.7337,33.1016,32.7337,33.0263,182949.0
2019-01-07 10:30:00,39.5,39.89,39.47,39.75,205852.0,33.0263,33.3524,33.0013,33.2354,205852.0
2019-01-07 11:00:00,39.75,39.84,39.58,39.61,159710.0,33.2354,33.3106,33.0932,33.1183,159710.0
2019-01-07 11:30:00,39.61,39.83,39.6,39.77,182855.0,33.1183,33.3023,33.11,33.2521,182855.0
2019-01-07 12:00:00,39.77,39.81,39.62,39.78,151730.0,33.2521,33.2855,33.1267,33.2605,151730.0
2019-01-07 12:30:00,39.78,39.94,39.74,39.91,164598.0,33.2605,33.3942,33.227,33.3691,164598.0
2019-01-07 13:00:00,39.92,39.99,39.87,39.94,126671.0,33.3775,33.436,33.3357,33.3942,126671.0
2019-01-07 13:30:00,39.94,39.95,39.56,39.7,177690.0,33.3942,33.4026,33.0765,33.1936,177690.0
2019-01-07 14:00:00,39.7,39.78,39.44,39.5,122160.0,33.1936,33.2605,32.9762,33.0263,122160.0
2019-01-07 14:30:00,39.5,39.55,39.34,39.37,140220.0,33.0263,33.0681,32.8926,32.9176,140220.0
2019-01-07 15:00:00,39.37,39.48,39.32,39.43,244662.0,32.9176,33.0096,32.8758,32.9678,244662.0
2019-01-07 15:30:00,39.43,39.59,39.35,39.41,531415.0,32.9678,33.1016,32.9009,32.9511,531415.0
2019-01-08 09:30:00,39.89,40.22,39.65,39.95,269044.0,33.3524,33.6283,33.1518,33.4026,269044.0
2019-01-08 10:00:00,39.95,40.14,39.84,39.89,195246.0,33.4026,33.5615,33.3106,33.3524,195246.0
2019-01-08 10:30:00,39.9,39.9,39.64,39.77,144707.0,33.3608,33.3608,33.1434,33.2521,144707.0
2019-01-08 11:00:00,39.79,40.01,39.78,39.93,92200.0,33.2688,33.4528,33.2605,33.3859,92200.0
2019-01-08 11:30:00,39.91,39.91,39.71,39.87,86003.0,33.3691,33.3691,33.2019,33.3357,86003.0
2019-01-08 12:00:00,39.87,40.03,39.83,40.0,99982.0,33.3357,33.4695,33.3023,33.4444,99982.0
2019-01-08 12:30:00,40.0,40.02,39.73,39.8,127631.0,33.4444,33.4611,33.2186,33.2772,127631.0
2019-01-08 13:00:00,39.79,40.01,39.78,39.91,66162.0,33.2688,33.4528,33.2605,33.3691,66162.0
2019-01-08 13:30:00,39.92,39.99,39.84,39.9,170994.0,33.3775,33.436,33.3106,33.3608,170994.0
2019-01-08 14:00:00,39.9,40.0,39.87,39.88,95352.0,33.3608,33.4444,33.3357,33.3441,95352.0
2019-01-08 14:30:00,39.88,40.1,39.88,39.98,178010.0,33.3441,33.528,33.3441,33.4277,178010.0
2019-01-08 15:00:00,39.96,40.04,39.92,40.04,96929.0,33.411,33.4778,33.3775,33.4778,96929.0
2019-01-08 15:30:00,40.05,40.1,39.93,40.0,427791.0,33.4862,33.528,33.3859,33.4444,427791.0
2019-01-09 09:30:00,39.77,40.18,39.58,40.12,212712.0,33.2521,33.5949,33.0932,33.5447,212712.0
2019-01-09 10:00:00,40.13,40.32,40.11,40.27,267887.0,33.5531,33.712,33.5364,33.6701,267887.0
2019-01-09 10:30:00,40.26,40.26,39.67,39.72,238339.0,33.6618,33.6618,33.1685,33.2103,238339.0
2019-01-09 11:00:00,39.72,39.91,39.67,39.73,196358.0,33.2103,33.3691,33.1685,33.2186,196358.0
2019-01-09 11:30:00,39.74,39.84,39.71,39.76,133263.0,33.227,33.3106,33.2019,33.2437,133263.0
2019-01-09 12:00:00,39.76,39.78,39.55,39.62,224922.0,33.2437,33.2605,33.0681,33.1267,224922.0
2019-01-09 12:30:00,39.61,39.72,39.6,39.65,116400.0,33.1183,33.2103,33.11,33.1518,116400.0
2019-01-09 13:00:00,39.65,39.66,39.48,39.54,126919.0,33.1518,33.1601,33.0096,33.0598,126919.0
2019-01-09 13:30:00,39.55,39.57,39.47,39.5,135445.0,33.0681,33.0849,33.0013,33.0263,135445.0
2019-01-09 14:00:00,39.5,39.71,39.44,39.46,179083.0,33.0263,33.2019,32.9762,32.9929,179083.0
2019-01-09 14:30:00,39.46,39.71,39.41,39.59,195754.0,32.9929,33.2019,32.9511,33.1016,195754.0
2019-01-09 15:00:00,39.6,39.68,39.54,39.57,272072.0,33.11,33.1768,33.0598,33.0849,272072.0
2019-01-09 15:30:00,39.57,39.61,39.38,39.55,514600.0,33.0849,33.1183,32.926,33.0681,514600.0
2019-01-10 09:30:00,39.42,39.77,39.31,39.55,182154.0,32.9595,33.2521,32.8675,33.0681,182154.0
2019-01-10 10:00:00,39.54,39.8,39.52,39.8,221095.0,33.0598,33.2772,33.0431,33.2772,221095.0
2019-01-10 10:30:00,39.81,39.98,39.75,39.98,214431.0,33.2855,33.4277,33.2354,33.4277,214431.0
2019-01-10 11:00:00,39.98,40.29,39.96,40.25,239386.0,33.4277,33.6869,33.411,33.6534,239386.0
2019-01-10 11:30:00,40.24,40.38,40.18,40.37,115624.0,33.6451,33.7621,33.5949,33.7538,115624.0
2019-01-10 12:00:00,40.37,40.46,40.35,40.42,143916.0,33.7538,33.829,33.737,33.7956,143916.0
2019-01-10 12:30:00,40.43,40.47,40.28,40.33,276178.0,33.8039,33.8374,33.6785,33.7203,276178.0
2019-01-10 13:00:00,40.32,40.34,40.04,40.19,132380.0,33.712,33.7287,33.4778,33.6033,132380.0
2019-01-10 13:30:00,40.19,40.23,40.02,40.16,180822.0,33.6033,33.6367,33.4611,33.5782,180822.0
2019-01-10 14:00:00,40.18,40.35,40.13,40.25,253854.0,33.5949,33.737,33.5531,33.6534,253854.0
2019-01-10 14:30:00,40.25,40.28,40.15,40.23,130514.0,33.6534,33.6785,33.5698,33.6367,130514.0
2019-01-10 15:00:00,40.22,40.33,40.2,40.22,212707.0,33.6283,33.7203,33.6116,33.6283,212707.0
2019-01-10 15:30:00,40.22,40.44,40.2,40.4,417424.0,33.6283,33.8123,33.6116,33.7788,417424.0
2019-01-11 09:30:00,40.26,40.37,39.96,40.28,112722.0,33.6618,33.7538,33.411,33.6785,112722.0
2019-01-11 10:00:00,40.26,40.46,40.12,40.13,113919.0,33.6618,33.829,33.5447,33.5531,113919.0
2019-01-11 10:30:00,40.13,40.58,40.1,40.55,104738.0,33.5531,33.9293,33.528,33.9043,104738.0
2019-01-11 11:00:00,40.55,40.56,40.28,40.33,120054.0,33.9043,33.9126,33.6785,33.7203,120054.0
2019-01-11 11:30:00,40.33,40.34,40.12,40.23,153747.0,33.7203,33.7287,33.5447,33.6367,153747.0
2019-01-11 12:00:00,40.22,40.36,40.21,40.34,96573.0,33.6283,33.7454,33.62,33.7287,96573.0
2019-01-11 12:30:00,40.34,40.53,40.32,40.52,129902.0,33.7287,33.8875,33.712,33.8792,129902.0
2019-01-11 13:00:00,40.51,40.55,40.32,40.34,97514.0,33.8708,33.9043,33.712,33.7287,97514.0
2019-01-11 13:30:00,40.34,40.38,40.31,40.34,86056.0,33.7287,33.7621,33.7036,33.7287,86056.0
2019-01-11 14:00:00,40.34,40.41,40.26,40.37,89592.0,33.7287,33.7872,33.6618,33.7538,89592.0
2019-01-11 14:30:00,40.37,40.37,40.23,40.27,93992.0,33.7538,33.7538,33.6367,33.6701,93992.0
2019-01-11 15:00:00,40.27,40.34,40.26,40.3,136632.0,33.6701,33.7287,33.6618,33.6952,136632.0
2019-01-11 15:30:00,40.31,40.36,40.27,40.29,250764.0,33.7036,33.7454,33.6701,33.6869,250764.0
2019-01-14 09:30:00,39.93,40.18,39.67,40.03,142976.0,33.3859,33.5949,33.1685,33.4695,142976.0
2019-01-14 10:00:00,40.04,40.2,39.95,40.09,115904.0,33.4778,33.6116,33.4026,33.5196,115904.0
2019-01-14 10:30:00,40.07,40.13,39.87,39.96,108850.0,33.5029,33.5531,33.3357,33.411,108850.0
2019-01-14 11:00:00,39.96,40.02,39.76,39.81,120271.0,33.411,33.4611,33.2437,33.2855,120271.0
2019-01-14 11:30:00,39.81,39.85,39.53,39.59,92181.0,33.2855,33.319,33.0514,33.1016,92181.0
2019-01-14 12:00:00,39.59,39.68,39.56,39.57,87459.0,33.1016,33.1768,33.0765,33.0849,87459.0
2019-01-14 12:30:00,39.56,39.62,39.51,39.53,85101.0,33.0765,33.1267,33.0347,33.0514,85101.0
2019-01-14 13:00:00,39.53,39.8,39.52,39.78,74779.0,33.0514,33.2772,33.0431,33.2605,74779.0
2019-01-14 13:30:00,39.77,39.81,39.73,39.74,83297.0,33.2521,33.2855,33.2186,33.227,83297.0
2019-01-14 14:00:00,39.76,39.8,39.69,39.72,79548.0,33.2437,33.2772,33.1852,33.2103,79548.0
2019-01-14 14:30:00,39.71,39.77,39.66,39.69,147776.0,33.2019,33.2521,33.1601,33.1852,147776.0
2019-01-14 15:00:00,39.7,39.75,39.65,39.69,108374.0,33.1936,33.2354,33.1518,33.1852,108374.0
2019-01-14 15:30:00,39.7,39.72,39.6,39.66,312574.0,33.1936,33.2103,33.11,33.1601,312574.0
2019-01-15 09:30:00,39.7,40.5,39.58,40.48,165581.0,33.1936,33.8625,33.0932,33.8457,165581.0
2019-01-15 10:00:00,40.49,40.65,40.41,40.57,146044.0,33.8541,33.9879,33.7872,33.921,146044.0
2019-01-15 10:30:00,40.6,40.66,40.47,40.48,123267.0,33.9461,33.9962,33.8374,33.8457,123267.0
2019-01-15 11:00:00,40.5,40.72,40.35,40.37,119873.0,33.8625,34.0464,33.737,33.7538,119873.0
2019-01-15 11:30:00,40.37,40.4,40.26,40.38,105023.0,33.7538,33.7788,33.6618,33.7621,105023.0
2019-01-15 12:00:00,40.38,40.45,40.28,40.37,122820.0,33.7621,33.8206,33.6785,33.7538,122820.0
2019-01-15 12:30:00,40.38,40.4,40.27,40.4,96715.0,33.7621,33.7788,33.6701,33.7788,96715.0
2019-01-15 13:00:00,40.39,40.43,40.34,40.43,49289.0,33.7705,33.8039,33.7287,33.8039,49289.0
2019-01-15 13:30:00,40.43,40.5,40.39,40.44,48087.0,33.8039,33.8625,33.7705,33.8123,48087.0
2019-01-15 14:00:00,40.45,40.49,40.33,40.34,365850.0,33.8206,33.8541,33.7203,33.7287,365850.0
2019-01-15 14:30:00,40.33,40.39,40.21,40.39,104679.0,33.7203,33.7705,33.62,33.7705,104679.0
2019-01-15 15:00:00,40.39,40.47,40.3,40.33,107621.0,33.7705,33.8374,33.6952,33.7203,107621.0
2019-01-15 15:30:00,40.33,40.48,40.29,40.42,337720.0,33.7203,33.8457,33.6869,33.7956,337720.0
2019-01-16 09:30:00,40.33,40.64,40.33,40.57,158027.0,33.7203,33.9795,33.7203,33.921,158027.0
2019-01-16 10:00:00,40.57,40.78,40.49,40.7,176593.0,33.921,34.0966,33.8541,34.0297,176593.0
2019-01-16 10:30:00,40.71,40.87,40.62,40.83,155635.0,34.038,34.1718,33.9628,34.1384,155635.0
2019-01-16 11:00:00,40.82,40.82,40.5,40.63,114950.0,34.13,34.13,33.8625,33.9711,114950.0
2019-01-16 11:30:00,40.64,40.8,40.59,40.7,172215.0,33.9795,34.1133,33.9377,34.0297,172215.0
2019-01-16 12:00:00,40.69,40.81,40.67,40.74,134975.0,34.0213,34.1216,34.0046,34.0631,134975.0
2019-01-16 12:30:00,40.75,40.88,40.74,40.86,96978.0,34.0715,34.1802,34.0631,34.1635,96978.0
2019-01-16 13:00:00,40.86,40.87,40.76,40.77,55678.0,34.1635,34.1718,34.0798,34.0882,55678.0
2019-01-16 13:30:00,40.77,40.84,40.76,40.8,55462.0,34.0882,34.1467,34.0798,34.1133,55462.0
2019-01-16 14:00:00,40.81,40.87,40.76,40.77,72572.0,34.1216,34.1718,34.0798,34.0882,72572.0
2019-01-16 14:30:00,40.78,40.83,40.73,40.77,77912.0,34.0966,34.1384,34.0548,34.0882,77912.0
2019-01-16 15:00:00,40.77,40.86,40.76,40.84,243641.0,34.0882,34.1635,34.0798,34.1467,243641.0
2019-01-16 15:30:00,40.83,40.86,40.67,40.69,441100.0,34.1384,34.1635,34.0046,34.0213,441100.0
2019-01-17 09:30:00,40.52,41.03,40.52,40.97,104553.0,33.8792,34.3056,33.8792,34.2554,104553.0
2019-01-17 10:00:00,40.97,41.16,40.92,41.13,114623.0,34.2554,34.4143,34.2136,34.3892,114623.0
2019-01-17 10:30:00,41.13,41.24,41.09,41.16,85910.0,34.3892,34.4812,34.3558,34.4143,85910.0
2019-01-17 11:00:00,41.16,41.29,41.1,41.22,145938.0,34.4143,34.523,34.3641,34.4645,145938.0
2019-01-17 11:30:00,41.21,41.3,41.15,41.28,70257.0,34.4561,34.5313,34.4059,34.5146,70257.0
2019-01-17 12:00:00,41.29,41.35,41.2,41.24,63893.0,34.523,34.5731,34.4477,34.4812,63893.0
2019-01-17 12:30:00,41.25,41.29,41.15,41.16,58013.0,34.4895,34.523,34.4059,34.4143,58013.0
2019-01-17 13:00:00,41.16,41.29,41.16,41.27,67267.0,34.4143,34.523,34.4143,34.5063,67267.0
2019-01-17 13:30:00,41.27,41.46,41.22,41.44,87926.0,34.5063,34.6651,34.4645,34.6484,87926.0
2019-01-17 14:00:00,41.44,41.69,41.38,41.59,329674.0,34.6484,34.8574,34.5982,34.7738,329674.0
2019-01-17 14:30:00,41.59,41.82,41.22,41.22,467051.0,34.7738,34.9661,34.4645,34.4645,467051.0
2019-01-17 15:00:00,41.23,41.32,41.03,41.08,411617.0,34.4728,34.5481,34.3056,34.3474,411617.0
2019-01-17 15:30:00,41.08,41.17,40.97,41.07,710361.0,34.3474,34.4226,34.2554,34.339,710361.0
2019-01-18 09:30:00,41.19,41.35,40.96,41.01,326578.0,34.4394,34.5731,34.2471,34.2889,326578.0
2019-01-18 10:00:00,41.0,41.01,40.63,40.68,710144.0,34.2805,34.2889,33.9711,34.013,710144.0
2019-01-18 10:30:00,40.67,40.74,40.47,40.59,266176.0,34.0046,34.0631,33.8374,33.9377,266176.0
2019-01-18 11:00:00,40.59,40.62,40.05,40.09,281309.0,33.9377,33.9628,33.4862,33.5196,281309.0
2019-01-18 11:30:00,40.08,40.31,40.06,40.21,224233.0,33.5113,33.7036,33.4946,33.62,224233.0
2019-01-18 12:00:00,40.21,40.4,40.06,40.39,170398.0,33.62,33.7788,33.4946,33.7705,170398.0
2019-01-18 12:30:00,40.39,40.47,40.35,40.43,166986.0,33.7705,33.8374,33.737,33.8039,166986.0
2019-01-18 13:00:00,40.43,40.54,40.37,40.48,154470.0,33.8039,33.8959,33.7538,33.8457,154470.0
2019-01-18 13:30:00,40.48,40.63,40.43,40.58,125311.0,33.8457,33.9711,33.8039,33.9293,125311.0
2019-01-18 14:00:00,40.58,40.65,40.53,40.53,148662.0,33.9293,33.9879,33.8875,33.8875,148662.0
2019-01-18 14:30:00,40.54,40.57,40.44,40.55,118929.0,33.8959,33.921,33.8123,33.9043,118929.0
2019-01-18 15:00:00,40.55,40.56,40.44,40.47,200007.0,33.9043,33.9126,33.8123,33.8374,200007.0
2019-01-18 15:30:00,40.47,40.5,40.19,40.34,618273.0,33.8374,33.8625,33.6033,33.7287,618273.0
2019-01-22 09:30:00,40.4,40.86,40.38,40.72,354798.0,33.7788,34.1635,33.7621,34.0464,354798.0
2019-01-22 10:00:00,40.71,40.88,40.66,40.71,220278.0,34.038,34.1802,33.9962,34.038,220278.0
2019-01-22 10:30:00,40.71,40.77,40.49,40.49,183057.0,34.038,34.0882,33.8541,33.8541,183057.0
2019-01-22 11:00:00,40.5,40.6,40.48,40.55,200491.0,33.8625,33.9461,33.8457,33.9043,200491.0
2019-01-22 11:30:00,40.56,40.61,40.46,40.47,119647.0,33.9126,33.9544,33.829,33.8374,119647.0
2019-01-22 12:00:00,40.47,40.53,40.33,40.36,129246.0,33.8374,33.8875,33.7203,33.7454,129246.0
2019-01-22 12:30:00,40.36,40.39,40.23,40.36,136768.0,33.7454,33.7705,33.6367,33.7454,136768.0
2019-01-22 13:00:00,40.35,40.43,40.23,40.42,186005.0,33.737,33.8039,33.6367,33.7956,186005.0
2019-01-22 13:30:00,40.42,40.42,40.3,40.35,154911.0,33.7956,33.7956,33.6952,33.737,154911.0
2019-01-22 14:00:00,40.35,40.39,40.26,40.27,128441.0,33.737,33.7705,33.6618,33.6701,128441.0
2019-01-22 14:30:00,40.26,40.3,40.17,40.25,182571.0,33.6618,33.6952,33.5865,33.6534,182571.0
2019-01-22 15:00:00,40.25,40.31,40.12,40.31,264255.0,33.6534,33.7036,33.5447,33.7036,264255.0
2019-01-22 15:30:00,40.31,40.5,40.19,40.5,679368.0,33.7036,33.8625,33.6033,33.8625,679368.0
2019-01-23 09:30:00,40.8,41.37,40.75,41.24,171951.0,34.1133,34.5899,34.0715,34.4812,171951.0
2019-01-23 10:00:00,41.24,41.37,41.21,41.29,189780.0,34.4812,34.5899,34.4561,34.523,189780.0
2019-01-23 10:30:00,41.29,41.41,41.25,41.34,94780.0,34.523,34.6233,34.4895,34.5648,94780.0
2019-01-23 11:00:00,41.34,41.43,41.22,41.36,129878.0,34.5648,34.64,34.4645,34.5815,129878.0
2019-01-23 11:30:00,41.35,41.48,41.22,41.26,212953.0,34.5731,34.6818,34.4645,34.4979,212953.0
2019-01-23 12:00:00,41.26,41.31,41.11,41.29,140005.0,34.4979,34.5397,34.3725,34.523,140005.0
2019-01-23 12:30:00,41.28,41.34,41.18,41.25,95266.0,34.5146,34.5648,34.431,34.4895,95266.0
2019-01-23 13:00:00,41.25,41.26,41.15,41.15,85556.0,34.4895,34.4979,34.4059,34.4059,85556.0
2019-01-23 13:30:00,41.15,41.22,41.1,41.11,64643.0,34.4059,34.4645,34.3641,34.3725,64643.0
2019-01-23 14:00:00,41.12,41.19,41.04,41.06,81586.0,34.3808,34.4394,34.314,34.3307,81586.0
2019-01-23 14:30:00,41.05,41.08,40.94,41.03,89552.0,34.3223,34.3474,34.2303,34.3056,89552.0
2019-01-23 15:00:00,41.02,41.21,40.99,41.21,147512.0,34.2972,34.4561,34.2721,34.4561,147512.0
2019-01-23 15:30:00,41.22,41.38,41.11,41.34,311118.0,34.4645,34.5982,34.3725,34.5648,311118.0
2019-01-24 09:30:00,41.3,41.49,41.03,41.26,148589.0,34.5313,34.6902,34.3056,34.4979,148589.0
2019-01-24 10:00:00,41.27,41.47,41.17,41.45,153215.0,34.5063,34.6735,34.4226,34.6568,153215.0
2019-01-24 10:30:00,41.45,41.6,41.39,41.52,202838.0,34.6568,34.7822,34.6066,34.7153,202838.0
2019-01-24 11:00:00,41.51,41.56,41.26,41.3,137891.0,34.7069,34.7487,34.4979,34.5313,137891.0
2019-01-24 11:30:00,41.31,41.53,41.29,41.51,154387.0,34.5397,34.7236,34.523,34.7069,154387.0
2019-01-24 12:00:00,41.5,41.51,41.36,41.38,119704.0,34.6986,34.7069,34.5815,34.5982,119704.0
2019-01-24 12:30:00,41.38,41.39,41.27,41.32,95491.0,34.5982,34.6066,34.5063,34.5481,95491.0
2019-01-24 13:00:00,41.32,41.37,41.22,41.32,102367.0,34.5481,34.5899,34.4645,34.5481,102367.0
2019-01-24 13:30:00,41.31,41.39,41.26,41.39,84634.0,34.5397,34.6066,34.4979,34.6066,84634.0
2019-01-24 14:00:00,41.39,41.49,41.35,41.42,212330.0,34.6066,34.6902,34.5731,34.6317,212330.0
2019-01-24 14:30:00,41.43,41.43,41.31,41.33,99373.0,34.64,34.64,34.5397,34.5564,99373.0
2019-01-24 15:00:00,41.32,41.56,41.27,41.5,287823.0,34.5481,34.7487,34.5063,34.6986,287823.0
2019-01-24 15:30:00,41.51,41.76,41.5,41.72,621044.0,34.7069,34.916,34.6986,34.8825,621044.0
2019-01-25 09:30:00,41.86,42.0,41.35,41.38,166289.0,34.9996,35.1166,34.5731,34.5982,166289.0
2019-01-25 10:00:00,41.38,41.59,41.22,41.58,176151.0,34.5982,34.7738,34.4645,34.7655,176151.0
2019-01-25 10:30:00,41.58,41.58,41.31,41.38,160776.0,34.7655,34.7655,34.5397,34.5982,160776.0
2019-01-25 11:00:00,41.38,41.43,41.34,41.34,100004.0,34.5982,34.64,34.5648,34.5648,100004.0
2019-01-25 11:30:00,41.34,41.39,41.19,41.21,389385.0,34.5648,34.6066,34.4394,34.4561,389385.0
2019-01-25 12:00:00,41.22,41.28,41.14,41.23,158885.0,34.4645,34.5146,34.3976,34.4728,158885.0
2019-01-25 12:30:00,41.23,41.3,41.13,41.14,356788.0,34.4728,34.5313,34.3892,34.3976,356788.0
2019-01-25 13:00:00,41.14,41.35,41.14,41.28,101932.0,34.3976,34.5731,34.3976,34.5146,101932.0
2019-01-25 13:30:00,41.28,41.29,41.21,41.23,110524.0,34.5146,34.523,34.4561,34.4728,110524.0
2019-01-25 14:00:00,41.23,41.27,41.17,41.18,198224.0,34.4728,34.5063,34.4226,34.431,198224.0
2019-01-25 14:30:00,41.18,41.23,41.1,41.19,413074.0,34.431,34.4728,34.3641,34.4394,413074.0
2019-01-25 15:00:00,41.19,41.19,40.88,40.94,394394.0,34.4394,34.4394,34.1802,34.2303,394394.0
2019-01-25 15:30:00,40.95,41.01,40.86,40.93,695238.0,34.2387,34.2889,34.1635,34.222,695238.0
2019-01-28 09:30:00,40.26,40.5,40.12,40.2,417941.0,33.6618,33.8625,33.5447,33.6116,417941.0
2019-01-28 10:00:00,40.19,40.62,40.16,40.6,192467.0,33.6033,33.9628,33.5782,33.9461,192467.0
2019-01-28 10:30:00,40.6,40.64,40.27,40.32,231526.0,33.9461,33.9795,33.6701,33.712,231526.0
2019-01-28 11:00:00,40.31,40.4,40.28,40.35,197142.0,33.7036,33.7788,33.6785,33.737,197142.0
2019-01-28 11:30:00,40.35,40.4,40.24,40.25,128037.0,33.737,33.7788,33.6451,33.6534,128037.0
2019-01-28 12:00:00,40.24,40.43,40.21,40.4,144521.0,33.6451,33.8039,33.62,33.7788,144521.0
2019-01-28 12:30:00,40.41,40.48,40.37,40.44,73497.0,33.7872,33.8457,33.7538,33.8123,73497.0
2019-01-28 13:00:00,40.43,40.51,40.43,40.46,101123.0,33.8039,33.8708,33.8039,33.829,101123.0
2019-01-28 13:30:00,40.46,40.5,40.4,40.43,107714.0,33.829,33.8625,33.7788,33.8039,107714.0
2019-01-28 14:00:00,40.44,40.45,40.29,40.33,104519.0,33.8123,33.8206,33.6869,33.7203,104519.0
2019-01-28 14:30:00,40.33,40.45,40.3,40.4,123224.0,33.7203,33.8206,33.6952,33.7788,123224.0
2019-01-28 15:00:00,40.4,40.41,40.28,40.31,131061.0,33.7788,33.7872,33.6785,33.7036,131061.0
2019-01-28 15:30:00,40.3,40.31,40.08,40.14,584903.0,33.6952,33.7036,33.5113,33.5615,584903.0
2019-01-29 09:30:00,40.12,40.59,40.07,40.51,191133.0,33.5447,33.9377,33.5029,33.8708,191133.0
2019-01-29 10:00:00,40.51,40.6,40.42,40.55,182730.0,33.8708,33.9461,33.7956,33.9043,182730.0
2019-01-29 10:30:00,40.55,40.67,40.22,40.24,193752.0,33.9043,34.0046,33.6283,33.6451,193752.0
2019-01-29 11:00:00,40.23,40.34,40.22,40.31,191346.0,33.6367,33.7287,33.6283,33.7036,191346.0
2019-01-29 11:30:00,40.32,40.37,40.25,40.29,146114.0,33.712,33.7538,33.6534,33.6869,146114.0
2019-01-29 12:00:00,40.29,40.41,40.28,40.31,153636.0,33.6869,33.7872,33.6785,33.7036,153636.0
2019-01-29 12:30:00,40.3,40.33,40.25,40.29,79641.0,33.6952,33.7203,33.6534,33.6869,79641.0
2019-01-29 13:00:00,40.29,40.29,40.1,40.13,156238.0,33.6869,33.6869,33.528,33.5531,156238.0
2019-01-29 13:30:00,40.12,40.14,39.99,40.04,218068.0,33.5447,33.5615,33.436,33.4778,218068.0
2019-01-29 14:00:00,40.04,40.09,39.92,39.94,230015.0,33.4778,33.5196,33.3775,33.3942,230015.0
2019-01-29 14:30:00,39.94,39.97,39.79,39.81,376215.0,33.3942,33.4193,33.2688,33.2855,376215.0
2019-01-29 15:00:00,39.82,40.02,39.81,40.01,279269.0,33.2939,33.4611,33.2855,33.4528,279269.0
2019-01-29 15:30:00,40.01,40.03,39.81,39.93,577378.0,33.4528,33.4695,33.2855,33.3859,577378.0
2019-01-30 09:30:00,40.19,40.34,40.09,40.26,146731.0,33.6033,33.7287,33.5196,33.6618,146731.0
2019-01-30 10:00:00,40.25,40.25,40.01,40.21,140217.0,33.6534,33.6534,33.4528,33.62,140217.0
2019-01-30 10:30:00,40.21,40.39,40.11,40.25,177420.0,33.62,33.7705,33.5364,33.6534,177420.0
2019-01-30 11:00:00,40.25,40.31,40.11,40.13,152811.0,33.6534,33.7036,33.5364,33.5531,152811.0
2019-01-30 11:30:00,40.14,40.31,40.11,40.27,143949.0,33.5615,33.7036,33.5364,33.6701,143949.0
2019-01-30 12:00:00,40.26,40.39,40.24,40.3,79656.0,33.6618,33.7705,33.6451,33.6952,79656.0
2019-01-30 12:30:00,40.3,40.33,40.23,40.28,67591.0,33.6952,33.7203,33.6367,33.6785,67591.0
2019-01-30 13:00:00,40.27,40.32,40.19,40.25,336238.0,33.6701,33.712,33.6033,33.6534,336238.0
2019-01-30 13:30:00,40.24,40.24,39.98,39.99,128254.0,33.6451,33.6451,33.4277,33.436,128254.0
2019-01-30 14:00:00,40.0,40.3,39.97,40.17,196574.0,33.4444,33.6952,33.4193,33.5865,196574.0
2019-01-30 14:30:00,40.17,40.37,40.1,40.36,166281.0,33.5865,33.7538,33.528,33.7454,166281.0
2019-01-30 15:00:00,40.37,40.38,40.03,40.09,270352.0,33.7538,33.7621,33.4695,33.5196,270352.0
2019-01-30 15:30:00,40.08,40.2,40.03,40.19,695531.0,33.5113,33.6116,33.4695,33.6033,695531.0
2019-01-31 09:30:00,40.16,40.43,40.08,40.31,109087.0,33.6028,33.8287,33.5359,33.7283,109087.0
2019-01-31 10:00:00,40.31,40.53,40.31,40.52,103843.0,33.7283,33.9124,33.7283,33.904,103843.0
2019-01-31 10:30:00,40.53,40.64,40.49,40.52,181475.0,33.9124,34.0044,33.8789,33.904,181475.0
2019-01-31 11:00:00,40.52,40.85,40.51,40.83,136730.0,33.904,34.1801,33.8957,34.1634,136730.0
2019-01-31 11:30:00,40.83,40.99,40.76,40.96,208709.0,34.1634,34.2973,34.1048,34.2722,208709.0
2019-01-31 12:00:00,40.97,41.0,40.77,40.77,152518.0,34.2805,34.3056,34.1132,34.1132,152518.0
2019-01-31 12:30:00,40.77,40.81,40.65,40.67,154397.0,34.1132,34.1467,34.0128,34.0295,154397.0
2019-01-31 13:00:00,40.67,40.81,40.66,40.75,101049.0,34.0295,34.1467,34.0212,34.0965,101049.0
2019-01-31 13:30:00,40.74,40.85,40.69,40.83,111509.0,34.0881,34.1801,34.0463,34.1634,111509.0
2019-01-31 14:00:00,40.83,40.89,40.77,40.89,108069.0,34.1634,34.2136,34.1132,34.2136,108069.0
2019-01-31 14:30:00,40.88,40.93,40.8,40.89,142466.0,34.2052,34.2471,34.1383,34.2136,142466.0
2019-01-31 15:00:00,40.89,40.92,40.72,40.85,305918.0,34.2136,34.2387,34.0714,34.1801,305918.0
2019-01-31 15:30:00,40.86,41.04,40.82,40.91,872855.0,34.1885,34.3391,34.155,34.2303,872855.0
2019-02-01 09:30:00,40.8,40.96,40.67,40.7,160622.0,34.1383,34.2722,34.0295,34.0546,160622.0
2019-02-01 10:00:00,40.71,40.87,40.59,40.81,288014.0,34.063,34.1969,33.9626,34.1467,288014.0
2019-02-01 10:30:00,40.82,40.85,40.61,40.67,163963.0,34.155,34.1801,33.9793,34.0295,163963.0
2019-02-01 11:00:00,40.66,40.78,40.62,40.62,148835.0,34.0212,34.1216,33.9877,33.9877,148835.0
2019-02-01 11:30:00,40.62,40.99,40.6,40.96,263759.0,33.9877,34.2973,33.971,34.2722,263759.0
2019-02-01 12:00:00,40.96,40.97,40.85,40.89,136688.0,34.2722,34.2805,34.1801,34.2136,136688.0
2019-02-01 12:30:00,40.89,40.92,40.77,40.86,87649.0,34.2136,34.2387,34.1132,34.1885,87649.0
2019-02-01 13:00:00,40.86,40.94,40.78,40.88,136801.0,34.1885,34.2554,34.1216,34.2052,136801.0
2019-02-01 13:30:00,40.89,40.92,40.67,40.69,90828.0,34.2136,34.2387,34.0295,34.0463,90828.0
2019-02-01 14:00:00,40.69,40.71,40.56,40.66,166472.0,34.0463,34.063,33.9375,34.0212,166472.0
2019-02-01 14:30:00,40.65,40.73,40.52,40.57,296851.0,34.0128,34.0797,33.904,33.9459,296851.0
2019-02-01 15:00:00,40.57,40.65,40.53,40.61,341628.0,33.9459,34.0128,33.9124,33.9793,341628.0
2019-02-01 15:30:00,40.61,40.82,40.56,40.8,486352.0,33.9793,34.155,33.9375,34.1383,486352.0
2019-02-04 09:30:00,40.78,41.0,40.48,40.96,133605.0,34.1216,34.3056,33.8706,34.2722,133605.0
2019-02-04 10:00:00,40.96,40.96,40.68,40.71,228562.0,34.2722,34.2722,34.0379,34.063,228562.0
2019-02-04 10:30:00,40.72,41.0,40.71,40.98,139039.0,34.0714,34.3056,34.063,34.2889,139039.0
2019-02-04 11:00:00,40.98,41.17,40.96,41.11,96475.0,34.2889,34.4479,34.2722,34.3977,96475.0
2019-02-04 11:30:00,41.11,41.17,40.97,41.16,85260.0,34.3977,34.4479,34.2805,34.4395,85260.0
2019-02-04 12:00:00,41.17,41.24,41.08,41.12,66906.0,34.4479,34.5065,34.3726,34.4061,66906.0
2019-02-04 12:30:00,41.12,41.16,41.04,41.1,70352.0,34.4061,34.4395,34.3391,34.3893,70352.0
2019-02-04 13:00:00,41.11,41.13,41.02,41.07,74488.0,34.3977,34.4144,34.3224,34.3642,74488.0
2019-02-04 13:30:00,41.07,41.07,40.97,41.02,83840.0,34.3642,34.3642,34.2805,34.3224,83840.0
2019-02-04 14:00:00,41.02,41.02,40.89,40.9,81355.0,34.3224,34.3224,34.2136,34.222,81355.0
2019-02-04 14:30:00,40.89,40.95,40.82,40.84,87667.0,34.2136,34.2638,34.155,34.1718,87667.0
2019-02-04 15:00:00,40.84,40.89,40.77,40.84,142618.0,34.1718,34.2136,34.1132,34.1718,142618.0
2019-02-04 15:30:00,40.85,41.05,40.82,41.04,408633.0,34.1801,34.3475,34.155,34.3391,408633.0
2019-02-05 09:30:00,41.1,41.25,40.91,41.02,125891.0,34.3893,34.5148,34.2303,34.3224,125891.0
2019-02-05 10:00:00,41.02,41.07,40.93,41.02,135940.0,34.3224,34.3642,34.2471,34.3224,135940.0
2019-02-05 10:30:00,41.01,41.07,40.85,40.9,133765.0,34.314,34.3642,34.1801,34.222,133765.0
2019-02-05 11:00:00,40.9,40.91,40.63,40.65,151600.0,34.222,34.2303,33.9961,34.0128,151600.0
2019-02-05 11:30:00,40.65,40.8,40.64,40.79,152462.0,34.0128,34.1383,34.0044,34.1299,152462.0
2019-02-05 12:00:00,40.79,40.79,40.61,40.65,130038.0,34.1299,34.1299,33.9793,34.0128,130038.0
2019-02-05 12:30:00,40.65,40.68,40.59,40.61,140970.0,34.0128,34.0379,33.9626,33.9793,140970.0
2019-02-05 13:00:00,40.61,40.61,40.44,40.47,116781.0,33.9793,33.9793,33.8371,33.8622,116781.0
2019-02-05 13:30:00,40.47,40.53,40.4,40.51,113086.0,33.8622,33.9124,33.8036,33.8957,113086.0
2019-02-05 14:00:00,40.51,40.67,40.51,40.65,138986.0,33.8957,34.0295,33.8957,34.0128,138986.0
2019-02-05 14:30:00,40.64,40.74,40.63,40.7,180401.0,34.0044,34.0881,33.9961,34.0546,180401.0
2019-02-05 15:00:00,40.7,40.85,40.65,40.82,200978.0,34.0546,34.1801,34.0128,34.155,200978.0
2019-02-05 15:30:00,40.82,40.83,40.61,40.69,401526.0,34.155,34.1634,33.9793,34.0463,401526.0
2019-02-06 09:30:00,40.53,40.68,40.34,40.58,219603.0,33.9124,34.0379,33.7534,33.9542,219603.0
2019-02-06 10:00:00,40.59,40.62,40.47,40.6,165734.0,33.9626,33.9877,33.8622,33.971,165734.0
2019-02-06 10:30:00,40.6,40.81,40.57,40.74,128673.0,33.971,34.1467,33.9459,34.0881,128673.0
2019-02-06 11:00:00,40.75,40.89,40.7,40.89,139960.0,34.0965,34.2136,34.0546,34.2136,139960.0
2019-02-06 11:30:00,40.89,40.93,40.79,40.81,89969.0,34.2136,34.2471,34.1299,34.1467,89969.0
2019-02-06 12:00:00,40.82,40.89,40.79,40.85,90928.0,34.155,34.2136,34.1299,34.1801,90928.0
2019-02-06 12:30:00,40.84,40.97,40.8,40.88,88387.0,34.1718,34.2805,34.1383,34.2052,88387.0
2019-02-06 13:00:00,40.89,40.93,40.81,40.83,81216.0,34.2136,34.2471,34.1467,34.1634,81216.0
2019-02-06 13:30:00,40.83,40.93,40.82,40.85,67740.0,34.1634,34.2471,34.155,34.1801,67740.0
2019-02-06 14:00:00,40.85,40.86,40.67,40.74,123632.0,34.1801,34.1885,34.0295,34.0881,123632.0
2019-02-06 14:30:00,40.74,40.77,40.65,40.71,101729.0,34.0881,34.1132,34.0128,34.063,101729.0
2019-02-06 15:00:00,40.72,40.77,40.69,40.71,98773.0,34.0714,34.1132,34.0463,34.063,98773.0
2019-02-06 15:30:00,40.72,40.87,40.69,40.86,372167.0,34.0714,34.1969,34.0463,34.1885,372167.0
2019-02-07 09:30:00,40.72,41.16,40.72,41.03,125551.0,34.0714,34.4395,34.0714,34.3307,125551.0
2019-02-07 10:00:00,41.04,41.25,40.91,41.06,125700.0,34.3391,34.5148,34.2303,34.3559,125700.0
2019-02-07 10:30:00,41.06,41.08,40.75,40.86,152920.0,34.3559,34.3726,34.0965,34.1885,152920.0
2019-02-07 11:00:00,40.86,40.89,40.69,40.71,222933.0,34.1885,34.2136,34.0463,34.063,222933.0
2019-02-07 11:30:00,40.72,40.91,40.68,40.76,194385.0,34.0714,34.2303,34.0379,34.1048,194385.0
2019-02-07 12:00:00,40.75,40.99,40.74,40.83,138190.0,34.0965,34.2973,34.0881,34.1634,138190.0
2019-02-07 12:30:00,40.83,40.94,40.82,40.93,94719.0,34.1634,34.2554,34.155,34.2471,94719.0
2019-02-07 13:00:00,40.93,41.12,40.92,41.08,128372.0,34.2471,34.4061,34.2387,34.3726,128372.0
2019-02-07 13:30:00,41.09,41.34,41.05,41.28,200334.0,34.381,34.5901,34.3475,34.5399,200334.0
2019-02-07 14:00:00,41.27,41.44,41.23,41.4,150525.0,34.5316,34.6738,34.4981,34.6403,150525.0
2019-02-07 14:30:00,41.41,41.45,41.28,41.3,124549.0,34.6487,34.6822,34.5399,34.5567,124549.0
2019-02-07 15:00:00,41.31,41.41,41.29,41.41,128002.0,34.565,34.6487,34.5483,34.6487,128002.0
2019-02-07 15:30:00,41.4,41.59,41.34,41.58,406980.0,34.6403,34.7993,34.5901,34.7909,406980.0
2019-02-08 09:30:00,41.33,41.5,41.14,41.45,103455.0,34.5818,34.724,34.4228,34.6822,103455.0
2019-02-08 10:00:00,41.41,41.62,41.31,41.55,125379.0,34.6487,34.8244,34.565,34.7658,125379.0
2019-02-08 10:30:00,41.55,41.72,41.47,41.7,94737.0,34.7658,34.9081,34.6989,34.8914,94737.0
2019-02-08 11:00:00,41.71,41.85,41.63,41.77,219139.0,34.8997,35.0169,34.8328,34.9499,219139.0
2019-02-08 11:30:00,41.77,41.94,41.74,41.82,143322.0,34.9499,35.0922,34.9248,34.9918,143322.0
2019-02-08 12:00:00,41.81,41.93,41.75,41.93,109178.0,34.9834,35.0838,34.9332,35.0838,109178.0
2019-02-08 12:30:00,41.93,41.99,41.82,41.84,118405.0,35.0838,35.134,34.9918,35.0085,118405.0
2019-02-08 13:00:00,41.84,41.87,41.77,41.84,125656.0,35.0085,35.0336,34.9499,35.0085,125656.0
2019-02-08 13:30:00,41.83,41.88,41.79,41.83,77609.0,35.0001,35.042,34.9667,35.0001,77609.0
2019-02-08 14:00:00,41.83,41.84,41.61,41.65,105875.0,35.0001,35.0085,34.816,34.8495,105875.0
2019-02-08 14:30:00,41.64,41.72,41.61,41.64,84327.0,34.8411,34.9081,34.816,34.8411,84327.0
2019-02-08 15:00:00,41.63,41.76,41.63,41.76,130321.0,34.8328,34.9416,34.8328,34.9416,130321.0
2019-02-08 15:30:00,41.76,41.84,41.66,41.84,328120.0,34.9416,35.0085,34.8579,35.0085,328120.0
2019-02-11 09:30:00,41.87,42.38,41.85,42.06,166528.0,35.0336,35.4603,35.0169,35.1926,166528.0
2019-02-11 10:00:00,42.07,42.1,41.96,42.05,139613.0,35.2009,35.226,35.1089,35.1842,139613.0
2019-02-11 10:30:00,42.05,42.26,42.0,42.17,139709.0,35.1842,35.3599,35.1424,35.2846,139709.0
2019-02-11 11:00:00,42.18,42.28,42.09,42.25,107446.0,35.293,35.3767,35.2177,35.3516,107446.0
2019-02-11 11:30:00,42.25,42.32,42.22,42.28,126474.0,35.3516,35.4101,35.3264,35.3767,126474.0
2019-02-11 12:00:00,42.28,42.31,42.07,42.11,143872.0,35.3767,35.4018,35.2009,35.2344,143872.0
2019-02-11 12:30:00,42.11,42.23,42.11,42.2,90437.0,35.2344,35.3348,35.2344,35.3097,90437.0
2019-02-11 13:00:00,42.19,42.24,42.13,42.13,76476.0,35.3013,35.3432,35.2511,35.2511,76476.0
2019-02-11 13:30:00,42.13,42.23,42.12,42.19,65510.0,35.2511,35.3348,35.2428,35.3013,65510.0
2019-02-11 14:00:00,42.18,42.24,42.14,42.18,80885.0,35.293,35.3432,35.2595,35.293,80885.0
2019-02-11 14:30:00,42.18,42.21,42.05,42.08,79349.0,35.293,35.3181,35.1842,35.2093,79349.0
2019-02-11 15:00:00,42.08,42.21,42.07,42.2,132754.0,35.2093,35.3181,35.2009,35.3097,132754.0
2019-02-11 15:30:00,42.2,42.28,42.1,42.23,408615.0,35.3097,35.3767,35.226,35.3348,408615.0
2019-02-12 09:30:00,42.5,42.63,42.15,42.28,146421.0,35.5607,35.6695,35.2679,35.3767,146421.0
2019-02-12 10:00:00,42.29,42.66,42.27,42.61,145262.0,35.385,35.6946,35.3683,35.6528,145262.0
2019-02-12 10:30:00,42.61,42.79,42.56,42.79,197430.0,35.6528,35.8034,35.6109,35.8034,197430.0
2019-02-12 11:00:00,42.8,42.92,42.68,42.69,341407.0,35.8117,35.9122,35.7113,35.7197,341407.0
2019-02-12 11:30:00,42.68,42.82,42.68,42.82,181043.0,35.7113,35.8285,35.7113,35.8285,181043.0
2019-02-12 12:00:00,42.82,42.91,42.72,42.74,117063.0,35.8285,35.9038,35.7448,35.7615,117063.0
2019-02-12 12:30:00,42.74,42.87,42.73,42.79,93268.0,35.7615,35.8703,35.7532,35.8034,93268.0
2019-02-12 13:00:00,42.79,42.79,42.65,42.71,84986.0,35.8034,35.8034,35.6862,35.7364,84986.0
2019-02-12 13:30:00,42.72,42.8,42.7,42.75,91573.0,35.7448,35.8117,35.7281,35.7699,91573.0
2019-02-12 14:00:00,42.75,42.81,42.71,42.75,134286.0,35.7699,35.8201,35.7364,35.7699,134286.0
2019-02-12 14:30:00,42.74,42.83,42.73,42.8,86399.0,35.7615,35.8369,35.7532,35.8117,86399.0
2019-02-12 15:00:00,42.8,42.81,42.74,42.75,157553.0,35.8117,35.8201,35.7615,35.7699,157553.0
2019-02-12 15:30:00,42.75,42.75,42.38,42.41,1009319.0,35.7699,35.7699,35.4603,35.4854,1009319.0
2019-02-13 09:30:00,42.4,42.8,42.4,42.68,234939.0,35.4771,35.8117,35.4771,35.7113,234939.0
2019-02-13 10:00:00,42.67,42.67,42.47,42.52,246243.0,35.703,35.703,35.5356,35.5775,246243.0
2019-02-13 10:30:00,42.52,42.57,42.34,42.44,146446.0,35.5775,35.6193,35.4269,35.5105,146446.0
2019-02-13 11:00:00,42.44,42.52,42.36,42.37,100461.0,35.5105,35.5775,35.4436,35.452,100461.0
2019-02-13 11:30:00,42.36,42.36,42.29,42.34,304282.0,35.4436,35.4436,35.385,35.4269,304282.0
2019-02-13 12:00:00,42.31,42.36,42.21,42.27,187732.0,35.4018,35.4436,35.3181,35.3683,187732.0
2019-02-13 12:30:00,42.27,42.52,42.27,42.43,171226.0,35.3683,35.5775,35.3683,35.5022,171226.0
2019-02-13 13:00:00,42.43,42.45,42.34,42.37,65500.0,35.5022,35.5189,35.4269,35.452,65500.0
2019-02-13 13:30:00,42.38,42.49,42.35,42.48,100634.0,35.4603,35.5524,35.4352,35.544,100634.0
2019-02-13 14:00:00,42.48,42.67,42.47,42.66,149162.0,35.544,35.703,35.5356,35.6946,149162.0
2019-02-13 14:30:00,42.66,42.67,42.56,42.56,126780.0,35.6946,35.703,35.6109,35.6109,126780.0
2019-02-13 15:00:00,42.57,42.61,42.51,42.52,164322.0,35.6193,35.6528,35.5691,35.5775,164322.0
2019-02-13 15:30:00,42.52,42.59,42.44,42.55,366391.0,35.5775,35.636,35.5105,35.6026,366391.0
2019-02-14 09:30:00,42.56,42.96,42.39,42.61,231677.0,35.6109,35.9456,35.4687,35.6528,231677.0
2019-02-14 10:00:00,42.63,42.75,42.47,42.51,164117.0,35.6695,35.7699,35.5356,35.5691,164117.0
2019-02-14 10:30:00,42.52,42.6,42.39,42.48,255027.0,35.5775,35.6444,35.4687,35.544,255027.0
2019-02-14 11:00:00,42.48,42.52,42.45,42.48,87975.0,35.544,35.5775,35.5189,35.544,87975.0
2019-02-14 11:30:00,42.49,42.53,42.44,42.5,88405.0,35.5524,35.5858,35.5105,35.5607,88405.0
2019-02-14 12:00:00,42.51,42.66,42.49,42.61,148701.0,35.5691,35.6946,35.5524,35.6528,148701.0
2019-02-14 12:30:00,42.61,42.65,42.58,42.59,124958.0,35.6528,35.6862,35.6277,35.636,124958.0
2019-02-14 13:00:00,42.6,42.6,42.49,42.54,100771.0,35.6444,35.6444,35.5524,35.5942,100771.0
2019-02-14 13:30:00,42.54,42.65,42.5,42.62,104132.0,35.5942,35.6862,35.5607,35.6611,104132.0
2019-02-14 14:00:00,42.61,42.77,42.59,42.68,85937.0,35.6528,35.7866,35.636,35.7113,85937.0
2019-02-14 14:30:00,42.66,42.67,42.59,42.63,102097.0,35.6946,35.703,35.636,35.6695,102097.0
2019-02-14 15:00:00,42.64,42.71,42.6,42.66,136411.0,35.6779,35.7364,35.6444,35.6946,136411.0
2019-02-14 15:30:00,42.66,42.69,42.53,42.6,352098.0,35.6946,35.7197,35.5858,35.6444,352098.0
2019-02-15 09:30:00,42.85,43.09,42.63,42.88,181575.0,35.8536,36.0544,35.6695,35.8787,181575.0
2019-02-15 10:00:00,42.88,42.92,42.69,42.73,206933.0,35.8787,35.9122,35.7197,35.7532,206933.0
2019-02-15 10:30:00,42.71,42.76,42.67,42.7,56516.0,35.7364,35.7783,35.703,35.7281,56516.0
2019-02-15 11:00:00,42.71,42.73,42.51,42.59,122086.0,35.7364,35.7532,35.5691,35.636,122086.0
2019-02-15 11:30:00,42.59,42.64,42.54,42.58,108749.0,35.636,35.6779,35.5942,35.6277,108749.0
2019-02-15 12:00:00,42.59,42.64,42.45,42.56,163889.0,35.636,35.6779,35.5189,35.6109,163889.0
2019-02-15 12:30:00,42.56,42.71,42.55,42.63,78133.0,35.6109,35.7364,35.6026,35.6695,78133.0
2019-02-15 13:00:00,42.64,42.69,42.55,42.56,91738.0,35.6779,35.7197,35.6026,35.6109,91738.0
2019-02-15 13:30:00,42.55,42.67,42.55,42.56,73187.0,35.6026,35.703,35.6026,35.6109,73187.0
2019-02-15 14:00:00,42.57,42.62,42.5,42.57,133992.0,35.6193,35.6611,35.5607,35.6193,133992.0
2019-02-15 14:30:00,42.57,42.6,42.55,42.58,63887.0,35.6193,35.6444,35.6026,35.6277,63887.0
2019-02-15 15:00:00,42.58,42.58,42.49,42.54,111558.0,35.6277,35.6277,35.5524,35.5942,111558.0
2019-02-15 15:30:00,42.54,42.6,42.43,42.46,566763.0,35.5942,35.6444,35.5022,35.5273,566763.0
2019-02-19 09:30:00,42.42,42.56,42.22,42.47,164868.0,35.4938,35.6109,35.3264,35.5356,164868.0
2019-02-19 10:00:00,42.48,42.56,42.47,42.51,188100.0,35.544,35.6109,35.5356,35.5691,188100.0
2019-02-19 10:30:00,42.51,42.53,42.38,42.51,144265.0,35.5691,35.5858,35.4603,35.5691,144265.0
2019-02-19 11:00:00,42.51,42.59,42.38,42.38,184628.0,35.5691,35.636,35.4603,35.4603,184628.0
2019-02-19 11:30:00,42.39,42.51,42.31,42.5,106037.0,35.4687,35.5691,35.4018,35.5607,106037.0
2019-02-19 12:00:00,42.51,42.51,42.44,42.49,134708.0,35.5691,35.5691,35.5105,35.5524,134708.0
2019-02-19 12:30:00,42.48,42.53,42.44,42.48,110002.0,35.544,35.5858,35.5105,35.544,110002.0
2019-02-19 13:00:00,42.48,42.53,42.45,42.49,72224.0,35.544,35.5858,35.5189,35.5524,72224.0
2019-02-19 13:30:00,42.48,42.49,42.41,42.41,64125.0,35.544,35.5524,35.4854,35.4854,64125.0
2019-02-19 14:00:00,42.41,42.47,42.4,42.43,71971.0,35.4854,35.5356,35.4771,35.5022,71971.0
2019-02-19 14:30:00,42.44,42.52,42.36,42.49,114790.0,35.5105,35.5775,35.4436,35.5524,114790.0
2019-02-19 15:00:00,42.48,42.52,42.4,42.45,112786.0,35.544,35.5775,35.4771,35.5189,112786.0
2019-02-19 15:30:00,42.45,42.51,42.42,42.45,284005.0,35.5189,35.5691,35.4938,35.5189,284005.0
2019-02-20 09:30:00,42.38,42.53,42.25,42.43,148511.0,35.4603,35.5858,35.3516,35.5022,148511.0
2019-02-20 10:00:00,42.42,42.55,42.41,42.5,237457.0,35.4938,35.6026,35.4854,35.5607,237457.0
2019-02-20 10:30:00,42.51,42.6,42.25,42.26,88097.0,35.5691,35.6444,35.3516,35.3599,88097.0
2019-02-20 11:00:00,42.26,42.38,42.14,42.29,324757.0,35.3599,35.4603,35.2595,35.385,324757.0
2019-02-20 11:30:00,42.28,42.46,42.27,42.4,67888.0,35.3767,35.5273,35.3683,35.4771,67888.0
2019-02-20 12:00:00,42.4,42.43,42.32,42.33,85822.0,35.4771,35.5022,35.4101,35.4185,85822.0
2019-02-20 12:30:00,42.33,42.35,42.19,42.23,93132.0,35.4185,35.4352,35.3013,35.3348,93132.0
2019-02-20 13:00:00,42.23,42.26,42.19,42.23,67337.0,35.3348,35.3599,35.3013,35.3348,67337.0
2019-02-20 13:30:00,42.23,42.24,42.17,42.2,68177.0,35.3348,35.3432,35.2846,35.3097,68177.0
2019-02-20 14:00:00,42.2,42.26,42.04,42.12,106985.0,35.3097,35.3599,35.1758,35.2428,106985.0
2019-02-20 14:30:00,42.13,42.24,42.13,42.2,96809.0,35.2511,35.3432,35.2511,35.3097,96809.0
2019-02-20 15:00:00,42.21,42.26,42.12,42.13,95599.0,35.3181,35.3599,35.2428,35.2511,95599.0
2019-02-20 15:30:00,42.12,42.2,41.99,42.06,366446.0,35.2428,35.3097,35.134,35.1926,366446.0
2019-02-21 09:30:00,41.91,42.15,41.87,42.08,143485.0,35.0671,35.2679,35.0336,35.2093,143485.0
2019-02-21 10:00:00,42.07,42.23,42.01,42.04,256055.0,35.2009,35.3348,35.1507,35.1758,256055.0
2019-02-21 10:30:00,42.04,42.05,41.62,41.87,491595.0,35.1758,35.1842,34.8244,35.0336,491595.0
2019-02-21 11:00:00,41.88,42.03,41.87,42.0,410856.0,35.042,35.1675,35.0336,35.1424,410856.0
2019-02-21 11:30:00,42.0,42.29,41.96,42.23,285283.0,35.1424,35.385,35.1089,35.3348,285283.0
2019-02-21 12:00:00,42.23,42.24,42.09,42.19,72662.0,35.3348,35.3432,35.2177,35.3013,72662.0
2019-02-21 12:30:00,42.19,42.2,42.12,42.19,60483.0,35.3013,35.3097,35.2428,35.3013,60483.0
2019-02-21 13:00:00,42.2,42.2,42.1,42.14,66448.0,35.3097,35.3097,35.226,35.2595,66448.0
2019-02-21 13:30:00,42.14,42.22,42.13,42.21,93715.0,35.2595,35.3264,35.2511,35.3181,93715.0
2019-02-21 14:00:00,42.21,42.28,42.18,42.22,74151.0,35.3181,35.3767,35.293,35.3264,74151.0
2019-02-21 14:30:00,42.21,42.23,42.04,42.05,146927.0,35.3181,35.3348,35.1758,35.1842,146927.0
2019-02-21 15:00:00,42.05,42.22,42.05,42.22,267529.0,35.1842,35.3264,35.1842,35.3264,267529.0
2019-02-21 15:30:00,42.21,42.48,42.15,42.45,575133.0,35.3181,35.544,35.2679,35.5189,575133.0
2019-02-22 09:30:00,42.65,42.85,42.53,42.72,147205.0,35.6862,35.8536,35.5858,35.7448,147205.0
2019-02-22 10:00:00,42.73,42.73,42.44,42.52,133743.0,35.7532,35.7532,35.5105,35.5775,133743.0
2019-02-22 10:30:00,42.52,42.58,42.45,42.5,141803.0,35.5775,35.6277,35.5189,35.5607,141803.0
2019-02-22 11:00:00,42.5,42.51,42.43,42.46,75399.0,35.5607,35.5691,35.5022,35.5273,75399.0
2019-02-22 11:30:00,42.46,42.46,42.39,42.45,70976.0,35.5273,35.5273,35.4687,35.5189,70976.0
2019-02-22 12:00:00,42.44,42.46,42.32,42.39,80547.0,35.5105,35.5273,35.4101,35.4687,80547.0
2019-02-22 12:30:00,42.39,42.4,42.32,42.37,50588.0,35.4687,35.4771,35.4101,35.452,50588.0
2019-02-22 13:00:00,42.37,42.4,42.32,42.33,76715.0,35.452,35.4771,35.4101,35.4185,76715.0
2019-02-22 13:30:00,42.33,42.41,42.29,42.37,80772.0,35.4185,35.4854,35.385,35.452,80772.0
2019-02-22 14:00:00,42.37,42.37,42.28,42.3,114583.0,35.452,35.452,35.3767,35.3934,114583.0
2019-02-22 14:30:00,42.29,42.31,42.17,42.21,77877.0,35.385,35.4018,35.2846,35.3181,77877.0
2019-02-22 15:00:00,42.2,42.28,42.17,42.23,97321.0,35.3097,35.3767,35.2846,35.3348,97321.0
2019-02-22 15:30:00,42.24,42.28,42.11,42.23,357525.0,35.3432,35.3767,35.2344,35.3348,357525.0
2019-02-25 09:30:00,42.36,42.51,42.2,42.3,148789.0,35.4436,35.5691,35.3097,35.3934,148789.0
2019-02-25 10:00:00,42.32,42.43,42.22,42.22,148808.0,35.4101,35.5022,35.3264,35.3264,148808.0
2019-02-25 10:30:00,42.22,42.4,42.21,42.32,160467.0,35.3264,35.4771,35.3181,35.4101,160467.0
2019-02-25 11:00:00,42.33,42.35,42.15,42.17,120540.0,35.4185,35.4352,35.2679,35.2846,120540.0
2019-02-25 11:30:00,42.17,42.26,42.16,42.19,139163.0,35.2846,35.3599,35.2762,35.3013,139163.0
2019-02-25 12:00:00,42.18,42.21,42.02,42.02,179841.0,35.293,35.3181,35.1591,35.1591,179841.0
2019-02-25 12:30:00,42.01,42.02,41.81,41.82,125131.0,35.1507,35.1591,34.9834,34.9918,125131.0
2019-02-25 13:00:00,41.82,41.86,41.7,41.72,103602.0,34.9918,35.0252,34.8914,34.9081,103602.0
2019-02-25 13:30:00,41.71,41.83,41.68,41.82,85874.0,34.8997,35.0001,34.8746,34.9918,85874.0
2019-02-25 14:00:00,41.82,41.9,41.78,41.82,102026.0,34.9918,35.0587,34.9583,34.9918,102026.0
2019-02-25 14:30:00,41.82,41.87,41.78,41.81,116979.0,34.9918,35.0336,34.9583,34.9834,116979.0
2019-02-25 15:00:00,41.82,41.83,41.67,41.68,133796.0,34.9918,35.0001,34.8663,34.8746,133796.0
2019-02-25 15:30:00,41.68,41.86,41.62,41.83,436843.0,34.8746,35.0252,34.8244,35.0001,436843.0
2019-02-26 09:30:00,41.86,41.95,41.52,41.56,132386.0,35.0252,35.1005,34.7407,34.7742,132386.0
2019-02-26 10:00:00,41.57,41.6,41.42,41.43,249201.0,34.7826,34.8077,34.6571,34.6654,249201.0
2019-02-26 10:30:00,41.42,41.55,41.01,41.24,503354.0,34.6571,34.7658,34.314,34.5065,503354.0
2019-02-26 11:00:00,41.24,41.44,41.16,41.42,228616.0,34.5065,34.6738,34.4395,34.6571,228616.0
2019-02-26 11:30:00,41.42,41.43,41.3,41.33,108145.0,34.6571,34.6654,34.5567,34.5818,108145.0
2019-02-26 12:00:00,41.33,41.34,41.2,41.25,201246.0,34.5818,34.5901,34.473,34.5148,201246.0
2019-02-26 12:30:00,41.25,41.34,41.22,41.27,150144.0,34.5148,34.5901,34.4897,34.5316,150144.0
2019-02-26 13:00:00,41.28,41.31,41.25,41.29,86658.0,34.5399,34.565,34.5148,34.5483,86658.0
2019-02-26 13:30:00,41.3,41.33,41.23,41.26,219606.0,34.5567,34.5818,34.4981,34.5232,219606.0
2019-02-26 14:00:00,41.26,41.35,41.25,41.34,173186.0,34.5232,34.5985,34.5148,34.5901,173186.0
2019-02-26 14:30:00,41.34,41.42,41.33,41.36,157930.0,34.5901,34.6571,34.5818,34.6069,157930.0
2019-02-26 15:00:00,41.36,41.42,41.34,41.4,185589.0,34.6069,34.6571,34.5901,34.6403,185589.0
2019-02-26 15:30:00,41.4,41.41,41.34,41.37,426691.0,34.6403,34.6487,34.5901,34.6152,426691.0
2019-02-27 09:30:00,41.17,41.33,40.82,40.95,360556.0,34.4479,34.5818,34.155,34.2638,360556.0
2019-02-27 10:00:00,40.94,41.16,40.93,41.1,305860.0,34.2554,34.4395,34.2471,34.3893,305860.0
2019-02-27 10:30:00,41.09,41.16,40.99,41.03,171613.0,34.381,34.4395,34.2973,34.3307,171613.0
2019-02-27 11:00:00,41.05,41.14,40.92,41.11,89779.0,34.3475,34.4228,34.2387,34.3977,89779.0
2019-02-27 11:30:00,41.11,41.14,41.04,41.05,91267.0,34.3977,34.4228,34.3391,34.3475,91267.0
2019-02-27 12:00:00,41.05,41.11,41.01,41.08,102461.0,34.3475,34.3977,34.314,34.3726,102461.0
2019-02-27 12:30:00,41.08,41.13,41.02,41.08,117769.0,34.3726,34.4144,34.3224,34.3726,117769.0
2019-02-27 13:00:00,41.08,41.18,41.08,41.1,122792.0,34.3726,34.4563,34.3726,34.3893,122792.0
2019-02-27 13:30:00,41.11,41.12,41.04,41.07,191181.0,34.3977,34.4061,34.3391,34.3642,191181.0
2019-02-27 14:00:00,41.07,41.08,40.93,40.94,132194.0,34.3642,34.3726,34.2471,34.2554,132194.0
2019-02-27 14:30:00,40.94,41.01,40.9,40.91,143969.0,34.2554,34.314,34.222,34.2303,143969.0
2019-02-27 15:00:00,40.91,40.92,40.66,40.71,399113.0,34.2303,34.2387,34.0212,34.063,399113.0
2019-02-27 15:30:00,40.71,41.03,40.66,41.0,1062009.0,34.063,34.3307,34.0212,34.3056,1062009.0
2019-02-28 09:30:00,42.5,42.55,40.2,40.36,419508.0,35.5607,35.6026,33.6363,33.7701,419508.0
2019-02-28 10:00:00,40.37,40.87,40.23,40.66,382451.0,33.7785,34.1969,33.6614,34.0212,382451.0
2019-02-28 10:30:00,40.67,40.94,40.42,40.8,327577.0,34.0295,34.2554,33.8203,34.1383,327577.0
2019-02-28 11:00:00,40.78,40.79,40.21,40.48,306505.0,34.1216,34.1299,33.6446,33.8706,306505.0
2019-02-28 11:30:00,40.46,41.18,40.39,41.13,335402.0,33.8538,34.4563,33.7952,34.4144,335402.0
2019-02-28 12:00:00,41.14,41.37,41.05,41.36,141854.0,34.4228,34.6152,34.3475,34.6069,141854.0
2019-02-28 12:30:00,41.36,41.51,41.23,41.5,171671.0,34.6069,34.7324,34.4981,34.724,171671.0
2019-02-28 13:00:00,41.48,41.76,41.46,41.71,210101.0,34.7073,34.9416,34.6905,34.8997,210101.0
2019-02-28 13:30:00,41.72,41.77,41.6,41.6,142490.0,34.9081,34.9499,34.8077,34.8077,142490.0
2019-02-28 14:00:00,41.61,41.7,41.55,41.7,142985.0,34.816,34.8914,34.7658,34.8914,142985.0
2019-02-28 14:30:00,41.69,41.71,41.59,41.66,138734.0,34.883,34.8997,34.7993,34.8579,138734.0
2019-02-28 15:00:00,41.66,41.71,41.46,41.55,236693.0,34.8579,34.8997,34.6905,34.7658,236693.0
2019-02-28 15:30:00,41.55,41.71,41.55,41.68,700980.0,34.7658,34.8997,34.7658,34.8746,700980.0
2019-03-01 09:30:00,41.75,42.32,41.7,41.93,338181.0,34.9332,35.4101,34.8914,35.0838,338181.0
2019-03-01 10:00:00,41.92,41.95,41.52,41.69,359453.0,35.0754,35.1005,34.7407,34.883,359453.0
2019-03-01 10:30:00,41.69,41.92,41.6,41.8,347710.0,34.883,35.0754,34.8077,34.975,347710.0
2019-03-01 11:00:00,41.8,41.92,41.62,41.75,211899.0,34.975,35.0754,34.8244,34.9332,211899.0
2019-03-01 11:30:00,41.75,41.89,41.7,41.89,350758.0,34.9332,35.0503,34.8914,35.0503,350758.0
2019-03-01 12:00:00,41.89,41.9,41.59,41.68,313629.0,35.0503,35.0587,34.7993,34.8746,313629.0
2019-03-01 12:30:00,41.68,41.72,41.63,41.64,135852.0,34.8746,34.9081,34.8328,34.8411,135852.0
2019-03-01 13:00:00,41.63,41.78,41.62,41.76,146266.0,34.8328,34.9583,34.8244,34.9416,146266.0
2019-03-01 13:30:00,41.75,41.87,41.74,41.85,234572.0,34.9332,35.0336,34.9248,35.0169,234572.0
2019-03-01 14:00:00,41.84,41.99,41.72,41.98,237483.0,35.0085,35.134,34.9081,35.1256,237483.0
2019-03-01 14:30:00,41.98,42.21,41.92,42.1,278097.0,35.1256,35.3181,35.0754,35.226,278097.0
2019-03-01 15:00:00,42.1,42.24,42.0,42.22,294213.0,35.226,35.3432,35.1424,35.3264,294213.0
2019-03-01 15:30:00,42.22,42.31,42.18,42.21,839527.0,35.3264,35.4018,35.293,35.3181,839527.0
2019-03-04 09:30:00,42.35,42.8,42.1,42.3,305821.0,35.4352,35.8117,35.226,35.3934,305821.0
2019-03-04 10:00:00,42.31,42.31,41.96,42.07,243510.0,35.4018,35.4018,35.1089,35.2009,243510.0
2019-03-04 10:30:00,42.07,42.07,41.5,41.53,255405.0,35.2009,35.2009,34.724,34.7491,255405.0
2019-03-04 11:00:00,41.54,41.56,41.09,41.09,315545.0,34.7575,34.7742,34.381,34.381,315545.0
2019-03-04 11:30:00,41.1,41.11,40.6,40.66,342159.0,34.3893,34.3977,33.971,34.0212,342159.0
2019-03-04 12:00:00,40.66,40.92,40.55,40.79,345294.0,34.0212,34.2387,33.9291,34.1299,345294.0
2019-03-04 12:30:00,40.79,40.84,40.6,40.73,237198.0,34.1299,34.1718,33.971,34.0797,237198.0
2019-03-04 13:00:00,40.73,40.74,40.6,40.74,206918.0,34.0797,34.0881,33.971,34.0881,206918.0
2019-03-04 13:30:00,40.74,40.97,40.65,40.97,259352.0,34.0881,34.2805,34.0128,34.2805,259352.0
2019-03-04 14:00:00,40.97,41.32,40.97,41.32,367612.0,34.2805,34.5734,34.2805,34.5734,367612.0
2019-03-04 14:30:00,41.32,41.65,41.31,41.63,463544.0,34.5734,34.8495,34.565,34.8328,463544.0
2019-03-04 15:00:00,41.63,41.63,41.45,41.47,485918.0,34.8328,34.8328,34.6822,34.6989,485918.0
2019-03-04 15:30:00,41.47,41.75,41.44,41.7,968138.0,34.6989,34.9332,34.6738,34.8914,968138.0
2019-03-05 09:30:00,41.68,41.94,41.37,41.37,422996.0,34.8746,35.0922,34.6152,34.6152,422996.0
2019-03-05 10:00:00,41.37,41.6,41.27,41.6,372487.0,34.6152,34.8077,34.5316,34.8077,372487.0
2019-03-05 10:30:00,41.6,41.63,41.45,41.5,270941.0,34.8077,34.8328,34.6822,34.724,270941.0
2019-03-05 11:00:00,41.5,41.55,41.41,41.47,279422.0,34.724,34.7658,34.6487,34.6989,279422.0
2019-03-05 11:30:00,41.46,41.57,41.35,41.57,340483.0,34.6905,34.7826,34.5985,34.7826,340483.0
2019-03-05 12:00:00,41.57,41.6,41.39,41.54,224218.0,34.7826,34.8077,34.632,34.7575,224218.0
2019-03-05 12:30:00,41.54,41.63,41.49,41.59,124104.0,34.7575,34.8328,34.7156,34.7993,124104.0
2019-03-05 13:00:00,41.59,41.6,41.47,41.52,257719.0,34.7993,34.8077,34.6989,34.7407,257719.0
2019-03-05 13:30:00,41.52,41.79,41.44,41.77,184972.0,34.7407,34.9667,34.6738,34.9499,184972.0
2019-03-05 14:00:00,41.77,41.85,41.62,41.71,164324.0,34.9499,35.0169,34.8244,34.8997,164324.0
2019-03-05 14:30:00,41.7,41.88,41.7,41.78,212857.0,34.8914,35.042,34.8914,34.9583,212857.0
2019-03-05 15:00:00,41.79,41.8,41.72,41.76,232212.0,34.9667,34.975,34.9081,34.9416,232212.0
2019-03-05 15:30:00,41.76,41.85,41.71,41.75,815961.0,34.9416,35.0169,34.8997,34.9332,815961.0
2019-03-06 09:30:00,41.78,41.98,41.63,41.82,264999.0,34.9583,35.1256,34.8328,34.9918,264999.0
2019-03-06 10:00:00,41.82,41.85,41.56,41.68,162013.0,34.9918,35.0169,34.7742,34.8746,162013.0
2019-03-06 10:30:00,41.68,41.77,41.58,41.7,173364.0,34.8746,34.9499,34.7909,34.8914,173364.0
2019-03-06 11:00:00,41.7,41.79,41.67,41.74,129978.0,34.8914,34.9667,34.8663,34.9248,129978.0
2019-03-06 11:30:00,41.75,41.75,41.56,41.63,138982.0,34.9332,34.9332,34.7742,34.8328,138982.0
2019-03-06 12:00:00,41.63,41.7,41.56,41.61,132272.0,34.8328,34.8914,34.7742,34.816,132272.0
2019-03-06 12:30:00,41.62,41.74,41.57,41.62,115215.0,34.8244,34.9248,34.7826,34.8244,115215.0
2019-03-06 13:00:00,41.62,41.63,41.47,41.48,99712.0,34.8244,34.8328,34.6989,34.7073,99712.0
2019-03-06 13:30:00,41.49,41.61,41.45,41.6,112601.0,34.7156,34.816,34.6822,34.8077,112601.0
2019-03-06 14:00:00,41.59,41.69,41.51,41.68,258279.0,34.7993,34.883,34.7324,34.8746,258279.0
2019-03-06 14:30:00,41.68,41.72,41.6,41.63,135907.0,34.8746,34.9081,34.8077,34.8328,135907.0
2019-03-06 15:00:00,41.62,41.65,41.41,41.41,195969.0,34.8244,34.8495,34.6487,34.6487,195969.0
2019-03-06 15:30:00,41.42,41.58,41.34,41.38,708285.0,34.6571,34.7909,34.5901,34.6236,708285.0
2019-03-07 09:30:00,41.41,41.94,41.39,41.81,229517.0,34.6487,35.0922,34.632,34.9834,229517.0
2019-03-07 10:00:00,41.81,41.84,41.47,41.49,202039.0,34.9834,35.0085,34.6989,34.7156,202039.0
2019-03-07 10:30:00,41.49,41.57,41.4,41.49,234704.0,34.7156,34.7826,34.6403,34.7156,234704.0
2019-03-07 11:00:00,41.49,41.56,41.41,41.51,182174.0,34.7156,34.7742,34.6487,34.7324,182174.0
2019-03-07 11:30:00,41.51,41.61,41.51,41.57,207999.0,34.7324,34.816,34.7324,34.7826,207999.0
2019-03-07 12:00:00,41.56,41.56,41.47,41.51,204957.0,34.7742,34.7742,34.6989,34.7324,204957.0
2019-03-07 12:30:00,41.5,41.52,41.37,41.49,168439.0,34.724,34.7407,34.6152,34.7156,168439.0
2019-03-07 13:00:00,41.49,41.55,41.45,41.5,99651.0,34.7156,34.7658,34.6822,34.724,99651.0
2019-03-07 13:30:00,41.5,41.5,41.39,41.45,110388.0,34.724,34.724,34.632,34.6822,110388.0
2019-03-07 14:00:00,41.45,41.49,41.35,41.37,209166.0,34.6822,34.7156,34.5985,34.6152,209166.0
2019-03-07 14:30:00,41.38,41.39,41.19,41.25,128263.0,34.6236,34.632,34.4646,34.5148,128263.0
2019-03-07 15:00:00,41.25,41.27,41.17,41.21,233082.0,34.5148,34.5316,34.4479,34.4814,233082.0
2019-03-07 15:30:00,41.21,41.26,41.11,41.25,582330.0,34.4814,34.5232,34.3977,34.5148,582330.0
2019-03-08 09:30:00,41.18,41.18,40.76,40.95,233556.0,34.4563,34.4563,34.1048,34.2638,233556.0
2019-03-08 10:00:00,40.95,41.08,40.9,40.98,174632.0,34.2638,34.3726,34.222,34.2889,174632.0
2019-03-08 10:30:00,40.99,41.18,40.94,41.09,212082.0,34.2973,34.4563,34.2554,34.381,212082.0
2019-03-08 11:00:00,41.09,41.24,41.07,41.17,207878.0,34.381,34.5065,34.3642,34.4479,207878.0
2019-03-08 11:30:00,41.18,41.27,41.1,41.16,167894.0,34.4563,34.5316,34.3893,34.4395,167894.0
2019-03-08 12:00:00,41.16,41.28,41.15,41.24,131948.0,34.4395,34.5399,34.4312,34.5065,131948.0
2019-03-08 12:30:00,41.25,41.28,41.08,41.08,98805.0,34.5148,34.5399,34.3726,34.3726,98805.0
2019-03-08 13:00:00,41.08,41.14,41.04,41.06,106101.0,34.3726,34.4228,34.3391,34.3559,106101.0
2019-03-08 13:30:00,41.06,41.12,41.05,41.06,158248.0,34.3559,34.4061,34.3475,34.3559,158248.0
2019-03-08 14:00:00,41.06,41.14,41.05,41.07,129855.0,34.3559,34.4228,34.3475,34.3642,129855.0
2019-03-08 14:30:00,41.07,41.25,41.07,41.23,149088.0,34.3642,34.5148,34.3642,34.4981,149088.0
2019-03-08 15:00:00,41.23,41.28,41.19,41.23,175703.0,34.4981,34.5399,34.4646,34.4981,175703.0
2019-03-08 15:30:00,41.23,41.49,41.19,41.46,553206.0,34.4981,34.7156,34.4646,34.6905,553206.0
2019-03-11 09:30:00,41.58,41.71,41.0,41.14,202034.0,34.7909,34.8997,34.3056,34.4228,202034.0
2019-03-11 10:00:00,41.13,41.23,40.94,41.22,197126.0,34.4144,34.4981,34.2554,34.4897,197126.0
2019-03-11 10:30:00,41.21,41.34,41.19,41.33,269368.0,34.4814,34.5901,34.4646,34.5818,269368.0
2019-03-11 11:00:00,41.33,41.63,41.3,41.63,165185.0,34.5818,34.8328,34.5567,34.8328,165185.0
2019-03-11 11:30:00,41.63,41.71,41.57,41.7,124420.0,34.8328,34.8997,34.7826,34.8914,124420.0
2019-03-11 12:00:00,41.7,41.72,41.57,41.69,107633.0,34.8914,34.9081,34.7826,34.883,107633.0
2019-03-11 12:30:00,41.69,41.72,41.63,41.64,110291.0,34.883,34.9081,34.8328,34.8411,110291.0
2019-03-11 13:00:00,41.64,41.73,41.61,41.67,128681.0,34.8411,34.9165,34.816,34.8663,128681.0
2019-03-11 13:30:00,41.68,41.7,41.6,41.69,135161.0,34.8746,34.8914,34.8077,34.883,135161.0
2019-03-11 14:00:00,41.69,41.73,41.64,41.71,120936.0,34.883,34.9165,34.8411,34.8997,120936.0
2019-03-11 14:30:00,41.71,41.81,41.69,41.76,165252.0,34.8997,34.9834,34.883,34.9416,165252.0
2019-03-11 15:00:00,41.76,41.78,41.63,41.66,136132.0,34.9416,34.9583,34.8328,34.8579,136132.0
2019-03-11 15:30:00,41.66,41.79,41.66,41.77,390354.0,34.8579,34.9667,34.8579,34.9499,390354.0
2019-03-12 09:30:00,41.82,42.01,41.64,41.76,221673.0,34.9918,35.1507,34.8411,34.9416,221673.0
2019-03-12 10:00:00,41.76,41.82,41.68,41.76,271532.0,34.9416,34.9918,34.8746,34.9416,271532.0
2019-03-12 10:30:00,41.76,42.19,41.75,42.16,304794.0,34.9416,35.3013,34.9332,35.2762,304794.0
2019-03-12 11:00:00,42.15,42.39,42.14,42.32,242229.0,35.2679,35.4687,35.2595,35.4101,242229.0
2019-03-12 11:30:00,42.33,42.51,42.3,42.48,342990.0,35.4185,35.5691,35.3934,35.544,342990.0
2019-03-12 12:00:00,42.49,42.58,42.42,42.52,268637.0,35.5524,35.6277,35.4938,35.5775,268637.0
2019-03-12 12:30:00,42.52,42.74,42.51,42.66,303535.0,35.5775,35.7615,35.5691,35.6946,303535.0
2019-03-12 13:00:00,42.67,42.7,42.56,42.68,170260.0,35.703,35.7281,35.6109,35.7113,170260.0
2019-03-12 13:30:00,42.68,42.88,42.68,42.83,227832.0,35.7113,35.8787,35.7113,35.8369,227832.0
2019-03-12 14:00:00,42.82,42.99,42.8,42.91,203170.0,35.8285,35.9707,35.8117,35.9038,203170.0
2019-03-12 14:30:00,42.91,43.03,42.9,42.96,256558.0,35.9038,36.0042,35.8954,35.9456,256558.0
2019-03-12 15:00:00,42.96,43.07,42.92,43.04,460505.0,35.9456,36.0377,35.9122,36.0126,460505.0
2019-03-12 15:30:00,43.04,43.13,42.89,42.93,1343269.0,36.0126,36.0879,35.8871,35.9205,1343269.0
2019-03-13 09:30:00,42.93,43.44,42.66,43.34,234672.0,35.9205,36.3473,35.6946,36.2636,234672.0
2019-03-13 10:00:00,43.34,43.4,43.17,43.4,188281.0,36.2636,36.3138,36.1213,36.3138,188281.0
2019-03-13 10:30:00,43.4,43.49,43.35,43.44,291296.0,36.3138,36.3891,36.2719,36.3473,291296.0
2019-03-13 11:00:00,43.44,43.44,43.21,43.21,203706.0,36.3473,36.3473,36.1548,36.1548,203706.0
2019-03-13 11:30:00,43.21,43.3,43.09,43.11,185270.0,36.1548,36.2301,36.0544,36.0711,185270.0
2019-03-13 12:00:00,43.11,43.13,42.89,42.91,153023.0,36.0711,36.0879,35.8871,35.9038,153023.0
2019-03-13 12:30:00,42.91,43.06,42.86,43.01,101708.0,35.9038,36.0293,35.862,35.9875,101708.0
2019-03-13 13:00:00,43.02,43.18,43.01,43.09,139845.0,35.9958,36.1297,35.9875,36.0544,139845.0
2019-03-13 13:30:00,43.09,43.21,43.08,43.16,133801.0,36.0544,36.1548,36.046,36.113,133801.0
2019-03-13 14:00:00,43.16,43.24,43.11,43.23,145665.0,36.113,36.1799,36.0711,36.1715,145665.0
2019-03-13 14:30:00,43.23,43.25,43.13,43.24,199783.0,36.1715,36.1883,36.0879,36.1799,199783.0
2019-03-13 15:00:00,43.23,43.25,43.1,43.12,296258.0,36.1715,36.1883,36.0628,36.0795,296258.0
2019-03-13 15:30:00,43.12,43.18,43.07,43.12,950862.0,36.0795,36.1297,36.0377,36.0795,950862.0
2019-03-14 09:30:00,43.01,43.03,42.62,42.68,195661.0,35.9875,36.0042,35.6611,35.7113,195661.0
2019-03-14 10:00:00,42.68,42.71,42.45,42.5,179169.0,35.7113,35.7364,35.5189,35.5607,179169.0
2019-03-14 10:30:00,42.5,42.53,42.37,42.39,234648.0,35.5607,35.5858,35.452,35.4687,234648.0
2019-03-14 11:00:00,42.39,42.45,42.29,42.38,180530.0,35.4687,35.5189,35.385,35.4603,180530.0
2019-03-14 11:30:00,42.38,42.48,42.33,42.42,258686.0,35.4603,35.544,35.4185,35.4938,258686.0
2019-03-14 12:00:00,42.43,42.44,42.31,42.4,186952.0,35.5022,35.5105,35.4018,35.4771,186952.0
2019-03-14 12:30:00,42.4,42.41,42.31,42.36,165253.0,35.4771,35.4854,35.4018,35.4436,165253.0
2019-03-14 13:00:00,42.36,42.42,42.29,42.32,209622.0,35.4436,35.4938,35.385,35.4101,209622.0
2019-03-14 13:30:00,42.32,42.36,42.26,42.27,143739.0,35.4101,35.4436,35.3599,35.3683,143739.0
2019-03-14 14:00:00,42.27,42.33,42.16,42.17,259869.0,35.3683,35.4185,35.2762,35.2846,259869.0
2019-03-14 14:30:00,42.17,42.22,41.97,41.98,468831.0,35.2846,35.3264,35.1173,35.1256,468831.0
2019-03-14 15:00:00,41.98,42.06,41.89,42.02,266878.0,35.1256,35.1926,35.0503,35.1591,266878.0
2019-03-14 15:30:00,42.01,42.03,41.83,41.88,1282694.0,35.1507,35.1675,35.0001,35.042,1282694.0
2019-03-15 09:30:00,41.93,41.93,41.37,41.51,605173.0,35.0838,35.0838,34.6152,34.7324,605173.0
2019-03-15 10:00:00,41.5,41.87,41.5,41.86,109766.0,34.724,35.0336,34.724,35.0252,109766.0
2019-03-15 10:30:00,41.87,42.0,41.79,41.94,114578.0,35.0336,35.1424,34.9667,35.0922,114578.0
2019-03-15 11:00:00,41.93,42.13,41.88,42.1,118549.0,35.0838,35.2511,35.042,35.226,118549.0
2019-03-15 11:30:00,42.1,42.19,42.02,42.09,163471.0,35.226,35.3013,35.1591,35.2177,163471.0
2019-03-15 12:00:00,42.1,42.13,42.06,42.06,120785.0,35.226,35.2511,35.1926,35.1926,120785.0
2019-03-15 12:30:00,42.07,42.1,42.04,42.05,81761.0,35.2009,35.226,35.1758,35.1842,81761.0
2019-03-15 13:00:00,42.05,42.1,41.98,41.99,93874.0,35.1842,35.226,35.1256,35.134,93874.0
2019-03-15 13:30:00,42.0,42.08,41.99,42.04,92035.0,35.1424,35.2093,35.134,35.1758,92035.0
2019-03-15 14:00:00,42.04,42.08,41.96,42.0,110677.0,35.1758,35.2093,35.1089,35.1424,110677.0
2019-03-15 14:30:00,42.0,42.09,42.0,42.04,332006.0,35.1424,35.2177,35.1424,35.1758,332006.0
2019-03-15 15:00:00,42.04,42.05,41.98,42.02,194037.0,35.1758,35.1842,35.1256,35.1591,194037.0
2019-03-15 15:30:00,42.02,42.03,41.89,41.97,1132403.0,35.1591,35.1675,35.0503,35.1173,1132403.0
2019-03-18 09:30:00,41.9,42.3,41.83,42.21,149181.0,35.0587,35.3934,35.0001,35.3181,149181.0
2019-03-18 10:00:00,42.21,42.28,42.09,42.13,120555.0,35.3181,35.3767,35.2177,35.2511,120555.0
2019-03-18 10:30:00,42.14,42.24,42.0,42.0,110339.0,35.2595,35.3432,35.1424,35.1424,110339.0
2019-03-18 11:00:00,42.0,42.07,41.87,41.94,226524.0,35.1424,35.2009,35.0336,35.0922,226524.0
2019-03-18 11:30:00,41.94,42.01,41.91,41.97,119557.0,35.0922,35.1507,35.0671,35.1173,119557.0
2019-03-18 12:00:00,41.96,42.0,41.79,41.89,105280.0,35.1089,35.1424,34.9667,35.0503,105280.0
2019-03-18 12:30:00,41.88,41.98,41.86,41.93,115997.0,35.042,35.1256,35.0252,35.0838,115997.0
2019-03-18 13:00:00,41.93,41.93,41.86,41.88,99616.0,35.0838,35.0838,35.0252,35.042,99616.0
2019-03-18 13:30:00,41.88,41.95,41.87,41.88,104416.0,35.042,35.1005,35.0336,35.042,104416.0
2019-03-18 14:00:00,41.87,41.96,41.86,41.9,107368.0,35.0336,35.1089,35.0252,35.0587,107368.0
2019-03-18 14:30:00,41.9,41.93,41.82,41.85,111115.0,35.0587,35.0838,34.9918,35.0169,111115.0
2019-03-18 15:00:00,41.86,41.87,41.79,41.82,160704.0,35.0252,35.0336,34.9667,34.9918,160704.0
2019-03-18 15:30:00,41.82,41.94,41.72,41.88,470307.0,34.9918,35.0922,34.9081,35.042,470307.0
2019-03-19 09:30:00,41.94,42.22,41.92,42.04,214825.0,35.0922,35.3264,35.0754,35.1758,214825.0
2019-03-19 10:00:00,42.04,42.23,42.01,42.17,207270.0,35.1758,35.3348,35.1507,35.2846,207270.0
2019-03-19 10:30:00,42.17,42.2,42.09,42.13,167868.0,35.2846,35.3097,35.2177,35.2511,167868.0
2019-03-19 11:00:00,42.14,42.2,42.09,42.09,163710.0,35.2595,35.3097,35.2177,35.2177,163710.0
2019-03-19 11:30:00,42.09,42.15,42.01,42.15,173491.0,35.2177,35.2679,35.1507,35.2679,173491.0
2019-03-19 12:00:00,42.14,42.22,42.07,42.22,149637.0,35.2595,35.3264,35.2009,35.3264,149637.0
2019-03-19 12:30:00,42.22,42.27,42.0,42.05,163802.0,35.3264,35.3683,35.1424,35.1842,163802.0
2019-03-19 13:00:00,42.04,42.14,41.98,42.14,102120.0,35.1758,35.2595,35.1256,35.2595,102120.0
2019-03-19 13:30:00,42.13,42.2,42.09,42.2,98277.0,35.2511,35.3097,35.2177,35.3097,98277.0
2019-03-19 14:00:00,42.19,42.25,42.09,42.15,125786.0,35.3013,35.3516,35.2177,35.2679,125786.0
2019-03-19 14:30:00,42.15,42.19,42.04,42.07,112481.0,35.2679,35.3013,35.1758,35.2009,112481.0
2019-03-19 15:00:00,42.08,42.1,41.98,42.0,151485.0,35.2093,35.226,35.1256,35.1424,151485.0
2019-03-19 15:30:00,41.99,42.07,41.8,41.93,727774.0,35.134,35.2009,34.975,35.0838,727774.0
2019-03-20 09:30:00,42.03,42.13,41.81,41.84,145818.0,35.1675,35.2511,34.9834,35.0085,145818.0
2019-03-20 10:00:00,41.85,41.97,41.79,41.84,130472.0,35.0169,35.1173,34.9667,35.0085,130472.0
2019-03-20 10:30:00,41.85,41.95,41.84,41.93,90695.0,35.0169,35.1005,35.0085,35.0838,90695.0
2019-03-20 11:00:00,41.93,42.05,41.91,42.03,129756.0,35.0838,35.1842,35.0671,35.1675,129756.0
2019-03-20 11:30:00,42.04,42.08,41.95,41.96,102091.0,35.1758,35.2093,35.1005,35.1089,102091.0
2019-03-20 12:00:00,41.97,42.11,41.95,42.09,71080.0,35.1173,35.2344,35.1005,35.2177,71080.0
2019-03-20 12:30:00,42.1,42.12,41.96,42.06,85653.0,35.226,35.2428,35.1089,35.1926,85653.0
2019-03-20 13:00:00,42.06,42.09,42.01,42.08,59335.0,35.1926,35.2177,35.1507,35.2093,59335.0
2019-03-20 13:30:00,42.08,42.12,42.0,42.09,60121.0,35.2093,35.2428,35.1424,35.2177,60121.0
2019-03-20 14:00:00,42.1,42.55,42.1,42.55,227125.0,35.226,35.6026,35.226,35.6026,227125.0
2019-03-20 14:30:00,42.55,42.66,42.49,42.63,272941.0,35.6026,35.6946,35.5524,35.6695,272941.0
2019-03-20 15:00:00,42.63,42.67,42.54,42.61,300407.0,35.6695,35.703,35.5942,35.6528,300407.0
2019-03-20 15:30:00,42.61,42.62,42.39,42.5,543121.0,35.6528,35.6611,35.4687,35.5607,543121.0
2019-03-21 09:30:00,42.6,43.24,42.38,43.16,185743.0,35.6444,36.1799,35.4603,36.113,185743.0
2019-03-21 10:00:00,43.17,43.38,43.17,43.34,123234.0,36.1213,36.297,36.1213,36.2636,123234.0
2019-03-21 10:30:00,43.34,43.46,43.13,43.17,203955.0,36.2636,36.364,36.0879,36.1213,203955.0
2019-03-21 11:00:00,43.18,43.31,43.09,43.11,104272.0,36.1297,36.2385,36.0544,36.0711,104272.0
2019-03-21 11:30:00,43.11,43.24,43.08,43.15,289426.0,36.0711,36.1799,36.046,36.1046,289426.0
2019-03-21 12:00:00,43.15,43.27,43.12,43.17,89156.0,36.1046,36.205,36.0795,36.1213,89156.0
2019-03-21 12:30:00,43.16,43.36,43.12,43.27,229489.0,36.113,36.2803,36.0795,36.205,229489.0
2019-03-21 13:00:00,43.28,43.47,43.25,43.45,80383.0,36.2134,36.3724,36.1883,36.3556,80383.0
2019-03-21 13:30:00,43.46,43.49,43.29,43.34,100873.0,36.364,36.3891,36.2217,36.2636,100873.0
2019-03-21 14:00:00,43.34,43.44,43.31,43.43,89135.0,36.2636,36.3473,36.2385,36.3389,89135.0
2019-03-21 14:30:00,43.43,43.5,43.37,43.39,139098.0,36.3389,36.3975,36.2887,36.3054,139098.0
2019-03-21 15:00:00,43.4,43.49,43.3,43.36,150512.0,36.3138,36.3891,36.2301,36.2803,150512.0
2019-03-21 15:30:00,43.37,43.49,43.32,43.37,574702.0,36.2887,36.3891,36.2468,36.2887,574702.0
2019-03-22 09:30:00,43.41,43.66,43.28,43.3,258780.0,36.3221,36.5313,36.2134,36.2301,258780.0
2019-03-22 10:00:00,43.3,43.4,43.17,43.18,114125.0,36.2301,36.3138,36.1213,36.1297,114125.0
2019-03-22 10:30:00,43.18,43.3,43.12,43.15,187950.0,36.1297,36.2301,36.0795,36.1046,187950.0
2019-03-22 11:00:00,43.15,43.25,43.07,43.08,94195.0,36.1046,36.1883,36.0377,36.046,94195.0
2019-03-22 11:30:00,43.08,43.14,42.77,42.8,248307.0,36.046,36.0962,35.7866,35.8117,248307.0
2019-03-22 12:00:00,42.8,42.93,42.66,42.76,381966.0,35.8117,35.9205,35.6946,35.7783,381966.0
2019-03-22 12:30:00,42.76,42.77,42.57,42.72,139450.0,35.7783,35.7866,35.6193,35.7448,139450.0
2019-03-22 13:00:00,42.72,42.78,42.69,42.77,91432.0,35.7448,35.795,35.7197,35.7866,91432.0
2019-03-22 13:30:00,42.77,42.86,42.74,42.76,140358.0,35.7866,35.862,35.7615,35.7783,140358.0
2019-03-22 14:00:00,42.77,42.94,42.75,42.89,107546.0,35.7866,35.9289,35.7699,35.8871,107546.0
2019-03-22 14:30:00,42.88,42.94,42.86,42.93,114611.0,35.8787,35.9289,35.862,35.9205,114611.0
2019-03-22 15:00:00,42.94,42.98,42.72,42.73,148905.0,35.9289,35.9624,35.7448,35.7532,148905.0
2019-03-22 15:30:00,42.72,42.72,42.48,42.5,463052.0,35.7448,35.7448,35.544,35.5607,463052.0
2019-03-25 09:30:00,42.45,42.64,42.25,42.52,171534.0,35.5189,35.6779,35.3516,35.5775,171534.0
2019-03-25 10:00:00,42.52,42.59,42.39,42.48,136964.0,35.5775,35.636,35.4687,35.544,136964.0
2019-03-25 10:30:00,42.47,42.85,42.47,42.8,149660.0,35.5356,35.8536,35.5356,35.8117,149660.0
2019-03-25 11:00:00,42.79,42.89,42.77,42.85,90269.0,35.8034,35.8871,35.7866,35.8536,90269.0
2019-03-25 11:30:00,42.85,42.96,42.81,42.91,143426.0,35.8536,35.9456,35.8201,35.9038,143426.0
2019-03-25 12:00:00,42.91,43.18,42.88,43.13,101220.0,35.9038,36.1297,35.8787,36.0879,101220.0
2019-03-25 12:30:00,43.13,43.28,43.07,43.24,134614.0,36.0879,36.2134,36.0377,36.1799,134614.0
2019-03-25 13:00:00,43.25,43.3,43.19,43.3,165530.0,36.1883,36.2301,36.1381,36.2301,165530.0
2019-03-25 13:30:00,43.3,43.32,43.1,43.1,87125.0,36.2301,36.2468,36.0628,36.0628,87125.0
2019-03-25 14:00:00,43.1,43.13,43.01,43.13,82033.0,36.0628,36.0879,35.9875,36.0879,82033.0
2019-03-25 14:30:00,43.14,43.26,43.1,43.25,82587.0,36.0962,36.1966,36.0628,36.1883,82587.0
2019-03-25 15:00:00,43.26,43.42,43.22,43.41,134639.0,36.1966,36.3305,36.1632,36.3221,134639.0
2019-03-25 15:30:00,43.41,43.42,43.12,43.15,496455.0,36.3221,36.3305,36.0795,36.1046,496455.0
2019-03-26 09:30:00,43.32,43.38,43.06,43.32,124660.0,36.2468,36.297,36.0293,36.2468,124660.0
2019-03-26 10:00:00,43.32,43.36,43.18,43.31,80673.0,36.2468,36.2803,36.1297,36.2385,80673.0
2019-03-26 10:30:00,43.32,43.56,43.31,43.5,119214.0,36.2468,36.4477,36.2385,36.3975,119214.0
2019-03-26 11:00:00,43.5,43.52,43.4,43.45,79594.0,36.3975,36.4142,36.3138,36.3556,79594.0
2019-03-26 11:30:00,43.44,43.45,43.3,43.32,132415.0,36.3473,36.3556,36.2301,36.2468,132415.0
2019-03-26 12:00:00,43.33,43.45,43.32,43.43,142717.0,36.2552,36.3556,36.2468,36.3389,142717.0
2019-03-26 12:30:00,43.43,43.48,43.31,43.33,159069.0,36.3389,36.3807,36.2385,36.2552,159069.0
2019-03-26 13:00:00,43.33,43.46,43.33,43.37,70887.0,36.2552,36.364,36.2552,36.2887,70887.0
2019-03-26 13:30:00,43.37,43.38,43.26,43.28,141815.0,36.2887,36.297,36.1966,36.2134,141815.0
2019-03-26 14:00:00,43.28,43.36,43.25,43.33,104072.0,36.2134,36.2803,36.1883,36.2552,104072.0
2019-03-26 14:30:00,43.33,43.37,43.24,43.37,100666.0,36.2552,36.2887,36.1799,36.2887,100666.0
2019-03-26 15:00:00,43.38,43.4,43.3,43.3,127924.0,36.297,36.3138,36.2301,36.2301,127924.0
2019-03-26 15:30:00,43.29,43.37,43.13,43.35,528321.0,36.2217,36.2887,36.0879,36.2719,528321.0
2019-03-27 09:30:00,43.2,43.28,43.02,43.19,127544.0,36.1464,36.2134,35.9958,36.1381,127544.0
2019-03-27 10:00:00,43.2,43.33,43.16,43.24,112322.0,36.1464,36.2552,36.113,36.1799,112322.0
2019-03-27 10:30:00,43.24,43.28,42.98,43.08,114830.0,36.1799,36.2134,35.9624,36.046,114830.0
2019-03-27 11:00:00,43.08,43.13,42.75,42.75,120055.0,36.046,36.0879,35.7699,35.7699,120055.0
2019-03-27 11:30:00,42.76,42.83,42.63,42.83,129247.0,35.7783,35.8369,35.6695,35.8369,129247.0
2019-03-27 12:00:00,42.83,42.95,42.83,42.94,107313.0,35.8369,35.9373,35.8369,35.9289,107313.0
2019-03-27 12:30:00,42.94,43.04,42.93,42.98,98681.0,35.9289,36.0126,35.9205,35.9624,98681.0
2019-03-27 13:00:00,42.98,43.1,42.96,43.09,66580.0,35.9624,36.0628,35.9456,36.0544,66580.0
2019-03-27 13:30:00,43.09,43.1,42.97,43.03,106340.0,36.0544,36.0628,35.954,36.0042,106340.0
2019-03-27 14:00:00,43.03,43.11,42.99,43.05,130342.0,36.0042,36.0711,35.9707,36.0209,130342.0
2019-03-27 14:30:00,43.04,43.11,42.95,42.99,109796.0,36.0126,36.0711,35.9373,35.9707,109796.0
2019-03-27 15:00:00,43.0,43.0,42.88,42.9,138101.0,35.9791,35.9791,35.8787,35.8954,138101.0
2019-03-27 15:30:00,42.9,42.99,42.77,42.82,357307.0,35.8954,35.9707,35.7866,35.8285,357307.0
2019-03-28 09:30:00,42.83,42.99,42.72,42.72,116254.0,35.8369,35.9707,35.7448,35.7448,116254.0
2019-03-28 10:00:00,42.71,42.78,42.6,42.69,118433.0,35.7364,35.795,35.6444,35.7197,118433.0
2019-03-28 10:30:00,42.7,42.73,42.48,42.48,117383.0,35.7281,35.7532,35.544,35.544,117383.0
2019-03-28 11:00:00,42.48,42.53,42.4,42.48,155512.0,35.544,35.5858,35.4771,35.544,155512.0
2019-03-28 11:30:00,42.48,42.57,42.44,42.52,175509.0,35.544,35.6193,35.5105,35.5775,175509.0
2019-03-28 12:00:00,42.52,42.67,42.48,42.51,218800.0,35.5775,35.703,35.544,35.5691,218800.0
2019-03-28 12:30:00,42.51,42.6,42.5,42.58,104981.0,35.5691,35.6444,35.5607,35.6277,104981.0
2019-03-28 13:00:00,42.58,42.63,42.5,42.55,130450.0,35.6277,35.6695,35.5607,35.6026,130450.0
2019-03-28 13:30:00,42.54,42.65,42.5,42.65,128077.0,35.5942,35.6862,35.5607,35.6862,128077.0
2019-03-28 14:00:00,42.65,42.72,42.6,42.69,116086.0,35.6862,35.7448,35.6444,35.7197,116086.0
2019-03-28 14:30:00,42.68,42.73,42.59,42.7,157974.0,35.7113,35.7532,35.636,35.7281,157974.0
2019-03-28 15:00:00,42.7,42.79,42.68,42.76,248530.0,35.7281,35.8034,35.7113,35.7783,248530.0
2019-03-28 15:30:00,42.76,42.87,42.72,42.77,769465.0,35.7783,35.8703,35.7448,35.7866,769465.0
2019-03-29 09:30:00,42.8,42.95,42.64,42.73,138634.0,35.8117,35.9373,35.6779,35.7532,138634.0
2019-03-29 10:00:00,42.73,42.74,42.48,42.7,131817.0,35.7532,35.7615,35.544,35.7281,131817.0
2019-03-29 10:30:00,42.7,42.72,42.56,42.61,131652.0,35.7281,35.7448,35.6109,35.6528,131652.0
2019-03-29 11:00:00,42.62,42.73,42.6,42.7,137874.0,35.6611,35.7532,35.6444,35.7281,137874.0
2019-03-29 11:30:00,42.7,42.74,42.64,42.64,143851.0,35.7281,35.7615,35.6779,35.6779,143851.0
2019-03-29 12:00:00,42.64,42.72,42.6,42.69,86872.0,35.6779,35.7448,35.6444,35.7197,86872.0
2019-03-29 12:30:00,42.7,42.73,42.65,42.66,104299.0,35.7281,35.7532,35.6862,35.6946,104299.0
2019-03-29 13:00:00,42.66,42.67,42.57,42.63,85526.0,35.6946,35.703,35.6193,35.6695,85526.0
2019-03-29 13:30:00,42.63,42.71,42.57,42.7,87154.0,35.6695,35.7364,35.6193,35.7281,87154.0
2019-03-29 14:00:00,42.69,42.79,42.67,42.77,95623.0,35.7197,35.8034,35.703,35.7866,95623.0
2019-03-29 14:30:00,42.77,42.83,42.7,42.77,117507.0,35.7866,35.8369,35.7281,35.7866,117507.0
2019-03-29 15:00:00,42.78,42.81,42.69,42.72,172821.0,35.795,35.8201,35.7197,35.7448,172821.0
2019-03-29 15:30:00,42.72,42.72,42.48,42.48,904983.0,35.7448,35.7448,35.544,35.544,904983.0
2019-04-01 09:30:00,42.67,42.92,42.53,42.68,212713.0,35.703,35.9122,35.5858,35.7113,212713.0
2019-04-01 10:00:00,42.68,42.74,42.12,42.15,300106.0,35.7113,35.7615,35.2428,35.2679,300106.0
2019-04-01 10:30:00,42.16,42.26,41.94,41.95,417094.0,35.2762,35.3599,35.0922,35.1005,417094.0
2019-04-01 11:00:00,41.96,42.2,41.95,42.02,187646.0,35.1089,35.3097,35.1005,35.1591,187646.0
2019-04-01 11:30:00,42.02,42.08,41.98,42.01,112378.0,35.1591,35.2093,35.1256,35.1507,112378.0
2019-04-01 12:00:00,42.01,42.09,41.97,42.03,147189.0,35.1507,35.2177,35.1173,35.1675,147189.0
2019-04-01 12:30:00,42.03,42.07,41.97,42.01,101121.0,35.1675,35.2009,35.1173,35.1507,101121.0
2019-04-01 13:00:00,42.01,42.03,41.92,41.96,111033.0,35.1507,35.1675,35.0754,35.1089,111033.0
2019-04-01 13:30:00,41.97,41.99,41.84,41.87,87849.0,35.1173,35.134,35.0085,35.0336,87849.0
2019-04-01 14:00:00,41.86,41.89,41.77,41.78,149657.0,35.0252,35.0503,34.9499,34.9583,149657.0
2019-04-01 14:30:00,41.77,41.86,41.72,41.74,143033.0,34.9499,35.0252,34.9081,34.9248,143033.0
2019-04-01 15:00:00,41.73,41.74,41.61,41.67,176416.0,34.9165,34.9248,34.816,34.8663,176416.0
2019-04-01 15:30:00,41.66,41.85,41.66,41.79,545474.0,34.8579,35.0169,34.8579,34.9667,545474.0
2019-04-02 09:30:00,41.92,42.29,41.83,41.85,259939.0,35.0754,35.385,35.0001,35.0169,259939.0
2019-04-02 10:00:00,41.85,42.21,41.82,42.16,192384.0,35.0169,35.3181,34.9918,35.2762,192384.0
2019-04-02 10:30:00,42.17,42.41,42.09,42.4,198901.0,35.2846,35.4854,35.2177,35.4771,198901.0
2019-04-02 11:00:00,42.4,42.44,42.28,42.35,227500.0,35.4771,35.5105,35.3767,35.4352,227500.0
2019-04-02 11:30:00,42.35,42.45,42.27,42.44,166944.0,35.4352,35.5189,35.3683,35.5105,166944.0
2019-04-02 12:00:00,42.43,42.51,42.37,42.47,139978.0,35.5022,35.5691,35.452,35.5356,139978.0
2019-04-02 12:30:00,42.47,42.56,42.44,42.5,130549.0,35.5356,35.6109,35.5105,35.5607,130549.0
2019-04-02 13:00:00,42.5,42.52,42.38,42.41,139603.0,35.5607,35.5775,35.4603,35.4854,139603.0
2019-04-02 13:30:00,42.4,42.41,42.33,42.37,85951.0,35.4771,35.4854,35.4185,35.452,85951.0
2019-04-02 14:00:00,42.38,42.45,42.32,42.44,142388.0,35.4603,35.5189,35.4101,35.5105,142388.0
2019-04-02 14:30:00,42.45,42.46,42.38,42.45,100531.0,35.5189,35.5273,35.4603,35.5189,100531.0
2019-04-02 15:00:00,42.45,42.46,42.36,42.43,133123.0,35.5189,35.5273,35.4436,35.5022,133123.0
2019-04-02 15:30:00,42.43,42.46,42.34,42.36,474818.0,35.5022,35.5273,35.4269,35.4436,474818.0
2019-04-03 09:30:00,42.35,42.48,42.18,42.48,148875.0,35.4352,35.544,35.293,35.544,148875.0
2019-04-03 10:00:00,42.48,42.86,42.42,42.78,152373.0,35.544,35.862,35.4938,35.795,152373.0
2019-04-03 10:30:00,42.78,43.02,42.78,42.91,243368.0,35.795,35.9958,35.795,35.9038,243368.0
2019-04-03 11:00:00,42.9,42.98,42.76,42.82,147309.0,35.8954,35.9624,35.7783,35.8285,147309.0
2019-04-03 11:30:00,42.83,42.88,42.77,42.79,89988.0,35.8369,35.8787,35.7866,35.8034,89988.0
2019-04-03 12:00:00,42.78,42.79,42.68,42.74,96058.0,35.795,35.8034,35.7113,35.7615,96058.0
2019-04-03 12:30:00,42.75,42.76,42.71,42.74,94901.0,35.7699,35.7783,35.7364,35.7615,94901.0
2019-04-03 13:00:00,42.75,42.82,42.73,42.76,108527.0,35.7699,35.8285,35.7532,35.7783,108527.0
2019-04-03 13:30:00,42.77,42.81,42.67,42.68,81486.0,35.7866,35.8201,35.703,35.7113,81486.0
2019-04-03 14:00:00,42.67,42.67,42.59,42.63,88274.0,35.703,35.703,35.636,35.6695,88274.0
2019-04-03 14:30:00,42.63,42.64,42.47,42.5,110086.0,35.6695,35.6779,35.5356,35.5607,110086.0
2019-04-03 15:00:00,42.5,42.5,42.34,42.43,178635.0,35.5607,35.5607,35.4269,35.5022,178635.0
2019-04-03 15:30:00,42.42,42.46,42.29,42.34,503392.0,35.4938,35.5273,35.385,35.4269,503392.0
2019-04-04 09:30:00,42.56,42.56,42.2,42.3,158717.0,35.6109,35.6109,35.3097,35.3934,158717.0
2019-04-04 10:00:00,42.31,42.53,42.31,42.42,96280.0,35.4018,35.5858,35.4018,35.4938,96280.0
2019-04-04 10:30:00,42.43,42.44,42.27,42.27,141208.0,35.5022,35.5105,35.3683,35.3683,141208.0
2019-04-04 11:00:00,42.27,42.27,42.08,42.16,116985.0,35.3683,35.3683,35.2093,35.2762,116985.0
2019-04-04 11:30:00,42.15,42.24,42.09,42.13,87386.0,35.2679,35.3432,35.2177,35.2511,87386.0
2019-04-04 12:00:00,42.13,42.26,42.13,42.24,117353.0,35.2511,35.3599,35.2511,35.3432,117353.0
2019-04-04 12:30:00,42.23,42.23,42.06,42.14,89345.0,35.3348,35.3348,35.1926,35.2595,89345.0
2019-04-04 13:00:00,42.14,42.26,42.11,42.16,77442.0,35.2595,35.3599,35.2344,35.2762,77442.0
2019-04-04 13:30:00,42.16,42.19,42.09,42.14,80577.0,35.2762,35.3013,35.2177,35.2595,80577.0
2019-04-04 14:00:00,42.12,42.2,42.08,42.2,56235.0,35.2428,35.3097,35.2093,35.3097,56235.0
2019-04-04 14:30:00,42.2,42.23,42.13,42.14,80977.0,35.3097,35.3348,35.2511,35.2595,80977.0
2019-04-04 15:00:00,42.14,42.29,42.14,42.29,114532.0,35.2595,35.385,35.2595,35.385,114532.0
2019-04-04 15:30:00,42.29,42.35,42.21,42.24,353452.0,35.385,35.4352,35.3181,35.3432,353452.0
2019-04-05 09:30:00,42.33,42.46,41.94,42.19,94290.0,35.4185,35.5273,35.0922,35.3013,94290.0
2019-04-05 10:00:00,42.2,42.27,42.13,42.24,71206.0,35.3097,35.3683,35.2511,35.3432,71206.0
2019-04-05 10:30:00,42.25,42.27,42.09,42.13,111810.0,35.3516,35.3683,35.2177,35.2511,111810.0
2019-04-05 11:00:00,42.13,42.15,41.88,41.88,152583.0,35.2511,35.2679,35.042,35.042,152583.0
2019-04-05 11:30:00,41.89,41.89,41.68,41.76,126805.0,35.0503,35.0503,34.8746,34.9416,126805.0
2019-04-05 12:00:00,41.77,41.91,41.74,41.75,201844.0,34.9499,35.0671,34.9248,34.9332,201844.0
2019-04-05 12:30:00,41.74,41.81,41.69,41.81,157588.0,34.9248,34.9834,34.883,34.9834,157588.0
2019-04-05 13:00:00,41.82,41.83,41.74,41.82,81981.0,34.9918,35.0001,34.9248,34.9918,81981.0
2019-04-05 13:30:00,41.82,41.88,41.81,41.84,61794.0,34.9918,35.042,34.9834,35.0085,61794.0
2019-04-05 14:00:00,41.84,41.84,41.72,41.78,110629.0,35.0085,35.0085,34.9081,34.9583,110629.0
2019-04-05 14:30:00,41.77,41.89,41.76,41.78,113229.0,34.9499,35.0503,34.9416,34.9583,113229.0
2019-04-05 15:00:00,41.79,41.88,41.75,41.87,134713.0,34.9667,35.042,34.9332,35.0336,134713.0
2019-04-05 15:30:00,41.87,42.08,41.85,42.07,416471.0,35.0336,35.2093,35.0169,35.2009,416471.0
2019-04-08 09:30:00,42.0,42.0,41.54,41.75,160560.0,35.1424,35.1424,34.7575,34.9332,160560.0
2019-04-08 10:00:00,41.75,42.03,41.74,41.83,143382.0,34.9332,35.1675,34.9248,35.0001,143382.0
2019-04-08 10:30:00,41.84,41.97,41.82,41.88,99557.0,35.0085,35.1173,34.9918,35.042,99557.0
2019-04-08 11:00:00,41.88,41.93,41.83,41.87,85952.0,35.042,35.0838,35.0001,35.0336,85952.0
2019-04-08 11:30:00,41.87,41.96,41.86,41.9,104079.0,35.0336,35.1089,35.0252,35.0587,104079.0
2019-04-08 12:00:00,41.89,42.01,41.85,41.99,81169.0,35.0503,35.1507,35.0169,35.134,81169.0
2019-04-08 12:30:00,42.0,42.01,41.94,42.01,78178.0,35.1424,35.1507,35.0922,35.1507,78178.0
2019-04-08 13:00:00,42.02,42.09,41.98,42.08,96877.0,35.1591,35.2177,35.1256,35.2093,96877.0
2019-04-08 13:30:00,42.07,42.07,41.91,41.91,73165.0,35.2009,35.2009,35.0671,35.0671,73165.0
2019-04-08 14:00:00,41.91,41.94,41.84,41.89,80325.0,35.0671,35.0922,35.0085,35.0503,80325.0
2019-04-08 14:30:00,41.88,41.88,41.79,41.83,118926.0,35.042,35.042,34.9667,35.0001,118926.0
2019-04-08 15:00:00,41.83,41.9,41.82,41.86,129434.0,35.0001,35.0587,34.9918,35.0252,129434.0
2019-04-08 15:30:00,41.85,41.95,41.84,41.94,365044.0,35.0169,35.1005,35.0085,35.0922,365044.0
2019-04-09 09:30:00,41.8,42.09,41.8,41.86,117975.0,34.975,35.2177,34.975,35.0252,117975.0
2019-04-09 10:00:00,41.88,42.01,41.84,41.93,111637.0,35.042,35.1507,35.0085,35.0838,111637.0
2019-04-09 10:30:00,41.94,42.11,41.93,42.11,177656.0,35.0922,35.2344,35.0838,35.2344,177656.0
2019-04-09 11:00:00,42.11,42.19,42.09,42.14,115076.0,35.2344,35.3013,35.2177,35.2595,115076.0
2019-04-09 11:30:00,42.14,42.16,41.95,42.0,106214.0,35.2595,35.2762,35.1005,35.1424,106214.0
2019-04-09 12:00:00,41.99,42.12,41.96,42.07,90468.0,35.134,35.2428,35.1089,35.2009,90468.0
2019-04-09 12:30:00,42.08,42.1,42.04,42.07,82098.0,35.2093,35.226,35.1758,35.2009,82098.0
2019-04-09 13:00:00,42.06,42.07,41.89,41.91,112474.0,35.1926,35.2009,35.0503,35.0671,112474.0
2019-04-09 13:30:00,41.9,41.92,41.82,41.88,74418.0,35.0587,35.0754,34.9918,35.042,74418.0
2019-04-09 14:00:00,41.87,41.95,41.85,41.93,114855.0,35.0336,35.1005,35.0169,35.0838,114855.0
2019-04-09 14:30:00,41.94,42.12,41.93,42.02,145323.0,35.0922,35.2428,35.0838,35.1591,145323.0
2019-04-09 15:00:00,42.02,42.12,41.95,41.98,121659.0,35.1591,35.2428,35.1005,35.1256,121659.0
2019-04-09 15:30:00,41.99,42.16,41.99,42.15,357795.0,35.134,35.2762,35.134,35.2679,357795.0
2019-04-10 09:30:00,42.29,42.64,42.17,42.54,114999.0,35.385,35.6779,35.2846,35.5942,114999.0
2019-04-10 10:00:00,42.54,42.65,42.5,42.63,96068.0,35.5942,35.6862,35.5607,35.6695,96068.0
2019-04-10 10:30:00,42.63,42.8,42.63,42.72,158031.0,35.6695,35.8117,35.6695,35.7448,158031.0
2019-04-10 11:00:00,42.72,42.76,42.56,42.56,113398.0,35.7448,35.7783,35.6109,35.6109,113398.0
2019-04-10 11:30:00,42.56,42.61,42.39,42.4,112242.0,35.6109,35.6528,35.4687,35.4771,112242.0
2019-04-10 12:00:00,42.41,42.45,42.31,42.37,119983.0,35.4854,35.5189,35.4018,35.452,119983.0
2019-04-10 12:30:00,42.36,42.4,42.27,42.29,76914.0,35.4436,35.4771,35.3683,35.385,76914.0
2019-04-10 13:00:00,42.3,42.34,42.26,42.32,117366.0,35.3934,35.4269,35.3599,35.4101,117366.0
2019-04-10 13:30:00,42.32,42.42,42.31,42.39,58325.0,35.4101,35.4938,35.4018,35.4687,58325.0
2019-04-10 14:00:00,42.39,42.48,42.22,42.26,127669.0,35.4687,35.544,35.3264,35.3599,127669.0
2019-04-10 14:30:00,42.25,42.27,42.19,42.24,79138.0,35.3516,35.3683,35.3013,35.3432,79138.0
2019-04-10 15:00:00,42.24,42.3,42.19,42.23,114513.0,35.3432,35.3934,35.3013,35.3348,114513.0
2019-04-10 15:30:00,42.23,42.3,42.17,42.26,350904.0,35.3348,35.3934,35.2846,35.3599,350904.0
2019-04-11 09:30:00,42.23,42.31,42.05,42.3,129898.0,35.3348,35.4018,35.1842,35.3934,129898.0
2019-04-11 10:00:00,42.31,42.35,42.14,42.31,129183.0,35.4018,35.4352,35.2595,35.4018,129183.0
2019-04-11 10:30:00,42.3,42.3,42.2,42.22,79142.0,35.3934,35.3934,35.3097,35.3264,79142.0
2019-04-11 11:00:00,42.22,42.38,42.2,42.37,82334.0,35.3264,35.4603,35.3097,35.452,82334.0
2019-04-11 11:30:00,42.36,42.41,42.3,42.36,89251.0,35.4436,35.4854,35.3934,35.4436,89251.0
2019-04-11 12:00:00,42.36,42.37,42.27,42.31,103441.0,35.4436,35.452,35.3683,35.4018,103441.0
2019-04-11 12:30:00,42.31,42.36,42.29,42.34,100636.0,35.4018,35.4436,35.385,35.4269,100636.0
2019-04-11 13:00:00,42.34,42.36,42.24,42.3,128246.0,35.4269,35.4436,35.3432,35.3934,128246.0
2019-04-11 13:30:00,42.3,42.3,42.23,42.25,72760.0,35.3934,35.3934,35.3348,35.3516,72760.0
2019-04-11 14:00:00,42.26,42.27,42.09,42.09,126052.0,35.3599,35.3683,35.2177,35.2177,126052.0
2019-04-11 14:30:00,42.09,42.23,42.09,42.2,87929.0,35.2177,35.3348,35.2177,35.3097,87929.0
2019-04-11 15:00:00,42.19,42.37,42.19,42.35,122199.0,35.3013,35.452,35.3013,35.4352,122199.0
2019-04-11 15:30:00,42.34,42.45,42.33,42.42,360392.0,35.4269,35.5189,35.4185,35.4938,360392.0
2019-04-12 09:30:00,42.48,42.48,42.28,42.41,83534.0,35.544,35.544,35.3767,35.4854,83534.0
2019-04-12 10:00:00,42.42,42.52,42.4,42.48,74139.0,35.4938,35.5775,35.4771,35.544,74139.0
2019-04-12 10:30:00,42.48,42.53,42.44,42.47,87835.0,35.544,35.5858,35.5105,35.5356,87835.0
2019-04-12 11:00:00,42.48,42.54,42.47,42.5,116010.0,35.544,35.5942,35.5356,35.5607,116010.0
2019-04-12 11:30:00,42.5,42.51,42.41,42.42,88742.0,35.5607,35.5691,35.4854,35.4938,88742.0
2019-04-12 12:00:00,42.41,42.5,42.4,42.46,101317.0,35.4854,35.5607,35.4771,35.5273,101317.0
2019-04-12 12:30:00,42.46,42.48,42.41,42.46,94587.0,35.5273,35.544,35.4854,35.5273,94587.0
2019-04-12 13:00:00,42.45,42.46,42.35,42.36,56675.0,35.5189,35.5273,35.4352,35.4436,56675.0
2019-04-12 13:30:00,42.35,42.36,42.21,42.26,71350.0,35.4352,35.4436,35.3181,35.3599,71350.0
2019-04-12 14:00:00,42.27,42.31,42.24,42.27,66237.0,35.3683,35.4018,35.3432,35.3683,66237.0
2019-04-12 14:30:00,42.27,42.35,42.26,42.29,71505.0,35.3683,35.4352,35.3599,35.385,71505.0
2019-04-12 15:00:00,42.3,42.31,42.26,42.3,91832.0,35.3934,35.4018,35.3599,35.3934,91832.0
2019-04-12 15:30:00,42.31,42.31,42.23,42.28,393024.0,35.4018,35.4018,35.3348,35.3767,393024.0
2019-04-15 09:30:00,42.36,42.56,42.19,42.19,132076.0,35.4436,35.6109,35.3013,35.3013,132076.0
2019-04-15 10:00:00,42.21,42.27,42.16,42.16,79639.0,35.3181,35.3683,35.2762,35.2762,79639.0
2019-04-15 10:30:00,42.16,42.37,42.14,42.37,67768.0,35.2762,35.452,35.2595,35.452,67768.0
2019-04-15 11:00:00,42.38,42.42,42.28,42.31,74152.0,35.4603,35.4938,35.3767,35.4018,74152.0
2019-04-15 11:30:00,42.3,42.33,42.25,42.29,73165.0,35.3934,35.4185,35.3516,35.385,73165.0
2019-04-15 12:00:00,42.29,42.33,42.25,42.32,87188.0,35.385,35.4185,35.3516,35.4101,87188.0
2019-04-15 12:30:00,42.32,42.41,42.29,42.36,58539.0,35.4101,35.4854,35.385,35.4436,58539.0
2019-04-15 13:00:00,42.36,42.39,42.33,42.37,52997.0,35.4436,35.4687,35.4185,35.452,52997.0
2019-04-15 13:30:00,42.37,42.4,42.31,42.37,90812.0,35.452,35.4771,35.4018,35.452,90812.0
2019-04-15 14:00:00,42.38,42.38,42.21,42.24,86819.0,35.4603,35.4603,35.3181,35.3432,86819.0
2019-04-15 14:30:00,42.25,42.25,42.15,42.17,60518.0,35.3516,35.3516,35.2679,35.2846,60518.0
2019-04-15 15:00:00,42.17,42.23,42.14,42.22,111603.0,35.2846,35.3348,35.2595,35.3264,111603.0
2019-04-15 15:30:00,42.21,42.29,42.15,42.28,345111.0,35.3181,35.385,35.2679,35.3767,345111.0
2019-04-16 09:30:00,42.24,42.4,42.08,42.34,124533.0,35.3432,35.4771,35.2093,35.4269,124533.0
2019-04-16 10:00:00,42.35,42.39,42.27,42.3,96817.0,35.4352,35.4687,35.3683,35.3934,96817.0
2019-04-16 10:30:00,42.29,42.4,42.27,42.39,97522.0,35.385,35.4771,35.3683,35.4687,97522.0
2019-04-16 11:00:00,42.4,42.45,42.37,42.39,76172.0,35.4771,35.5189,35.452,35.4687,76172.0
2019-04-16 11:30:00,42.39,42.4,42.2,42.23,129099.0,35.4687,35.4771,35.3097,35.3348,129099.0
2019-04-16 12:00:00,42.23,42.26,42.17,42.23,94744.0,35.3348,35.3599,35.2846,35.3348,94744.0
2019-04-16 12:30:00,42.22,42.29,42.21,42.23,75476.0,35.3264,35.385,35.3181,35.3348,75476.0
2019-04-16 13:00:00,42.22,42.27,42.14,42.14,94841.0,35.3264,35.3683,35.2595,35.2595,94841.0
2019-04-16 13:30:00,42.15,42.15,42.03,42.08,100145.0,35.2679,35.2679,35.1675,35.2093,100145.0
2019-04-16 14:00:00,42.09,42.19,42.05,42.19,162747.0,35.2177,35.3013,35.1842,35.3013,162747.0
2019-04-16 14:30:00,42.2,42.2,42.13,42.15,80438.0,35.3097,35.3097,35.2511,35.2679,80438.0
2019-04-16 15:00:00,42.15,42.2,42.11,42.13,176040.0,35.2679,35.3097,35.2344,35.2511,176040.0
2019-04-16 15:30:00,42.14,42.16,41.99,42.04,398516.0,35.2595,35.2762,35.134,35.1758,398516.0
2019-04-17 09:30:00,42.0,42.09,40.79,40.87,634056.0,35.1424,35.2177,34.1299,34.1969,634056.0
2019-04-17 10:00:00,40.87,41.35,40.81,41.18,741928.0,34.1969,34.5985,34.1467,34.4563,741928.0
2019-04-17 10:30:00,41.18,41.21,40.81,40.86,510848.0,34.4563,34.4814,34.1467,34.1885,510848.0
2019-04-17 11:00:00,40.86,41.09,40.82,40.92,383638.0,34.1885,34.381,34.155,34.2387,383638.0
2019-04-17 11:30:00,40.93,41.03,40.82,40.97,484787.0,34.2471,34.3307,34.155,34.2805,484787.0
2019-04-17 12:00:00,40.98,41.03,40.9,40.97,247769.0,34.2889,34.3307,34.222,34.2805,247769.0
2019-04-17 12:30:00,40.96,41.03,40.86,41.03,293931.0,34.2722,34.3307,34.1885,34.3307,293931.0
2019-04-17 13:00:00,41.03,41.21,41.01,41.08,235219.0,34.3307,34.4814,34.314,34.3726,235219.0
2019-04-17 13:30:00,41.08,41.16,40.99,41.05,301747.0,34.3726,34.4395,34.2973,34.3475,301747.0
2019-04-17 14:00:00,41.05,41.09,40.89,40.89,265612.0,34.3475,34.381,34.2136,34.2136,265612.0
2019-04-17 14:30:00,40.89,41.1,40.88,41.06,314326.0,34.2136,34.3893,34.2052,34.3559,314326.0
2019-04-17 15:00:00,41.06,41.21,41.04,41.19,343554.0,34.3559,34.4814,34.3391,34.4646,343554.0
2019-04-17 15:30:00,41.19,41.29,41.14,41.2,779064.0,34.4646,34.5483,34.4228,34.473,779064.0
2019-04-18 09:30:00,41.28,41.47,41.07,41.07,202343.0,34.5399,34.6989,34.3642,34.3642,202343.0
2019-04-18 10:00:00,41.07,41.28,40.97,41.18,293844.0,34.3642,34.5399,34.2805,34.4563,293844.0
2019-04-18 10:30:00,41.17,41.3,41.11,41.16,126689.0,34.4479,34.5567,34.3977,34.4395,126689.0
2019-04-18 11:00:00,41.16,41.17,40.93,40.93,165358.0,34.4395,34.4479,34.2471,34.2471,165358.0
2019-04-18 11:30:00,40.92,41.01,40.89,40.92,95566.0,34.2387,34.314,34.2136,34.2387,95566.0
2019-04-18 12:00:00,40.92,40.94,40.83,40.91,139839.0,34.2387,34.2554,34.1634,34.2303,139839.0
2019-04-18 12:30:00,40.9,41.02,40.89,41.0,122545.0,34.222,34.3224,34.2136,34.3056,122545.0
2019-04-18 13:00:00,41.0,41.04,40.85,40.89,159010.0,34.3056,34.3391,34.1801,34.2136,159010.0
2019-04-18 13:30:00,40.89,40.91,40.84,40.87,81493.0,34.2136,34.2303,34.1718,34.1969,81493.0
2019-04-18 14:00:00,40.87,40.94,40.86,40.9,147405.0,34.1969,34.2554,34.1885,34.222,147405.0
2019-04-18 14:30:00,40.9,40.97,40.89,40.91,82729.0,34.222,34.2805,34.2136,34.2303,82729.0
2019-04-18 15:00:00,40.91,40.98,40.88,40.96,185169.0,34.2303,34.2889,34.2052,34.2722,185169.0
2019-04-18 15:30:00,40.95,41.01,40.88,40.99,707375.0,34.2638,34.314,34.2052,34.2973,707375.0
2019-04-22 09:30:00,41.02,41.06,40.78,40.82,79390.0,34.3224,34.3559,34.1216,34.155,79390.0
2019-04-22 10:00:00,40.83,41.03,40.83,40.97,90239.0,34.1634,34.3307,34.1634,34.2805,90239.0
2019-04-22 10:30:00,40.96,40.97,40.81,40.84,69870.0,34.2722,34.2805,34.1467,34.1718,69870.0
2019-04-22 11:00:00,40.84,40.86,40.68,40.74,105455.0,34.1718,34.1885,34.0379,34.0881,105455.0
2019-04-22 11:30:00,40.75,40.77,40.58,40.63,114978.0,34.0965,34.1132,33.9542,33.9961,114978.0
2019-04-22 12:00:00,40.62,40.74,40.58,40.73,178221.0,33.9877,34.0881,33.9542,34.0797,178221.0
2019-04-22 12:30:00,40.73,40.8,40.71,40.79,89923.0,34.0797,34.1383,34.063,34.1299,89923.0
2019-04-22 13:00:00,40.79,40.82,40.73,40.81,88010.0,34.1299,34.155,34.0797,34.1467,88010.0
2019-04-22 13:30:00,40.81,40.98,40.81,40.94,85559.0,34.1467,34.2889,34.1467,34.2554,85559.0
2019-04-22 14:00:00,40.94,41.03,40.92,41.0,139012.0,34.2554,34.3307,34.2387,34.3056,139012.0
2019-04-22 14:30:00,41.0,41.0,40.87,40.87,144439.0,34.3056,34.3056,34.1969,34.1969,144439.0
2019-04-22 15:00:00,40.88,40.92,40.81,40.81,159280.0,34.2052,34.2387,34.1467,34.1467,159280.0
2019-04-22 15:30:00,40.82,40.92,40.74,40.9,651937.0,34.155,34.2387,34.0881,34.222,651937.0
2019-04-23 09:30:00,41.05,41.31,40.89,41.16,163135.0,34.3475,34.565,34.2136,34.4395,163135.0
2019-04-23 10:00:00,41.16,41.41,41.13,41.38,116754.0,34.4395,34.6487,34.4144,34.6236,116754.0
2019-04-23 10:30:00,41.38,41.39,41.05,41.12,96384.0,34.6236,34.632,34.3475,34.4061,96384.0
2019-04-23 11:00:00,41.11,41.13,41.0,41.11,103893.0,34.3977,34.4144,34.3056,34.3977,103893.0
2019-04-23 11:30:00,41.11,41.14,41.01,41.05,88071.0,34.3977,34.4228,34.314,34.3475,88071.0
2019-04-23 12:00:00,41.05,41.12,41.02,41.05,84393.0,34.3475,34.4061,34.3224,34.3475,84393.0
2019-04-23 12:30:00,41.05,41.09,40.9,40.91,77235.0,34.3475,34.381,34.222,34.2303,77235.0
2019-04-23 13:00:00,40.91,40.99,40.9,40.97,67523.0,34.2303,34.2973,34.222,34.2805,67523.0
2019-04-23 13:30:00,40.96,41.05,40.9,41.04,73400.0,34.2722,34.3475,34.222,34.3391,73400.0
2019-04-23 14:00:00,41.05,41.45,41.03,41.45,196383.0,34.3475,34.6822,34.3307,34.6822,196383.0
2019-04-23 14:30:00,41.45,41.53,41.37,41.51,161693.0,34.6822,34.7491,34.6152,34.7324,161693.0
2019-04-23 15:00:00,41.51,41.51,41.35,41.42,173025.0,34.7324,34.7324,34.5985,34.6571,173025.0
2019-04-23 15:30:00,41.42,41.42,41.27,41.34,378328.0,34.6571,34.6571,34.5316,34.5901,378328.0
2019-04-24 09:30:00,41.4,41.55,41.32,41.48,78194.0,34.6403,34.7658,34.5734,34.7073,78194.0
2019-04-24 10:00:00,41.49,41.56,41.43,41.55,66903.0,34.7156,34.7742,34.6654,34.7658,66903.0
2019-04-24 10:30:00,41.56,41.59,41.5,41.55,72626.0,34.7742,34.7993,34.724,34.7658,72626.0
2019-04-24 11:00:00,41.56,41.61,41.51,41.52,57702.0,34.7742,34.816,34.7324,34.7407,57702.0
2019-04-24 11:30:00,41.52,41.55,41.32,41.33,63451.0,34.7407,34.7658,34.5734,34.5818,63451.0
2019-04-24 12:00:00,41.33,41.35,41.27,41.33,66939.0,34.5818,34.5985,34.5316,34.5818,66939.0
2019-04-24 12:30:00,41.33,41.39,41.27,41.27,59899.0,34.5818,34.632,34.5316,34.5316,59899.0
2019-04-24 13:00:00,41.27,41.3,41.12,41.29,84577.0,34.5316,34.5567,34.4061,34.5483,84577.0
2019-04-24 13:30:00,41.29,41.42,41.29,41.34,89367.0,34.5483,34.6571,34.5483,34.5901,89367.0
2019-04-24 14:00:00,41.34,41.4,41.34,41.36,89428.0,34.5901,34.6403,34.5901,34.6069,89428.0
2019-04-24 14:30:00,41.35,41.41,41.33,41.4,77245.0,34.5985,34.6487,34.5818,34.6403,77245.0
2019-04-24 15:00:00,41.39,41.45,41.34,41.39,160729.0,34.632,34.6822,34.5901,34.632,160729.0
2019-04-24 15:30:00,41.39,41.45,41.32,41.35,345496.0,34.632,34.6822,34.5734,34.5985,345496.0
2019-04-25 09:30:00,41.13,41.13,40.8,40.83,72266.0,34.4144,34.4144,34.1383,34.1634,72266.0
2019-04-25 10:00:00,40.84,41.11,40.84,41.1,89755.0,34.1718,34.3977,34.1718,34.3893,89755.0
2019-04-25 10:30:00,41.1,41.34,41.08,41.23,105207.0,34.3893,34.5901,34.3726,34.4981,105207.0
2019-04-25 11:00:00,41.22,41.24,40.99,41.15,72038.0,34.4897,34.5065,34.2973,34.4312,72038.0
2019-04-25 11:30:00,41.15,41.26,41.13,41.14,83941.0,34.4312,34.5232,34.4144,34.4228,83941.0
2019-04-25 12:00:00,41.13,41.15,41.08,41.1,51879.0,34.4144,34.4312,34.3726,34.3893,51879.0
2019-04-25 12:30:00,41.11,41.22,41.05,41.22,56408.0,34.3977,34.4897,34.3475,34.4897,56408.0
2019-04-25 13:00:00,41.22,41.31,41.2,41.22,187461.0,34.4897,34.565,34.473,34.4897,187461.0
2019-04-25 13:30:00,41.22,41.24,41.11,41.22,83654.0,34.4897,34.5065,34.3977,34.4897,83654.0
2019-04-25 14:00:00,41.23,41.24,41.13,41.14,55074.0,34.4981,34.5065,34.4144,34.4228,55074.0
2019-04-25 14:30:00,41.13,41.23,41.13,41.21,132405.0,34.4144,34.4981,34.4144,34.4814,132405.0
2019-04-25 15:00:00,41.21,41.27,41.02,41.03,224478.0,34.4814,34.5316,34.3224,34.3307,224478.0
2019-04-25 15:30:00,41.04,41.15,40.88,40.89,537304.0,34.3391,34.4312,34.2052,34.2136,537304.0
2019-04-26 09:30:00,41.07,41.35,41.07,41.23,98566.0,34.3642,34.5985,34.3642,34.4981,98566.0
2019-04-26 10:00:00,41.23,41.26,41.1,41.17,67476.0,34.4981,34.5232,34.3893,34.4479,67476.0
2019-04-26 10:30:00,41.17,41.23,41.14,41.22,78694.0,34.4479,34.4981,34.4228,34.4897,78694.0
2019-04-26 11:00:00,41.23,41.23,41.14,41.15,60934.0,34.4981,34.4981,34.4228,34.4312,60934.0
2019-04-26 11:30:00,41.15,41.16,41.06,41.09,65318.0,34.4312,34.4395,34.3559,34.381,65318.0
2019-04-26 12:00:00,41.09,41.09,40.96,41.03,55123.0,34.381,34.381,34.2722,34.3307,55123.0
2019-04-26 12:30:00,41.04,41.09,41.03,41.06,51059.0,34.3391,34.381,34.3307,34.3559,51059.0
2019-04-26 13:00:00,41.07,41.07,40.94,40.95,44127.0,34.3642,34.3642,34.2554,34.2638,44127.0
2019-04-26 13:30:00,40.94,40.97,40.91,40.93,43024.0,34.2554,34.2805,34.2303,34.2471,43024.0
2019-04-26 14:00:00,40.94,40.94,40.85,40.89,85161.0,34.2554,34.2554,34.1801,34.2136,85161.0
2019-04-26 14:30:00,40.89,40.99,40.89,40.98,73201.0,34.2136,34.2973,34.2136,34.2889,73201.0
2019-04-26 15:00:00,40.98,41.05,40.97,41.0,72205.0,34.2889,34.3475,34.2805,34.3056,72205.0
2019-04-26 15:30:00,41.0,41.01,40.89,40.92,344947.0,34.3056,34.314,34.2136,34.2387,344947.0
2019-04-29 09:30:00,40.9,41.1,40.7,41.03,83992.0,34.222,34.3893,34.0546,34.3307,83992.0
2019-04-29 10:00:00,41.04,41.05,40.71,40.74,130819.0,34.3391,34.3475,34.063,34.0881,130819.0
2019-04-29 10:30:00,40.74,40.83,40.68,40.82,97831.0,34.0881,34.1634,34.0379,34.155,97831.0
2019-04-29 11:00:00,40.83,40.83,40.59,40.68,93306.0,34.1634,34.1634,33.9626,34.0379,93306.0
2019-04-29 11:30:00,40.69,40.85,40.69,40.77,134932.0,34.0463,34.1801,34.0463,34.1132,134932.0
2019-04-29 12:00:00,40.77,40.78,40.7,40.77,57003.0,34.1132,34.1216,34.0546,34.1132,57003.0
2019-04-29 12:30:00,40.78,40.91,40.77,40.89,67828.0,34.1216,34.2303,34.1132,34.2136,67828.0
2019-04-29 13:00:00,40.89,40.95,40.83,40.89,60001.0,34.2136,34.2638,34.1634,34.2136,60001.0
2019-04-29 13:30:00,40.89,40.89,40.79,40.86,43238.0,34.2136,34.2136,34.1299,34.1885,43238.0
2019-04-29 14:00:00,40.85,40.87,40.82,40.86,40544.0,34.1801,34.1969,34.155,34.1885,40544.0
2019-04-29 14:30:00,40.86,40.86,40.79,40.82,65242.0,34.1885,34.1885,34.1299,34.155,65242.0
2019-04-29 15:00:00,40.82,40.84,40.77,40.78,67879.0,34.155,34.1718,34.1132,34.1216,67879.0
2019-04-29 15:30:00,40.78,40.94,40.71,40.87,283733.0,34.1216,34.2554,34.063,34.1969,283733.0
2019-04-30 09:30:00,40.81,40.85,40.64,40.79,78660.0,34.1716,34.205,34.0292,34.1548,78660.0
2019-04-30 10:00:00,40.78,40.84,40.54,40.59,103075.0,34.1464,34.1967,33.9455,33.9873,103075.0
2019-04-30 10:30:00,40.59,40.82,40.57,40.78,112727.0,33.9873,34.1799,33.9706,34.1464,112727.0
2019-04-30 11:00:00,40.77,40.82,40.62,40.81,108694.0,34.1381,34.1799,34.0125,34.1716,108694.0
2019-04-30 11:30:00,40.81,40.98,40.8,40.91,120958.0,34.1716,34.3139,34.1632,34.2553,120958.0
2019-04-30 12:00:00,40.92,41.0,40.86,40.95,93731.0,34.2637,34.3306,34.2134,34.2888,93731.0
2019-04-30 12:30:00,40.95,40.95,40.81,40.85,72077.0,34.2888,34.2888,34.1716,34.205,72077.0
2019-04-30 13:00:00,40.85,40.9,40.83,40.84,83015.0,34.205,34.2469,34.1883,34.1967,83015.0
2019-04-30 13:30:00,40.84,40.98,40.81,40.96,80201.0,34.1967,34.3139,34.1716,34.2972,80201.0
2019-04-30 14:00:00,40.95,40.95,40.79,40.87,135464.0,34.2888,34.2888,34.1548,34.2218,135464.0
2019-04-30 14:30:00,40.87,41.02,40.83,41.02,112973.0,34.2218,34.3474,34.1883,34.3474,112973.0
2019-04-30 15:00:00,41.02,41.04,40.94,40.99,168944.0,34.3474,34.3641,34.2804,34.3223,168944.0
2019-04-30 15:30:00,40.99,41.18,40.97,41.16,687934.0,34.3223,34.4814,34.3055,34.4646,687934.0
2019-05-01 09:30:00,41.0,41.17,40.84,40.95,99739.0,34.3306,34.473,34.1967,34.2888,99739.0
2019-05-01 10:00:00,40.95,41.0,40.92,40.92,88536.0,34.2888,34.3306,34.2637,34.2637,88536.0
2019-05-01 10:30:00,40.93,40.99,40.76,40.76,102217.0,34.272,34.3223,34.1297,34.1297,102217.0
2019-05-01 11:00:00,40.75,40.77,40.62,40.71,211585.0,34.1213,34.1381,34.0125,34.0878,211585.0
2019-05-01 11:30:00,40.71,40.82,40.69,40.76,104942.0,34.0878,34.1799,34.0711,34.1297,104942.0
2019-05-01 12:00:00,40.77,40.86,40.74,40.85,73309.0,34.1381,34.2134,34.1129,34.205,73309.0
2019-05-01 12:30:00,40.86,40.95,40.79,40.95,78765.0,34.2134,34.2888,34.1548,34.2888,78765.0
2019-05-01 13:00:00,40.94,41.01,40.81,40.81,91903.0,34.2804,34.339,34.1716,34.1716,91903.0
2019-05-01 13:30:00,40.82,40.89,40.79,40.82,87666.0,34.1799,34.2385,34.1548,34.1799,87666.0
2019-05-01 14:00:00,40.82,41.05,40.79,40.97,159420.0,34.1799,34.3725,34.1548,34.3055,159420.0
2019-05-01 14:30:00,40.96,40.99,40.62,40.75,134290.0,34.2972,34.3223,34.0125,34.1213,134290.0
2019-05-01 15:00:00,40.75,40.81,40.63,40.64,179745.0,34.1213,34.1716,34.0208,34.0292,179745.0
2019-05-01 15:30:00,40.63,40.66,40.49,40.55,562808.0,34.0208,34.046,33.9036,33.9538,562808.0
2019-05-02 09:30:00,40.33,41.0,39.85,40.27,220752.0,33.7696,34.3306,33.3677,33.7194,220752.0
2019-05-02 10:00:00,40.3,40.72,40.29,40.72,196280.0,33.7445,34.0962,33.7361,34.0962,196280.0
2019-05-02 10:30:00,40.72,40.73,40.37,40.37,140140.0,34.0962,34.1046,33.8031,33.8031,140140.0
2019-05-02 11:00:00,40.38,40.42,40.07,40.22,170000.0,33.8115,33.845,33.5519,33.6775,170000.0
2019-05-02 11:30:00,40.23,40.3,39.98,40.29,208171.0,33.6859,33.7445,33.4766,33.7361,208171.0
2019-05-02 12:00:00,40.29,40.29,40.02,40.06,258910.0,33.7361,33.7361,33.5101,33.5436,258910.0
2019-05-02 12:30:00,40.06,40.12,39.76,39.86,136132.0,33.5436,33.5938,33.2924,33.3761,136132.0
2019-05-02 13:00:00,39.85,40.08,39.84,39.99,166769.0,33.3677,33.5603,33.3593,33.4849,166769.0
2019-05-02 13:30:00,39.98,40.06,39.8,39.81,133055.0,33.4766,33.5436,33.3258,33.3342,133055.0
2019-05-02 14:00:00,39.82,39.9,39.62,39.67,154332.0,33.3426,33.4096,33.1751,33.217,154332.0
2019-05-02 14:30:00,39.67,40.1,39.66,39.79,334375.0,33.217,33.577,33.2086,33.3175,334375.0
2019-05-02 15:00:00,39.78,39.9,39.68,39.7,189830.0,33.3091,33.4096,33.2254,33.2421,189830.0
2019-05-02 15:30:00,39.7,39.79,39.51,39.59,621279.0,33.2421,33.3175,33.083,33.15,621279.0
2019-05-03 09:30:00,39.49,40.0,38.86,39.44,376772.0,33.0663,33.4933,32.5388,33.0244,376772.0
2019-05-03 10:00:00,39.43,39.82,39.43,39.64,291759.0,33.016,33.3426,33.016,33.1919,291759.0
2019-05-03 10:30:00,39.65,39.76,39.54,39.55,132451.0,33.2002,33.2924,33.1081,33.1165,132451.0
2019-05-03 11:00:00,39.55,39.79,39.37,39.78,303182.0,33.1165,33.3175,32.9658,33.3091,303182.0
2019-05-03 11:30:00,39.79,39.87,39.5,39.52,166292.0,33.3175,33.3845,33.0746,33.0914,166292.0
2019-05-03 12:00:00,39.52,39.65,39.44,39.6,178776.0,33.0914,33.2002,33.0244,33.1584,178776.0
2019-05-03 12:30:00,39.6,39.72,39.34,39.34,114159.0,33.1584,33.2589,32.9407,32.9407,114159.0
2019-05-03 13:00:00,39.34,39.47,39.3,39.41,91596.0,32.9407,33.0495,32.9072,32.9993,91596.0
2019-05-03 13:30:00,39.41,39.48,39.36,39.46,105722.0,32.9993,33.0579,32.9574,33.0412,105722.0
2019-05-03 14:00:00,39.45,39.49,39.34,39.4,147345.0,33.0328,33.0663,32.9407,32.9909,147345.0
2019-05-03 14:30:00,39.4,39.47,39.33,39.34,103058.0,32.9909,33.0495,32.9323,32.9407,103058.0
2019-05-03 15:00:00,39.34,39.4,39.3,39.32,149735.0,32.9407,32.9909,32.9072,32.9239,149735.0
2019-05-03 15:30:00,39.31,39.52,39.23,39.42,583735.0,32.9156,33.0914,32.8486,33.0077,583735.0
2019-05-06 09:30:00,39.34,39.54,38.82,38.82,270414.0,32.9407,33.1081,32.5053,32.5053,270414.0
2019-05-06 10:00:00,38.81,38.81,38.45,38.56,325819.0,32.4969,32.4969,32.1954,32.2876,325819.0
2019-05-06 10:30:00,38.56,38.57,38.31,38.42,327704.0,32.2876,32.2959,32.0782,32.1703,327704.0
2019-05-06 11:00:00,38.43,38.51,38.17,38.19,218463.0,32.1787,32.2457,31.961,31.9777,218463.0
2019-05-06 11:30:00,38.2,38.26,38.03,38.05,151209.0,31.9861,32.0364,31.8438,31.8605,151209.0
2019-05-06 12:00:00,38.05,38.07,37.84,37.9,130822.0,31.8605,31.8773,31.6847,31.7349,130822.0
2019-05-06 12:30:00,37.92,38.03,37.9,38.01,255453.0,31.7517,31.8438,31.7349,31.827,255453.0
2019-05-06 13:00:00,38.01,38.28,38.0,38.26,161120.0,31.827,32.0531,31.8186,32.0364,161120.0
2019-05-06 13:30:00,38.26,38.34,38.23,38.29,161607.0,32.0364,32.1033,32.0112,32.0615,161607.0
2019-05-06 14:00:00,38.28,38.4,38.27,38.36,259780.0,32.0531,32.1536,32.0447,32.1201,259780.0
2019-05-06 14:30:00,38.36,38.5,38.26,38.49,168424.0,32.1201,32.2373,32.0364,32.2289,168424.0
2019-05-06 15:00:00,38.49,38.51,38.45,38.49,213790.0,32.2289,32.2457,32.1954,32.2289,213790.0
2019-05-06 15:30:00,38.49,38.53,38.31,38.36,566628.0,32.2289,32.2624,32.0782,32.1201,566628.0
2019-05-07 09:30:00,38.16,38.69,38.09,38.29,217084.0,31.9526,32.3964,31.894,32.0615,217084.0
2019-05-07 10:00:00,38.27,38.5,38.16,38.26,220491.0,32.0447,32.2373,31.9526,32.0364,220491.0
2019-05-07 10:30:00,38.25,38.56,38.22,38.49,304407.0,32.028,32.2876,32.0029,32.2289,304407.0
2019-05-07 11:00:00,38.49,38.65,38.44,38.52,223160.0,32.2289,32.3629,32.1871,32.2541,223160.0
2019-05-07 11:30:00,38.53,38.61,38.45,38.5,267677.0,32.2624,32.3294,32.1954,32.2373,267677.0
2019-05-07 12:00:00,38.49,38.67,38.35,38.65,292033.0,32.2289,32.3797,32.1117,32.3629,292033.0
2019-05-07 12:30:00,38.65,38.89,38.65,38.77,228368.0,32.3629,32.5639,32.3629,32.4634,228368.0
2019-05-07 13:00:00,38.75,38.82,38.61,38.63,272734.0,32.4466,32.5053,32.3294,32.3462,272734.0
2019-05-07 13:30:00,38.64,38.74,38.52,38.7,186406.0,32.3545,32.4383,32.2541,32.4048,186406.0
2019-05-07 14:00:00,38.7,38.85,38.65,38.75,205532.0,32.4048,32.5304,32.3629,32.4466,205532.0
2019-05-07 14:30:00,38.76,38.81,38.52,38.71,218049.0,32.455,32.4969,32.2541,32.4132,218049.0
2019-05-07 15:00:00,38.72,38.73,38.57,38.65,284420.0,32.4215,32.4299,32.2959,32.3629,284420.0
2019-05-07 15:30:00,38.64,38.69,38.37,38.64,699669.0,32.3545,32.3964,32.1285,32.3545,699669.0
2019-05-08 09:30:00,38.52,38.54,37.75,37.89,553473.0,32.2541,32.2708,31.6093,31.7265,553473.0
2019-05-08 10:00:00,37.88,37.9,37.23,37.23,719568.0,31.7182,31.7349,31.1739,31.1739,719568.0
2019-05-08 10:30:00,37.23,37.28,36.86,36.93,978278.0,31.1739,31.2158,30.8641,30.9227,978278.0
2019-05-08 11:00:00,36.93,37.06,36.52,36.58,656139.0,30.9227,31.0316,30.5794,30.6296,656139.0
2019-05-08 11:30:00,36.58,36.75,36.4,36.56,608355.0,30.6296,30.772,30.4789,30.6129,608355.0
2019-05-08 12:00:00,36.56,36.57,36.19,36.33,478214.0,30.6129,30.6213,30.3031,30.4203,478214.0
2019-05-08 12:30:00,36.32,36.64,36.29,36.61,389445.0,30.4119,30.6799,30.3868,30.6548,389445.0
2019-05-08 13:00:00,36.6,36.79,36.59,36.64,243290.0,30.6464,30.8055,30.638,30.6799,243290.0
2019-05-08 13:30:00,36.64,36.79,36.6,36.78,219212.0,30.6799,30.8055,30.6464,30.7971,219212.0
2019-05-08 14:00:00,36.79,37.2,36.76,37.19,556405.0,30.8055,31.1488,30.7804,31.1404,556405.0
2019-05-08 14:30:00,37.19,37.4,37.09,37.11,530578.0,31.1404,31.3162,31.0567,31.0734,530578.0
2019-05-08 15:00:00,37.12,37.18,36.98,37.18,354909.0,31.0818,31.132,30.9646,31.132,354909.0
2019-05-08 15:30:00,37.17,37.21,36.87,36.96,979586.0,31.1237,31.1572,30.8725,30.9478,979586.0
2019-05-09 09:30:00,36.95,37.22,36.6,37.0,432932.0,30.9394,31.1655,30.6464,30.9813,432932.0
2019-05-09 10:00:00,37.0,37.0,36.72,36.81,265453.0,30.9813,30.9813,30.7469,30.8222,265453.0
2019-05-09 10:30:00,36.82,36.94,36.63,36.63,274597.0,30.8306,30.9311,30.6715,30.6715,274597.0
2019-05-09 11:00:00,36.64,36.64,36.41,36.45,192821.0,30.6799,30.6799,30.4873,30.5208,192821.0
2019-05-09 11:30:00,36.46,36.49,36.24,36.32,270243.0,30.5292,30.5543,30.3449,30.4119,270243.0
2019-05-09 12:00:00,36.32,36.48,36.27,36.37,243951.0,30.4119,30.5459,30.3701,30.4538,243951.0
2019-05-09 12:30:00,36.37,36.74,36.33,36.7,387788.0,30.4538,30.7636,30.4203,30.7301,387788.0
2019-05-09 13:00:00,36.7,36.79,36.65,36.69,469886.0,30.7301,30.8055,30.6882,30.7217,469886.0
2019-05-09 13:30:00,36.69,36.7,36.57,36.6,376721.0,30.7217,30.7301,30.6213,30.6464,376721.0
2019-05-09 14:00:00,36.59,36.65,36.45,36.54,327415.0,30.638,30.6882,30.5208,30.5961,327415.0
2019-05-09 14:30:00,36.54,36.63,36.5,36.51,411238.0,30.5961,30.6715,30.5626,30.571,411238.0
2019-05-09 15:00:00,36.51,36.53,36.34,36.48,259772.0,30.571,30.5878,30.4287,30.5459,259772.0
2019-05-09 15:30:00,36.48,36.79,36.47,36.68,842435.0,30.5459,30.8055,30.5375,30.7134,842435.0
2019-05-10 09:30:00,36.65,36.67,36.2,36.64,185337.0,30.6882,30.705,30.3114,30.6799,185337.0
2019-05-10 10:00:00,36.64,36.83,36.61,36.75,207935.0,30.6799,30.839,30.6548,30.772,207935.0
2019-05-10 10:30:00,36.74,36.74,36.56,36.65,203501.0,30.7636,30.7636,30.6129,30.6882,203501.0
2019-05-10 11:00:00,36.65,36.91,36.62,36.82,299721.0,30.6882,30.906,30.6631,30.8306,299721.0
2019-05-10 11:30:00,36.81,37.0,36.77,36.99,224159.0,30.8222,30.9813,30.7887,30.9729,224159.0
2019-05-10 12:00:00,36.98,37.24,36.98,37.2,234191.0,30.9646,31.1823,30.9646,31.1488,234191.0
2019-05-10 12:30:00,37.2,37.28,37.05,37.05,172048.0,31.1488,31.2158,31.0232,31.0232,172048.0
2019-05-10 13:00:00,37.05,37.16,37.0,37.02,224891.0,31.0232,31.1153,30.9813,30.9981,224891.0
2019-05-10 13:30:00,37.02,37.13,36.93,37.12,252617.0,30.9981,31.0902,30.9227,31.0818,252617.0
2019-05-10 14:00:00,37.12,37.23,37.02,37.05,201093.0,31.0818,31.1739,30.9981,31.0232,201093.0
2019-05-10 14:30:00,37.05,37.17,36.99,37.16,191117.0,31.0232,31.1237,30.9729,31.1153,191117.0
2019-05-10 15:00:00,37.17,37.4,37.17,37.34,276388.0,31.1237,31.3162,31.1237,31.266,276388.0
2019-05-10 15:30:00,37.35,37.38,37.22,37.32,662067.0,31.2744,31.2995,31.1655,31.2493,662067.0
2019-05-13 09:30:00,37.05,37.36,36.94,37.2,229293.0,31.0232,31.2828,30.9311,31.1488,229293.0
2019-05-13 10:00:00,37.2,37.21,36.79,36.9,243040.0,31.1488,31.1572,30.8055,30.8976,243040.0
2019-05-13 10:30:00,36.9,36.92,36.82,36.88,115977.0,30.8976,30.9143,30.8306,30.8808,115977.0
2019-05-13 11:00:00,36.89,36.92,36.79,36.92,134834.0,30.8892,30.9143,30.8055,30.9143,134834.0
2019-05-13 11:30:00,36.92,37.0,36.9,36.94,211531.0,30.9143,30.9813,30.8976,30.9311,211531.0
2019-05-13 12:00:00,36.94,36.94,36.8,36.82,121496.0,30.9311,30.9311,30.8138,30.8306,121496.0
2019-05-13 12:30:00,36.83,36.84,36.7,36.7,185777.0,30.839,30.8473,30.7301,30.7301,185777.0
2019-05-13 13:00:00,36.7,36.75,36.66,36.68,104404.0,30.7301,30.772,30.6966,30.7134,104404.0
2019-05-13 13:30:00,36.68,36.74,36.62,36.73,229886.0,30.7134,30.7636,30.6631,30.7552,229886.0
2019-05-13 14:00:00,36.72,36.77,36.64,36.73,128060.0,30.7469,30.7887,30.6799,30.7552,128060.0
2019-05-13 14:30:00,36.73,36.9,36.73,36.85,103263.0,30.7552,30.8976,30.7552,30.8557,103263.0
2019-05-13 15:00:00,36.85,36.92,36.82,36.83,130155.0,30.8557,30.9143,30.8306,30.839,130155.0
2019-05-13 15:30:00,36.83,36.87,36.78,36.82,533136.0,30.839,30.8725,30.7971,30.8306,533136.0
2019-05-14 09:30:00,36.97,37.06,36.54,36.57,180951.0,30.9562,31.0316,30.5961,30.6213,180951.0
2019-05-14 10:00:00,36.57,36.59,36.32,36.53,219008.0,30.6213,30.638,30.4119,30.5878,219008.0
2019-05-14 10:30:00,36.53,36.54,36.23,36.26,216766.0,30.5878,30.5961,30.3366,30.3617,216766.0
2019-05-14 11:00:00,36.25,36.34,36.13,36.29,157892.0,30.3533,30.4287,30.2528,30.3868,157892.0
2019-05-14 11:30:00,36.28,36.37,36.26,36.26,202408.0,30.3784,30.4538,30.3617,30.3617,202408.0
2019-05-14 12:00:00,36.25,36.31,36.13,36.14,179106.0,30.3533,30.4036,30.2528,30.2612,179106.0
2019-05-14 12:30:00,36.14,36.25,36.06,36.22,253581.0,30.2612,30.3533,30.1942,30.3282,253581.0
2019-05-14 13:00:00,36.22,36.36,36.16,36.3,222674.0,30.3282,30.4454,30.278,30.3952,222674.0
2019-05-14 13:30:00,36.3,36.38,36.26,36.35,159134.0,30.3952,30.4622,30.3617,30.437,159134.0
2019-05-14 14:00:00,36.35,36.52,36.29,36.45,159946.0,30.437,30.5794,30.3868,30.5208,159946.0
2019-05-14 14:30:00,36.44,36.55,36.38,36.43,246448.0,30.5124,30.6045,30.4622,30.504,246448.0
2019-05-14 15:00:00,36.43,36.47,36.37,36.4,225748.0,30.504,30.5375,30.4538,30.4789,225748.0
2019-05-14 15:30:00,36.41,36.41,36.19,36.24,785045.0,30.4873,30.4873,30.3031,30.3449,785045.0
2019-05-15 09:30:00,36.05,36.16,35.88,36.02,106964.0,30.1858,30.278,30.0435,30.1607,106964.0
2019-05-15 10:00:00,36.01,36.25,35.93,36.1,167507.0,30.1524,30.3533,30.0854,30.2277,167507.0
2019-05-15 10:30:00,36.09,36.16,36.02,36.05,121917.0,30.2193,30.278,30.1607,30.1858,121917.0
2019-05-15 11:00:00,36.06,36.1,35.87,36.02,178447.0,30.1942,30.2277,30.0351,30.1607,178447.0
2019-05-15 11:30:00,36.02,36.14,36.0,36.11,140437.0,30.1607,30.2612,30.144,30.2361,140437.0
2019-05-15 12:00:00,36.1,36.17,36.02,36.05,126560.0,30.2277,30.2863,30.1607,30.1858,126560.0
2019-05-15 12:30:00,36.05,36.09,35.88,35.89,155033.0,30.1858,30.2193,30.0435,30.0519,155033.0
2019-05-15 13:00:00,35.89,35.9,35.62,35.63,153673.0,30.0519,30.0602,29.8258,29.8342,153673.0
2019-05-15 13:30:00,35.63,35.89,35.59,35.89,199578.0,29.8342,30.0519,29.8007,30.0519,199578.0
2019-05-15 14:00:00,35.88,36.06,35.85,36.05,274571.0,30.0435,30.1942,30.0184,30.1858,274571.0
2019-05-15 14:30:00,36.05,36.19,36.01,36.04,194806.0,30.1858,30.3031,30.1524,30.1775,194806.0
2019-05-15 15:00:00,36.04,36.11,35.99,36.05,154980.0,30.1775,30.2361,30.1356,30.1858,154980.0
2019-05-15 15:30:00,36.04,36.09,35.94,35.99,663284.0,30.1775,30.2193,30.0937,30.1356,663284.0
2019-05-16 09:30:00,36.05,36.3,35.94,36.03,161700.0,30.1858,30.3952,30.0937,30.1691,161700.0
2019-05-16 10:00:00,36.03,36.25,35.94,36.19,205513.0,30.1691,30.3533,30.0937,30.3031,205513.0
2019-05-16 10:30:00,36.19,36.26,36.0,36.08,156063.0,30.3031,30.3617,30.144,30.211,156063.0
2019-05-16 11:00:00,36.08,36.1,35.94,35.95,100153.0,30.211,30.2277,30.0937,30.1021,100153.0
2019-05-16 11:30:00,35.94,35.96,35.82,35.83,145754.0,30.0937,30.1105,29.9933,30.0016,145754.0
2019-05-16 12:00:00,35.84,35.93,35.84,35.88,86486.0,30.01,30.0854,30.01,30.0435,86486.0
2019-05-16 12:30:00,35.88,35.88,35.72,35.75,101410.0,30.0435,30.0435,29.9095,29.9346,101410.0
2019-05-16 13:00:00,35.75,35.8,35.63,35.63,98330.0,29.9346,29.9765,29.8342,29.8342,98330.0
2019-05-16 13:30:00,35.63,35.7,35.62,35.66,95793.0,29.8342,29.8928,29.8258,29.8593,95793.0
2019-05-16 14:00:00,35.66,35.69,35.6,35.67,109080.0,29.8593,29.8844,29.809,29.8677,109080.0
2019-05-16 14:30:00,35.68,35.76,35.66,35.76,181655.0,29.876,29.943,29.8593,29.943,181655.0
2019-05-16 15:00:00,35.76,35.8,35.69,35.8,305882.0,29.943,29.9765,29.8844,29.9765,305882.0
2019-05-16 15:30:00,35.8,35.87,35.71,35.81,560156.0,29.9765,30.0351,29.9012,29.9849,560156.0
2019-05-17 09:30:00,35.5,35.87,35.43,35.59,239308.0,29.7253,30.0351,29.6667,29.8007,239308.0
2019-05-17 10:00:00,35.59,35.7,35.47,35.68,151735.0,29.8007,29.8928,29.7002,29.876,151735.0
2019-05-17 10:30:00,35.68,35.78,35.56,35.75,97443.0,29.876,29.9598,29.7756,29.9346,97443.0
2019-05-17 11:00:00,35.76,35.82,35.73,35.76,118181.0,29.943,29.9933,29.9179,29.943,118181.0
2019-05-17 11:30:00,35.77,35.77,35.66,35.73,101935.0,29.9514,29.9514,29.8593,29.9179,101935.0
2019-05-17 12:00:00,35.73,35.73,35.64,35.66,88200.0,29.9179,29.9179,29.8425,29.8593,88200.0
2019-05-17 12:30:00,35.65,35.75,35.63,35.69,85223.0,29.8509,29.9346,29.8342,29.8844,85223.0
2019-05-17 13:00:00,35.7,35.75,35.66,35.66,91403.0,29.8928,29.9346,29.8593,29.8593,91403.0
2019-05-17 13:30:00,35.66,35.7,35.64,35.67,87893.0,29.8593,29.8928,29.8425,29.8677,87893.0
2019-05-17 14:00:00,35.66,35.73,35.59,35.73,137986.0,29.8593,29.9179,29.8007,29.9179,137986.0
2019-05-17 14:30:00,35.73,35.77,35.68,35.72,149902.0,29.9179,29.9514,29.876,29.9095,149902.0
2019-05-17 15:00:00,35.71,35.74,35.59,35.7,184577.0,29.9012,29.9263,29.8007,29.8928,184577.0
2019-05-17 15:30:00,35.7,35.7,35.55,35.58,466295.0,29.8928,29.8928,29.7672,29.7923,466295.0
2019-05-20 09:30:00,35.38,35.53,35.13,35.5,401913.0,29.6248,29.7504,29.4155,29.7253,401913.0
2019-05-20 10:00:00,35.51,35.93,35.5,35.74,309270.0,29.7337,30.0854,29.7253,29.9263,309270.0
2019-05-20 10:30:00,35.75,35.77,35.57,35.7,253221.0,29.9346,29.9514,29.7839,29.8928,253221.0
2019-05-20 11:00:00,35.71,35.88,35.66,35.74,420946.0,29.9012,30.0435,29.8593,29.9263,420946.0
2019-05-20 11:30:00,35.73,35.97,35.71,35.79,597168.0,29.9179,30.1189,29.9012,29.9681,597168.0
2019-05-20 12:00:00,35.78,35.81,35.7,35.76,185000.0,29.9598,29.9849,29.8928,29.943,185000.0
2019-05-20 12:30:00,35.76,35.88,35.7,35.77,264117.0,29.943,30.0435,29.8928,29.9514,264117.0
2019-05-20 13:00:00,35.76,35.82,35.74,35.81,150111.0,29.943,29.9933,29.9263,29.9849,150111.0
2019-05-20 13:30:00,35.81,35.83,35.71,35.79,142282.0,29.9849,30.0016,29.9012,29.9681,142282.0
2019-05-20 14:00:00,35.8,35.8,35.67,35.73,109928.0,29.9765,29.9765,29.8677,29.9179,109928.0
2019-05-20 14:30:00,35.73,35.83,35.65,35.75,327325.0,29.9179,30.0016,29.8509,29.9346,327325.0
2019-05-20 15:00:00,35.75,35.8,35.65,35.73,188533.0,29.9346,29.9765,29.8509,29.9179,188533.0
2019-05-20 15:30:00,35.73,35.95,35.71,35.92,902832.0,29.9179,30.1021,29.9012,30.077,902832.0
2019-05-21 09:30:00,35.92,36.61,35.82,36.34,377691.0,30.077,30.6548,29.9933,30.4287,377691.0
2019-05-21 10:00:00,36.35,36.62,36.24,36.48,227820.0,30.437,30.6631,30.3449,30.5459,227820.0
2019-05-21 10:30:00,36.49,36.87,36.47,36.81,263943.0,30.5543,30.8725,30.5375,30.8222,263943.0
2019-05-21 11:00:00,36.81,36.96,36.74,36.77,359756.0,30.8222,30.9478,30.7636,30.7887,359756.0
2019-05-21 11:30:00,36.78,36.8,36.56,36.7,232575.0,30.7971,30.8138,30.6129,30.7301,232575.0
2019-05-21 12:00:00,36.7,36.75,36.61,36.71,250563.0,30.7301,30.772,30.6548,30.7385,250563.0
2019-05-21 12:30:00,36.71,36.84,36.64,36.75,175477.0,30.7385,30.8473,30.6799,30.772,175477.0
2019-05-21 13:00:00,36.74,36.85,36.7,36.72,126622.0,30.7636,30.8557,30.7301,30.7469,126622.0
2019-05-21 13:30:00,36.72,36.95,36.67,36.85,160014.0,30.7469,30.9394,30.705,30.8557,160014.0
2019-05-21 14:00:00,36.85,36.9,36.79,36.84,195162.0,30.8557,30.8976,30.8055,30.8473,195162.0
2019-05-21 14:30:00,36.84,36.92,36.79,36.9,226123.0,30.8473,30.9143,30.8055,30.8976,226123.0
2019-05-21 15:00:00,36.89,36.95,36.74,36.78,199226.0,30.8892,30.9394,30.7636,30.7971,199226.0
2019-05-21 15:30:00,36.79,36.87,36.67,36.7,615678.0,30.8055,30.8725,30.705,30.7301,615678.0
2019-05-22 09:30:00,36.52,36.8,36.52,36.58,157411.0,30.5794,30.8138,30.5794,30.6296,157411.0
2019-05-22 10:00:00,36.58,36.69,36.51,36.58,293562.0,30.6296,30.7217,30.571,30.6296,293562.0
2019-05-22 10:30:00,36.57,36.58,36.33,36.43,221790.0,30.6213,30.6296,30.4203,30.504,221790.0
2019-05-22 11:00:00,36.43,36.64,36.42,36.55,232349.0,30.504,30.6799,30.4957,30.6045,232349.0
2019-05-22 11:30:00,36.56,36.6,36.49,36.6,125112.0,30.6129,30.6464,30.5543,30.6464,125112.0
2019-05-22 12:00:00,36.6,36.65,36.52,36.56,123339.0,30.6464,30.6882,30.5794,30.6129,123339.0
2019-05-22 12:30:00,36.56,36.56,36.5,36.52,64506.0,30.6129,30.6129,30.5626,30.5794,64506.0
2019-05-22 13:00:00,36.52,36.55,36.48,36.53,98625.0,30.5794,30.6045,30.5459,30.5878,98625.0
2019-05-22 13:30:00,36.54,36.58,36.49,36.5,92001.0,30.5961,30.6296,30.5543,30.5626,92001.0
2019-05-22 14:00:00,36.51,36.53,36.38,36.4,114389.0,30.571,30.5878,30.4622,30.4789,114389.0
2019-05-22 14:30:00,36.41,36.61,36.4,36.55,191466.0,30.4873,30.6548,30.4789,30.6045,191466.0
2019-05-22 15:00:00,36.55,36.57,36.5,36.54,144784.0,30.6045,30.6213,30.5626,30.5961,144784.0
2019-05-22 15:30:00,36.54,36.57,36.45,36.49,451251.0,30.5961,30.6213,30.5208,30.5543,451251.0
2019-05-23 09:30:00,36.21,36.29,35.9,35.93,175580.0,30.3198,30.3868,30.0602,30.0854,175580.0
2019-05-23 10:00:00,35.93,36.08,35.89,35.95,142155.0,30.0854,30.211,30.0519,30.1021,142155.0
2019-05-23 10:30:00,35.95,36.02,35.69,35.7,442600.0,30.1021,30.1607,29.8844,29.8928,442600.0
2019-05-23 11:00:00,35.7,35.76,35.5,35.61,269174.0,29.8928,29.943,29.7253,29.8174,269174.0
2019-05-23 11:30:00,35.61,35.66,35.55,35.59,169782.0,29.8174,29.8593,29.7672,29.8007,169782.0
2019-05-23 12:00:00,35.58,35.67,35.54,35.66,142582.0,29.7923,29.8677,29.7588,29.8593,142582.0
2019-05-23 12:30:00,35.66,35.67,35.55,35.56,152693.0,29.8593,29.8677,29.7672,29.7756,152693.0
2019-05-23 13:00:00,35.55,35.61,35.52,35.58,132793.0,29.7672,29.8174,29.7421,29.7923,132793.0
2019-05-23 13:30:00,35.57,35.58,35.5,35.56,136966.0,29.7839,29.7923,29.7253,29.7756,136966.0
2019-05-23 14:00:00,35.57,35.82,35.55,35.73,196413.0,29.7839,29.9933,29.7672,29.9179,196413.0
2019-05-23 14:30:00,35.73,35.79,35.65,35.68,104854.0,29.9179,29.9681,29.8509,29.876,104854.0
2019-05-23 15:00:00,35.67,35.71,35.53,35.67,151902.0,29.8677,29.9012,29.7504,29.8677,151902.0
2019-05-23 15:30:00,35.68,35.69,35.44,35.54,769505.0,29.876,29.8844,29.6751,29.7588,769505.0
2019-05-24 09:30:00,35.61,35.94,35.46,35.86,132062.0,29.8174,30.0937,29.6918,30.0268,132062.0
2019-05-24 10:00:00,35.85,36.05,35.76,35.97,200708.0,30.0184,30.1858,29.943,30.1189,200708.0
2019-05-24 10:30:00,35.97,36.01,35.81,35.81,112623.0,30.1189,30.1524,29.9849,29.9849,112623.0
2019-05-24 11:00:00,35.81,35.84,35.69,35.73,127400.0,29.9849,30.01,29.8844,29.9179,127400.0
2019-05-24 11:30:00,35.73,35.76,35.67,35.68,111764.0,29.9179,29.943,29.8677,29.876,111764.0
2019-05-24 12:00:00,35.68,35.72,35.56,35.68,108282.0,29.876,29.9095,29.7756,29.876,108282.0
2019-05-24 12:30:00,35.68,35.73,35.6,35.63,92386.0,29.876,29.9179,29.809,29.8342,92386.0
2019-05-24 13:00:00,35.63,35.75,35.6,35.75,85701.0,29.8342,29.9346,29.809,29.9346,85701.0
2019-05-24 13:30:00,35.75,35.76,35.7,35.71,90711.0,29.9346,29.943,29.8928,29.9012,90711.0
2019-05-24 14:00:00,35.71,35.76,35.65,35.65,126480.0,29.9012,29.943,29.8509,29.8509,126480.0
2019-05-24 14:30:00,35.65,35.68,35.53,35.68,105552.0,29.8509,29.876,29.7504,29.876,105552.0
2019-05-24 15:00:00,35.68,35.7,35.63,35.7,123820.0,29.876,29.8928,29.8342,29.8928,123820.0
2019-05-24 15:30:00,35.7,35.71,35.49,35.54,609470.0,29.8928,29.9012,29.7169,29.7588,609470.0
2019-05-28 09:30:00,35.5,35.71,35.38,35.55,150863.0,29.7253,29.9012,29.6248,29.7672,150863.0
2019-05-28 10:00:00,35.55,35.56,35.07,35.1,281114.0,29.7672,29.7756,29.3653,29.3904,281114.0
2019-05-28 10:30:00,35.1,35.2,34.87,35.14,272889.0,29.3904,29.4741,29.1978,29.4239,272889.0
2019-05-28 11:00:00,35.14,35.17,35.02,35.03,239020.0,29.4239,29.449,29.3234,29.3318,239020.0
2019-05-28 11:30:00,35.03,35.22,35.0,35.19,122102.0,29.3318,29.4909,29.3066,29.4657,122102.0
2019-05-28 12:00:00,35.19,35.31,35.18,35.26,130843.0,29.4657,29.5662,29.4574,29.5244,130843.0
2019-05-28 12:30:00,35.25,35.27,35.17,35.18,88847.0,29.516,29.5327,29.449,29.4574,88847.0
2019-05-28 13:00:00,35.19,35.29,35.18,35.19,86530.0,29.4657,29.5495,29.4574,29.4657,86530.0
2019-05-28 13:30:00,35.19,35.21,35.07,35.18,186612.0,29.4657,29.4825,29.3653,29.4574,186612.0
2019-05-28 14:00:00,35.18,35.18,35.03,35.13,217206.0,29.4574,29.4574,29.3318,29.4155,217206.0
2019-05-28 14:30:00,35.13,35.13,34.96,35.03,298806.0,29.4155,29.4155,29.2732,29.3318,298806.0
2019-05-28 15:00:00,35.03,35.11,34.99,34.99,308636.0,29.3318,29.3988,29.2983,29.2983,308636.0
2019-05-28 15:30:00,35.0,35.07,34.82,35.01,1064469.0,29.3066,29.3653,29.1559,29.315,1064469.0
2019-05-29 09:30:00,35.02,35.1,34.76,34.85,140380.0,29.3234,29.3904,29.1057,29.181,140380.0
2019-05-29 10:00:00,34.85,35.03,34.82,35.03,113630.0,29.181,29.3318,29.1559,29.3318,113630.0
2019-05-29 10:30:00,35.03,35.03,34.5,34.53,169031.0,29.3318,29.3318,28.888,28.9131,169031.0
2019-05-29 11:00:00,34.53,34.61,34.38,34.61,418671.0,28.9131,28.9801,28.7875,28.9801,418671.0
2019-05-29 11:30:00,34.61,34.7,34.25,34.26,175813.0,28.9801,29.0554,28.6786,28.687,175813.0
2019-05-29 12:00:00,34.27,34.47,34.24,34.46,126945.0,28.6954,28.8629,28.6703,28.8545,126945.0
2019-05-29 12:30:00,34.46,34.48,34.39,34.45,112241.0,28.8545,28.8712,28.7959,28.8461,112241.0
2019-05-29 13:00:00,34.45,34.61,34.37,34.61,104108.0,28.8461,28.9801,28.7791,28.9801,104108.0
2019-05-29 13:30:00,34.6,34.67,34.54,34.54,93651.0,28.9717,29.0303,28.9215,28.9215,93651.0
2019-05-29 14:00:00,34.55,34.58,34.44,34.52,125637.0,28.9298,28.955,28.8377,28.9047,125637.0
2019-05-29 14:30:00,34.52,34.52,34.33,34.34,176612.0,28.9047,28.9047,28.7456,28.754,176612.0
2019-05-29 15:00:00,34.34,34.38,34.26,34.27,286117.0,28.754,28.7875,28.687,28.6954,286117.0
2019-05-29 15:30:00,34.26,34.45,34.24,34.29,680080.0,28.687,28.8461,28.6703,28.7121,680080.0
2019-05-30 09:30:00,34.33,34.49,34.18,34.34,111413.0,28.7456,28.8796,28.62,28.754,111413.0
2019-05-30 10:00:00,34.34,34.34,34.13,34.21,140081.0,28.754,28.754,28.5782,28.6452,140081.0
2019-05-30 10:30:00,34.21,34.36,34.09,34.13,135171.0,28.6452,28.7708,28.5447,28.5782,135171.0
2019-05-30 11:00:00,34.13,34.24,34.07,34.1,108903.0,28.5782,28.6703,28.5279,28.553,108903.0
2019-05-30 11:30:00,34.09,34.1,33.97,33.98,118395.0,28.5447,28.553,28.4442,28.4526,118395.0
2019-05-30 12:00:00,33.98,34.05,33.92,33.97,128460.0,28.4526,28.5112,28.4023,28.4442,128460.0
2019-05-30 12:30:00,33.96,34.03,33.94,33.95,88428.0,28.4358,28.4944,28.4191,28.4274,88428.0
2019-05-30 13:00:00,33.93,33.96,33.76,33.77,108757.0,28.4107,28.4358,28.2684,28.2767,108757.0
2019-05-30 13:30:00,33.78,33.78,33.71,33.75,151307.0,28.2851,28.2851,28.2265,28.26,151307.0
2019-05-30 14:00:00,33.74,33.87,33.69,33.78,231018.0,28.2516,28.3605,28.2097,28.2851,231018.0
2019-05-30 14:30:00,33.77,33.85,33.74,33.85,180604.0,28.2767,28.3437,28.2516,28.3437,180604.0
2019-05-30 15:00:00,33.86,33.86,33.73,33.77,176456.0,28.3521,28.3521,28.2432,28.2767,176456.0
2019-05-30 15:30:00,33.77,33.82,33.69,33.75,617114.0,28.2767,28.3186,28.2097,28.26,617114.0
2019-05-31 09:30:00,33.59,33.81,33.43,33.57,150715.0,28.126,28.3102,27.992,28.1093,150715.0
2019-05-31 10:00:00,33.57,33.81,33.47,33.77,164979.0,28.1093,28.3102,28.0255,28.2767,164979.0
2019-05-31 10:30:00,33.77,33.91,33.75,33.9,266396.0,28.2767,28.394,28.26,28.3856,266396.0
2019-05-31 11:00:00,33.9,34.07,33.84,34.07,228455.0,28.3856,28.5279,28.3353,28.5279,228455.0
2019-05-31 11:30:00,34.07,34.34,34.03,34.09,419440.0,28.5279,28.754,28.4944,28.5447,419440.0
2019-05-31 12:00:00,34.08,34.09,33.93,34.0,245214.0,28.5363,28.5447,28.4107,28.4693,245214.0
2019-05-31 12:30:00,34.0,34.04,33.9,33.95,176536.0,28.4693,28.5028,28.3856,28.4274,176536.0
2019-05-31 13:00:00,33.95,34.04,33.9,33.98,159143.0,28.4274,28.5028,28.3856,28.4526,159143.0
2019-05-31 13:30:00,33.98,34.01,33.91,33.96,110520.0,28.4526,28.4777,28.394,28.4358,110520.0
2019-05-31 14:00:00,33.96,34.07,33.93,34.0,165624.0,28.4358,28.5279,28.4107,28.4693,165624.0
2019-05-31 14:30:00,34.0,34.1,33.94,34.05,231534.0,28.4693,28.553,28.4191,28.5112,231534.0
2019-05-31 15:00:00,34.05,34.11,34.04,34.09,311802.0,28.5112,28.5614,28.5028,28.5447,311802.0
2019-05-31 15:30:00,34.08,34.14,34.0,34.03,891473.0,28.5363,28.5865,28.4693,28.4944,891473.0
2019-06-03 09:30:00,34.15,34.38,33.94,34.3,149646.0,28.5949,28.7875,28.4191,28.7205,149646.0
2019-06-03 10:00:00,34.3,34.32,34.06,34.22,192951.0,28.7205,28.7373,28.5196,28.6535,192951.0
2019-06-03 10:30:00,34.23,34.28,34.12,34.2,184141.0,28.6619,28.7038,28.5698,28.6368,184141.0
2019-06-03 11:00:00,34.2,34.34,34.14,34.28,218212.0,28.6368,28.754,28.5865,28.7038,218212.0
2019-06-03 11:30:00,34.28,34.36,34.24,34.34,202715.0,28.7038,28.7708,28.6703,28.754,202715.0
2019-06-03 12:00:00,34.33,34.34,34.18,34.22,173781.0,28.7456,28.754,28.62,28.6535,173781.0
2019-06-03 12:30:00,34.21,34.34,34.2,34.26,112721.0,28.6452,28.754,28.6368,28.687,112721.0
2019-06-03 13:00:00,34.26,34.44,34.21,34.37,138820.0,28.687,28.8377,28.6452,28.7791,138820.0
2019-06-03 13:30:00,34.38,34.39,34.27,34.39,84281.0,28.7875,28.7959,28.6954,28.7959,84281.0
2019-06-03 14:00:00,34.39,34.55,34.33,34.47,224176.0,28.7959,28.9298,28.7456,28.8629,224176.0
2019-06-03 14:30:00,34.47,34.48,34.36,34.4,246930.0,28.8629,28.8712,28.7708,28.8042,246930.0
2019-06-03 15:00:00,34.4,34.48,34.31,34.38,235390.0,28.8042,28.8712,28.7289,28.7875,235390.0
2019-06-03 15:30:00,34.38,34.38,34.19,34.27,518436.0,28.7875,28.7875,28.6284,28.6954,518436.0
2019-06-04 09:30:00,34.47,34.6,34.31,34.41,255746.0,28.8629,28.9717,28.7289,28.8126,255746.0
2019-06-04 10:00:00,34.41,34.42,34.1,34.24,300526.0,28.8126,28.821,28.553,28.6703,300526.0
2019-06-04 10:30:00,34.24,34.28,34.03,34.14,263200.0,28.6703,28.7038,28.4944,28.5865,263200.0
2019-06-04 11:00:00,34.13,34.34,34.03,34.34,289128.0,28.5782,28.754,28.4944,28.754,289128.0
2019-06-04 11:30:00,34.34,34.61,34.33,34.57,232131.0,28.754,28.9801,28.7456,28.9466,232131.0
2019-06-04 12:00:00,34.57,34.6,34.41,34.49,203494.0,28.9466,28.9717,28.8126,28.8796,203494.0
2019-06-04 12:30:00,34.49,34.58,34.41,34.49,1012431.0,28.8796,28.955,28.8126,28.8796,1012431.0
2019-06-04 13:00:00,34.49,34.63,34.48,34.55,193215.0,28.8796,28.9968,28.8712,28.9298,193215.0
2019-06-04 13:30:00,34.55,34.56,34.44,34.52,144058.0,28.9298,28.9382,28.8377,28.9047,144058.0
2019-06-04 14:00:00,34.52,34.68,34.49,34.67,126669.0,28.9047,29.0387,28.8796,29.0303,126669.0
2019-06-04 14:30:00,34.68,34.73,34.55,34.59,146820.0,29.0387,29.0806,28.9298,28.9633,146820.0
2019-06-04 15:00:00,34.6,34.69,34.59,34.66,183702.0,28.9717,29.0471,28.9633,29.022,183702.0
2019-06-04 15:30:00,34.65,34.94,34.63,34.88,570369.0,29.0136,29.2564,28.9968,29.2062,570369.0
2019-06-05 09:30:00,35.12,35.15,34.82,35.07,348712.0,29.4071,29.4322,29.1559,29.3653,348712.0
2019-06-05 10:00:00,35.06,35.11,34.88,34.91,228771.0,29.3569,29.3988,29.2062,29.2313,228771.0
2019-06-05 10:30:00,34.92,34.94,34.59,34.8,549648.0,29.2397,29.2564,28.9633,29.1392,549648.0
2019-06-05 11:00:00,34.8,34.85,34.67,34.72,200929.0,29.1392,29.181,29.0303,29.0722,200929.0
2019-06-05 11:30:00,34.73,34.77,34.63,34.75,396273.0,29.0806,29.1141,28.9968,29.0973,396273.0
2019-06-05 12:00:00,34.76,34.98,34.75,34.98,108190.0,29.1057,29.2899,29.0973,29.2899,108190.0
2019-06-05 12:30:00,34.96,35.07,34.93,34.99,164322.0,29.2732,29.3653,29.248,29.2983,164322.0
2019-06-05 13:00:00,35.0,35.05,34.89,34.99,142890.0,29.3066,29.3485,29.2145,29.2983,142890.0
2019-06-05 13:30:00,34.99,35.03,34.95,35.0,65762.0,29.2983,29.3318,29.2648,29.3066,65762.0
2019-06-05 14:00:00,35.0,35.04,34.86,34.91,139283.0,29.3066,29.3401,29.1894,29.2313,139283.0
2019-06-05 14:30:00,34.91,35.0,34.9,34.97,122632.0,29.2313,29.3066,29.2229,29.2815,122632.0
2019-06-05 15:00:00,34.97,35.07,34.96,35.02,259411.0,29.2815,29.3653,29.2732,29.3234,259411.0
2019-06-05 15:30:00,35.02,35.21,34.95,35.14,448627.0,29.3234,29.4825,29.2648,29.4239,448627.0
2019-06-06 09:30:00,35.32,35.45,35.07,35.07,207987.0,29.5746,29.6834,29.3653,29.3653,207987.0
2019-06-06 10:00:00,35.1,35.12,34.79,34.95,264409.0,29.3904,29.4071,29.1308,29.2648,264409.0
2019-06-06 10:30:00,34.95,35.07,34.76,35.05,296668.0,29.2648,29.3653,29.1057,29.3485,296668.0
2019-06-06 11:00:00,35.05,35.05,34.81,34.94,484944.0,29.3485,29.3485,29.1476,29.2564,484944.0
2019-06-06 11:30:00,34.94,35.05,34.88,34.98,127487.0,29.2564,29.3485,29.2062,29.2899,127487.0
2019-06-06 12:00:00,34.98,35.1,34.91,35.06,87352.0,29.2899,29.3904,29.2313,29.3569,87352.0
2019-06-06 12:30:00,35.06,35.14,35.01,35.13,64991.0,29.3569,29.4239,29.315,29.4155,64991.0
2019-06-06 13:00:00,35.13,35.28,35.11,35.27,86751.0,29.4155,29.5411,29.3988,29.5327,86751.0
2019-06-06 13:30:00,35.26,35.33,35.22,35.25,92714.0,29.5244,29.583,29.4909,29.516,92714.0
2019-06-06 14:00:00,35.25,35.31,35.21,35.3,100592.0,29.516,29.5662,29.4825,29.5578,100592.0
2019-06-06 14:30:00,35.3,35.42,35.29,35.39,146397.0,29.5578,29.6583,29.5495,29.6332,146397.0
2019-06-06 15:00:00,35.39,35.44,35.33,35.4,131768.0,29.6332,29.6751,29.583,29.6416,131768.0
2019-06-06 15:30:00,35.4,35.43,35.26,35.29,494924.0,29.6416,29.6667,29.5244,29.5495,494924.0
2019-06-07 09:30:00,35.29,35.55,35.14,35.23,367344.0,29.5495,29.7672,29.4239,29.4992,367344.0
2019-06-07 10:00:00,35.23,35.24,34.95,34.98,85261.0,29.4992,29.5076,29.2648,29.2899,85261.0
2019-06-07 10:30:00,34.97,35.2,34.94,35.19,90922.0,29.2815,29.4741,29.2564,29.4657,90922.0
2019-06-07 11:00:00,35.18,35.26,35.07,35.13,149178.0,29.4574,29.5244,29.3653,29.4155,149178.0
2019-06-07 11:30:00,35.14,35.23,35.12,35.19,154377.0,29.4239,29.4992,29.4071,29.4657,154377.0
2019-06-07 12:00:00,35.19,35.33,35.16,35.28,151188.0,29.4657,29.583,29.4406,29.5411,151188.0
2019-06-07 12:30:00,35.28,35.32,35.15,35.21,119806.0,29.5411,29.5746,29.4322,29.4825,119806.0
2019-06-07 13:00:00,35.21,35.22,35.12,35.16,150318.0,29.4825,29.4909,29.4071,29.4406,150318.0
2019-06-07 13:30:00,35.16,35.29,35.15,35.2,84300.0,29.4406,29.5495,29.4322,29.4741,84300.0
2019-06-07 14:00:00,35.19,35.21,35.02,35.05,109221.0,29.4657,29.4825,29.3234,29.3485,109221.0
2019-06-07 14:30:00,35.05,35.07,34.74,34.82,188133.0,29.3485,29.3653,29.0889,29.1559,188133.0
2019-06-07 15:00:00,34.82,34.92,34.78,34.9,192479.0,29.1559,29.2397,29.1224,29.2229,192479.0
2019-06-07 15:30:00,34.9,34.92,34.64,34.73,648506.0,29.2229,29.2397,29.0052,29.0806,648506.0
2019-06-10 09:30:00,34.68,34.9,34.34,34.35,131798.0,29.0387,29.2229,28.754,28.7624,131798.0
2019-06-10 10:00:00,34.36,34.37,34.1,34.3,306369.0,28.7708,28.7791,28.553,28.7205,306369.0
2019-06-10 10:30:00,34.3,34.52,34.3,34.41,148508.0,28.7205,28.9047,28.7205,28.8126,148508.0
2019-06-10 11:00:00,34.41,34.45,34.34,34.36,104032.0,28.8126,28.8461,28.754,28.7708,104032.0
2019-06-10 11:30:00,34.35,34.48,34.33,34.46,118576.0,28.7624,28.8712,28.7456,28.8545,118576.0
2019-06-10 12:00:00,34.46,34.47,34.29,34.31,105140.0,28.8545,28.8629,28.7121,28.7289,105140.0
2019-06-10 12:30:00,34.32,34.36,34.22,34.23,82875.0,28.7373,28.7708,28.6535,28.6619,82875.0
2019-06-10 13:00:00,34.23,34.31,34.13,34.2,130125.0,28.6619,28.7289,28.5782,28.6368,130125.0
2019-06-10 13:30:00,34.21,34.25,34.17,34.19,86383.0,28.6452,28.6786,28.6117,28.6284,86383.0
2019-06-10 14:00:00,34.19,34.2,34.09,34.1,163592.0,28.6284,28.6368,28.5447,28.553,163592.0
2019-06-10 14:30:00,34.1,34.18,34.02,34.05,241678.0,28.553,28.62,28.4861,28.5112,241678.0
2019-06-10 15:00:00,34.04,34.3,34.03,34.26,335143.0,28.5028,28.7205,28.4944,28.687,335143.0
2019-06-10 15:30:00,34.26,34.31,34.14,34.2,438258.0,28.687,28.7289,28.5865,28.6368,438258.0
2019-06-11 09:30:00,34.19,34.78,34.19,34.7,164210.0,28.6284,29.1224,28.6284,29.0554,164210.0
2019-06-11 10:00:00,34.7,34.71,34.31,34.46,183320.0,29.0554,29.0638,28.7289,28.8545,183320.0
2019-06-11 10:30:00,34.47,34.55,34.21,34.22,173964.0,28.8629,28.9298,28.6452,28.6535,173964.0
2019-06-11 11:00:00,34.22,34.42,34.14,34.35,217005.0,28.6535,28.821,28.5865,28.7624,217005.0
2019-06-11 11:30:00,34.36,34.57,34.31,34.54,223322.0,28.7708,28.9466,28.7289,28.9215,223322.0
2019-06-11 12:00:00,34.54,34.58,34.29,34.32,257853.0,28.9215,28.955,28.7121,28.7373,257853.0
2019-06-11 12:30:00,34.32,34.33,34.19,34.23,156549.0,28.7373,28.7456,28.6284,28.6619,156549.0
2019-06-11 13:00:00,34.23,34.52,34.22,34.37,278832.0,28.6619,28.9047,28.6535,28.7791,278832.0
2019-06-11 13:30:00,34.37,34.6,34.35,34.47,140685.0,28.7791,28.9717,28.7624,28.8629,140685.0
2019-06-11 14:00:00,34.47,34.59,34.44,34.44,113857.0,28.8629,28.9633,28.8377,28.8377,113857.0
2019-06-11 14:30:00,34.45,34.48,34.33,34.4,139315.0,28.8461,28.8712,28.7456,28.8042,139315.0
2019-06-11 15:00:00,34.4,34.5,34.37,34.5,211562.0,28.8042,28.888,28.7791,28.888,211562.0
2019-06-11 15:30:00,34.49,34.6,34.47,34.55,457848.0,28.8796,28.9717,28.8629,28.9298,457848.0
2019-06-12 09:30:00,34.49,34.97,34.49,34.79,143977.0,28.8796,29.2815,28.8796,29.1308,143977.0
2019-06-12 10:00:00,34.79,35.11,34.74,34.83,139158.0,29.1308,29.3988,29.0889,29.1643,139158.0
2019-06-12 10:30:00,34.83,34.97,34.71,34.73,119174.0,29.1643,29.2815,29.0638,29.0806,119174.0
2019-06-12 11:00:00,34.74,34.77,34.61,34.63,118674.0,29.0889,29.1141,28.9801,28.9968,118674.0
2019-06-12 11:30:00,34.63,34.78,34.63,34.7,111864.0,28.9968,29.1224,28.9968,29.0554,111864.0
2019-06-12 12:00:00,34.7,34.7,34.53,34.53,135927.0,29.0554,29.0554,28.9131,28.9131,135927.0
2019-06-12 12:30:00,34.53,34.6,34.5,34.56,72454.0,28.9131,28.9717,28.888,28.9382,72454.0
2019-06-12 13:00:00,34.56,34.6,34.52,34.56,55385.0,28.9382,28.9717,28.9047,28.9382,55385.0
2019-06-12 13:30:00,34.57,34.58,34.43,34.44,100391.0,28.9466,28.955,28.8294,28.8377,100391.0
2019-06-12 14:00:00,34.44,34.49,34.38,34.39,67318.0,28.8377,28.8796,28.7875,28.7959,67318.0
2019-06-12 14:30:00,34.4,34.45,34.38,34.4,85918.0,28.8042,28.8461,28.7875,28.8042,85918.0
2019-06-12 15:00:00,34.4,34.46,34.36,34.44,163464.0,28.8042,28.8545,28.7708,28.8377,163464.0
2019-06-12 15:30:00,34.45,34.53,34.43,34.5,605356.0,28.8461,28.9131,28.8294,28.888,605356.0
2019-06-13 09:30:00,34.57,34.94,34.57,34.69,140343.0,28.9466,29.2564,28.9466,29.0471,140343.0
2019-06-13 10:00:00,34.68,34.77,34.56,34.73,112378.0,29.0387,29.1141,28.9382,29.0806,112378.0
2019-06-13 10:30:00,34.74,34.81,34.68,34.8,115209.0,29.0889,29.1476,29.0387,29.1392,115209.0
2019-06-13 11:00:00,34.8,34.9,34.61,34.83,161579.0,29.1392,29.2229,28.9801,29.1643,161579.0
2019-06-13 11:30:00,34.82,34.86,34.72,34.78,78568.0,29.1559,29.1894,29.0722,29.1224,78568.0
2019-06-13 12:00:00,34.78,34.82,34.64,34.64,75223.0,29.1224,29.1559,29.0052,29.0052,75223.0
2019-06-13 12:30:00,34.65,34.77,34.61,34.61,179598.0,29.0136,29.1141,28.9801,28.9801,179598.0
2019-06-13 13:00:00,34.61,34.67,34.57,34.58,85455.0,28.9801,29.0303,28.9466,28.955,85455.0
2019-06-13 13:30:00,34.57,34.61,34.42,34.47,142226.0,28.9466,28.9801,28.821,28.8629,142226.0
2019-06-13 14:00:00,34.47,34.49,34.3,34.33,116014.0,28.8629,28.8796,28.7205,28.7456,116014.0
2019-06-13 14:30:00,34.32,34.33,34.16,34.24,153415.0,28.7373,28.7456,28.6033,28.6703,153415.0
2019-06-13 15:00:00,34.24,34.32,34.22,34.24,178697.0,28.6703,28.7373,28.6535,28.6703,178697.0
2019-06-13 15:30:00,34.25,34.43,34.24,34.43,455777.0,28.6786,28.8294,28.6703,28.8294,455777.0
2019-06-14 09:30:00,34.44,34.7,34.22,34.44,173382.0,28.8377,29.0554,28.6535,28.8377,173382.0
2019-06-14 10:00:00,34.45,34.51,34.38,34.43,134645.0,28.8461,28.8964,28.7875,28.8294,134645.0
2019-06-14 10:30:00,34.44,34.62,34.38,34.61,131985.0,28.8377,28.9885,28.7875,28.9801,131985.0
2019-06-14 11:00:00,34.61,34.7,34.56,34.65,145975.0,28.9801,29.0554,28.9382,29.0136,145975.0
2019-06-14 11:30:00,34.65,34.69,34.55,34.6,111037.0,29.0136,29.0471,28.9298,28.9717,111037.0
2019-06-14 12:00:00,34.59,34.63,34.56,34.63,68311.0,28.9633,28.9968,28.9382,28.9968,68311.0
2019-06-14 12:30:00,34.63,34.65,34.58,34.61,100798.0,28.9968,29.0136,28.955,28.9801,100798.0
2019-06-14 13:00:00,34.6,34.61,34.43,34.48,104756.0,28.9717,28.9801,28.8294,28.8712,104756.0
2019-06-14 13:30:00,34.48,34.57,34.47,34.55,159856.0,28.8712,28.9466,28.8629,28.9298,159856.0
2019-06-14 14:00:00,34.55,34.63,34.49,34.57,107210.0,28.9298,28.9968,28.8796,28.9466,107210.0
2019-06-14 14:30:00,34.56,34.67,34.53,34.66,154281.0,28.9382,29.0303,28.9131,29.022,154281.0
2019-06-14 15:00:00,34.66,34.86,34.66,34.86,214556.0,29.022,29.1894,29.022,29.1894,214556.0
2019-06-14 15:30:00,34.86,34.88,34.76,34.78,479407.0,29.1894,29.2062,29.1057,29.1224,479407.0
2019-06-17 09:30:00,34.79,34.87,34.55,34.72,107693.0,29.1308,29.1978,28.9298,29.0722,107693.0
2019-06-17 10:00:00,34.71,34.87,34.61,34.73,308086.0,29.0638,29.1978,28.9801,29.0806,308086.0
2019-06-17 10:30:00,34.73,34.74,34.46,34.5,108968.0,29.0806,29.0889,28.8545,28.888,108968.0
2019-06-17 11:00:00,34.51,34.61,34.44,34.59,101402.0,28.8964,28.9801,28.8377,28.9633,101402.0
2019-06-17 11:30:00,34.6,34.65,34.51,34.59,173864.0,28.9717,29.0136,28.8964,28.9633,173864.0
2019-06-17 12:00:00,34.6,34.6,34.43,34.45,83911.0,28.9717,28.9717,28.8294,28.8461,83911.0
2019-06-17 12:30:00,34.45,34.61,34.44,34.57,222140.0,28.8461,28.9801,28.8377,28.9466,222140.0
2019-06-17 13:00:00,34.57,34.58,34.47,34.47,166000.0,28.9466,28.955,28.8629,28.8629,166000.0
2019-06-17 13:30:00,34.47,34.53,34.4,34.42,117539.0,28.8629,28.9131,28.8042,28.821,117539.0
2019-06-17 14:00:00,34.42,34.46,34.34,34.37,72218.0,28.821,28.8545,28.754,28.7791,72218.0
2019-06-17 14:30:00,34.37,34.48,34.35,34.48,229862.0,28.7791,28.8712,28.7624,28.8712,229862.0
2019-06-17 15:00:00,34.48,34.63,34.47,34.55,138651.0,28.8712,28.9968,28.8629,28.9298,138651.0
2019-06-17 15:30:00,34.55,34.55,34.37,34.43,401522.0,28.9298,28.9298,28.7791,28.8294,401522.0
2019-06-18 09:30:00,34.64,35.02,34.53,34.91,152745.0,29.0052,29.3234,28.9131,29.2313,152745.0
2019-06-18 10:00:00,34.92,34.92,34.53,34.69,167495.0,29.2397,29.2397,28.9131,29.0471,167495.0
2019-06-18 10:30:00,34.69,34.81,34.66,34.7,326336.0,29.0471,29.1476,29.022,29.0554,326336.0
2019-06-18 11:00:00,34.7,34.71,34.49,34.55,219874.0,29.0554,29.0638,28.8796,28.9298,219874.0
2019-06-18 11:30:00,34.55,34.67,34.46,34.62,319918.0,28.9298,29.0303,28.8545,28.9885,319918.0
2019-06-18 12:00:00,34.61,34.68,34.58,34.61,113994.0,28.9801,29.0387,28.955,28.9801,113994.0
2019-06-18 12:30:00,34.62,34.67,34.59,34.63,90753.0,28.9885,29.0303,28.9633,28.9968,90753.0
2019-06-18 13:00:00,34.63,34.66,34.54,34.6,129537.0,28.9968,29.022,28.9215,28.9717,129537.0
2019-06-18 13:30:00,34.6,34.63,34.53,34.55,70367.0,28.9717,28.9968,28.9131,28.9298,70367.0
2019-06-18 14:00:00,34.55,34.55,34.43,34.47,156961.0,28.9298,28.9298,28.8294,28.8629,156961.0
2019-06-18 14:30:00,34.47,34.51,34.3,34.45,141266.0,28.8629,28.8964,28.7205,28.8461,141266.0
2019-06-18 15:00:00,34.46,34.46,34.27,34.43,211126.0,28.8545,28.8545,28.6954,28.8294,211126.0
2019-06-18 15:30:00,34.42,34.69,34.42,34.65,567233.0,28.821,29.0471,28.821,29.0136,567233.0
2019-06-19 09:30:00,34.65,34.66,34.43,34.55,407145.0,29.0136,29.022,28.8294,28.9298,407145.0
2019-06-19 10:00:00,34.55,34.66,34.41,34.47,427567.0,28.9298,29.022,28.8126,28.8629,427567.0
2019-06-19 10:30:00,34.47,34.51,34.39,34.44,248464.0,28.8629,28.8964,28.7959,28.8377,248464.0
2019-06-19 11:00:00,34.43,34.57,34.37,34.57,98982.0,28.8294,28.9466,28.7791,28.9466,98982.0
2019-06-19 11:30:00,34.56,34.62,34.48,34.55,128049.0,28.9382,28.9885,28.8712,28.9298,128049.0
2019-06-19 12:00:00,34.54,34.64,34.53,34.58,96046.0,28.9215,29.0052,28.9131,28.955,96046.0
2019-06-19 12:30:00,34.59,34.62,34.56,34.6,77758.0,28.9633,28.9885,28.9382,28.9717,77758.0
2019-06-19 13:00:00,34.59,34.63,34.53,34.57,206719.0,28.9633,28.9968,28.9131,28.9466,206719.0
2019-06-19 13:30:00,34.58,34.7,34.54,34.65,150885.0,28.955,29.0554,28.9215,29.0136,150885.0
2019-06-19 14:00:00,34.66,34.87,34.55,34.59,218414.0,29.022,29.1978,28.9298,28.9633,218414.0
2019-06-19 14:30:00,34.58,34.9,34.58,34.87,168570.0,28.955,29.2229,28.955,29.1978,168570.0
2019-06-19 15:00:00,34.87,34.94,34.84,34.87,196412.0,29.1978,29.2564,29.1727,29.1978,196412.0
2019-06-19 15:30:00,34.87,35.01,34.79,34.8,766230.0,29.1978,29.315,29.1308,29.1392,766230.0
2019-06-20 09:30:00,35.22,35.25,34.75,34.88,405484.0,29.4909,29.516,29.0973,29.2062,405484.0
2019-06-20 10:00:00,34.88,35.22,34.85,35.04,160461.0,29.2062,29.4909,29.181,29.3401,160461.0
2019-06-20 10:30:00,35.04,35.06,34.8,34.86,116718.0,29.3401,29.3569,29.1392,29.1894,116718.0
2019-06-20 11:00:00,34.85,35.03,34.78,34.91,221098.0,29.181,29.3318,29.1224,29.2313,221098.0
2019-06-20 11:30:00,34.93,34.93,34.8,34.87,121104.0,29.248,29.248,29.1392,29.1978,121104.0
2019-06-20 12:00:00,34.87,34.92,34.76,34.77,134446.0,29.1978,29.2397,29.1057,29.1141,134446.0
2019-06-20 12:30:00,34.76,34.95,34.75,34.94,92243.0,29.1057,29.2648,29.0973,29.2564,92243.0
2019-06-20 13:00:00,34.94,34.99,34.88,34.98,186998.0,29.2564,29.2983,29.2062,29.2899,186998.0
2019-06-20 13:30:00,34.98,35.14,34.98,35.0,68569.0,29.2899,29.4239,29.2899,29.3066,68569.0
2019-06-20 14:00:00,34.99,35.0,34.89,34.9,106317.0,29.2983,29.3066,29.2145,29.2229,106317.0
2019-06-20 14:30:00,34.89,35.06,34.89,35.06,139373.0,29.2145,29.3569,29.2145,29.3569,139373.0
2019-06-20 15:00:00,35.06,35.07,35.0,35.01,141004.0,29.3569,29.3653,29.3066,29.315,141004.0
2019-06-20 15:30:00,35.01,35.11,34.99,35.02,547288.0,29.315,29.3988,29.2983,29.3234,547288.0
2019-06-21 09:30:00,35.06,35.13,34.88,35.0,455254.0,29.3569,29.4155,29.2062,29.3066,455254.0
2019-06-21 10:00:00,35.0,35.16,34.89,35.03,165432.0,29.3066,29.4406,29.2145,29.3318,165432.0
2019-06-21 10:30:00,35.03,35.11,34.98,35.03,131205.0,29.3318,29.3988,29.2899,29.3318,131205.0
2019-06-21 11:00:00,35.03,35.09,34.98,35.01,101306.0,29.3318,29.382,29.2899,29.315,101306.0
2019-06-21 11:30:00,35.0,35.07,35.0,35.06,107996.0,29.3066,29.3653,29.3066,29.3569,107996.0
2019-06-21 12:00:00,35.07,35.1,35.05,35.09,146700.0,29.3653,29.3904,29.3485,29.382,146700.0
2019-06-21 12:30:00,35.09,35.25,35.06,35.19,138644.0,29.382,29.516,29.3569,29.4657,138644.0
2019-06-21 13:00:00,35.19,35.3,35.15,35.16,98864.0,29.4657,29.5578,29.4322,29.4406,98864.0
2019-06-21 13:30:00,35.16,35.34,35.15,35.3,85800.0,29.4406,29.5913,29.4322,29.5578,85800.0
2019-06-21 14:00:00,35.3,35.38,35.27,35.34,90406.0,29.5578,29.6248,29.5327,29.5913,90406.0
2019-06-21 14:30:00,35.34,35.39,35.23,35.34,199721.0,29.5913,29.6332,29.4992,29.5913,199721.0
2019-06-21 15:00:00,35.34,35.37,35.29,35.33,204129.0,29.5913,29.6165,29.5495,29.583,204129.0
2019-06-21 15:30:00,35.33,35.33,35.08,35.22,875466.0,29.583,29.583,29.3736,29.4909,875466.0
2019-06-24 09:30:00,35.66,35.92,35.33,35.35,372842.0,29.8593,30.077,29.583,29.5997,372842.0
2019-06-24 10:00:00,35.35,35.55,35.23,35.24,286081.0,29.5997,29.7672,29.4992,29.5076,286081.0
2019-06-24 10:30:00,35.24,35.37,35.18,35.28,217335.0,29.5076,29.6165,29.4574,29.5411,217335.0
2019-06-24 11:00:00,35.28,35.36,35.21,35.32,214492.0,29.5411,29.6081,29.4825,29.5746,214492.0
2019-06-24 11:30:00,35.33,35.36,35.21,35.23,195730.0,29.583,29.6081,29.4825,29.4992,195730.0
2019-06-24 12:00:00,35.23,35.25,35.15,35.19,292497.0,29.4992,29.516,29.4322,29.4657,292497.0
2019-06-24 12:30:00,35.2,35.22,35.07,35.09,138620.0,29.4741,29.4909,29.3653,29.382,138620.0
2019-06-24 13:00:00,35.09,35.13,35.0,35.1,174461.0,29.382,29.4155,29.3066,29.3904,174461.0
2019-06-24 13:30:00,35.1,35.16,35.01,35.14,164153.0,29.3904,29.4406,29.315,29.4239,164153.0
2019-06-24 14:00:00,35.15,35.22,35.03,35.12,180841.0,29.4322,29.4909,29.3318,29.4071,180841.0
2019-06-24 14:30:00,35.12,35.14,35.04,35.08,142801.0,29.4071,29.4239,29.3401,29.3736,142801.0
2019-06-24 15:00:00,35.08,35.16,35.06,35.12,114871.0,29.3736,29.4406,29.3569,29.4071,114871.0
2019-06-24 15:30:00,35.11,35.25,35.09,35.19,421309.0,29.3988,29.516,29.382,29.4657,421309.0
2019-06-25 09:30:00,35.26,35.46,35.05,35.11,325120.0,29.5244,29.6918,29.3485,29.3988,325120.0
2019-06-25 10:00:00,35.12,35.35,35.05,35.33,186894.0,29.4071,29.5997,29.3485,29.583,186894.0
2019-06-25 10:30:00,35.33,35.48,35.32,35.44,152468.0,29.583,29.7086,29.5746,29.6751,152468.0
2019-06-25 11:00:00,35.45,35.57,35.38,35.43,164555.0,29.6834,29.7839,29.6248,29.6667,164555.0
2019-06-25 11:30:00,35.43,35.45,35.33,35.4,82885.0,29.6667,29.6834,29.583,29.6416,82885.0
2019-06-25 12:00:00,35.4,35.5,35.38,35.5,103698.0,29.6416,29.7253,29.6248,29.7253,103698.0
2019-06-25 12:30:00,35.5,35.5,35.37,35.47,94251.0,29.7253,29.7253,29.6165,29.7002,94251.0
2019-06-25 13:00:00,35.47,35.5,35.39,35.45,155431.0,29.7002,29.7253,29.6332,29.6834,155431.0
2019-06-25 13:30:00,35.44,35.55,35.41,35.52,152438.0,29.6751,29.7672,29.65,29.7421,152438.0
2019-06-25 14:00:00,35.52,35.58,35.49,35.55,126748.0,29.7421,29.7923,29.7169,29.7672,126748.0
2019-06-25 14:30:00,35.55,35.56,35.45,35.47,116784.0,29.7672,29.7756,29.6834,29.7002,116784.0
2019-06-25 15:00:00,35.47,35.49,35.2,35.22,311905.0,29.7002,29.7169,29.4741,29.4909,311905.0
2019-06-25 15:30:00,35.22,35.24,35.03,35.14,424569.0,29.4909,29.5076,29.3318,29.4239,424569.0
2019-06-26 09:30:00,34.98,35.03,34.54,34.54,160821.0,29.2899,29.3318,28.9215,28.9215,160821.0
2019-06-26 10:00:00,34.51,34.68,34.3,34.64,213964.0,28.8964,29.0387,28.7205,29.0052,213964.0
2019-06-26 10:30:00,34.63,34.73,34.36,34.37,212213.0,28.9968,29.0806,28.7708,28.7791,212213.0
2019-06-26 11:00:00,34.36,34.36,34.13,34.2,239570.0,28.7708,28.7708,28.5782,28.6368,239570.0
2019-06-26 11:30:00,34.2,34.21,33.95,33.99,201477.0,28.6368,28.6452,28.4274,28.4609,201477.0
2019-06-26 12:00:00,34.0,34.03,33.84,33.9,161178.0,28.4693,28.4944,28.3353,28.3856,161178.0
2019-06-26 12:30:00,33.9,33.91,33.79,33.8,274457.0,28.3856,28.394,28.2935,28.3018,274457.0
2019-06-26 13:00:00,33.8,33.92,33.73,33.81,138442.0,28.3018,28.4023,28.2432,28.3102,138442.0
2019-06-26 13:30:00,33.8,33.92,33.79,33.9,136045.0,28.3018,28.4023,28.2935,28.3856,136045.0
2019-06-26 14:00:00,33.9,33.93,33.78,33.87,303501.0,28.3856,28.4107,28.2851,28.3605,303501.0
2019-06-26 14:30:00,33.86,33.97,33.75,33.97,217570.0,28.3521,28.4442,28.26,28.4442,217570.0
2019-06-26 15:00:00,33.97,34.05,33.93,34.02,303094.0,28.4442,28.5112,28.4107,28.4861,303094.0
2019-06-26 15:30:00,34.02,34.02,33.69,33.7,758279.0,28.4861,28.4861,28.2097,28.2181,758279.0
2019-06-27 09:30:00,33.74,33.98,33.56,33.58,180166.0,28.2516,28.4526,28.1009,28.1176,180166.0
2019-06-27 10:00:00,33.57,33.67,33.19,33.21,276741.0,28.1093,28.193,27.7911,27.8078,276741.0
2019-06-27 10:30:00,33.21,33.26,33.01,33.18,517540.0,27.8078,27.8497,27.6404,27.7827,517540.0
2019-06-27 11:00:00,33.18,33.52,33.18,33.4,375582.0,27.7827,28.0674,27.7827,27.9669,375582.0
2019-06-27 11:30:00,33.39,33.44,33.21,33.42,437712.0,27.9585,28.0004,27.8078,27.9837,437712.0
2019-06-27 12:00:00,33.42,33.49,33.32,33.44,259722.0,27.9837,28.0423,27.8999,28.0004,259722.0
2019-06-27 12:30:00,33.45,33.58,33.45,33.48,156026.0,28.0088,28.1176,28.0088,28.0339,156026.0
2019-06-27 13:00:00,33.48,33.61,33.42,33.42,156242.0,28.0339,28.1428,27.9837,27.9837,156242.0
2019-06-27 13:30:00,33.43,33.56,33.38,33.51,171633.0,27.992,28.1009,27.9502,28.059,171633.0
2019-06-27 14:00:00,33.51,33.62,33.49,33.62,242686.0,28.059,28.1511,28.0423,28.1511,242686.0
2019-06-27 14:30:00,33.62,33.73,33.59,33.72,368951.0,28.1511,28.2432,28.126,28.2349,368951.0
2019-06-27 15:00:00,33.72,33.79,33.64,33.75,547439.0,28.2349,28.2935,28.1679,28.26,547439.0
2019-06-27 15:30:00,33.74,34.03,33.7,34.02,966638.0,28.2516,28.4944,28.2181,28.4861,966638.0
2019-06-28 09:30:00,34.04,34.32,33.89,34.31,145369.0,28.5028,28.7373,28.3772,28.7289,145369.0
2019-06-28 10:00:00,34.33,34.71,34.27,34.65,151265.0,28.7456,29.0638,28.6954,29.0136,151265.0
2019-06-28 10:30:00,34.66,34.8,34.66,34.76,157260.0,29.022,29.1392,29.022,29.1057,157260.0
2019-06-28 11:00:00,34.76,34.81,34.58,34.7,185582.0,29.1057,29.1476,28.955,29.0554,185582.0
2019-06-28 11:30:00,34.7,34.76,34.63,34.71,118141.0,29.0554,29.1057,28.9968,29.0638,118141.0
2019-06-28 12:00:00,34.71,34.78,34.68,34.73,107909.0,29.0638,29.1224,29.0387,29.0806,107909.0
2019-06-28 12:30:00,34.74,34.86,34.7,34.82,166722.0,29.0889,29.1894,29.0554,29.1559,166722.0
2019-06-28 13:00:00,34.81,34.88,34.74,34.85,181142.0,29.1476,29.2062,29.0889,29.181,181142.0
2019-06-28 13:30:00,34.85,34.94,34.83,34.92,101080.0,29.181,29.2564,29.1643,29.2397,101080.0
2019-06-28 14:00:00,34.92,34.95,34.79,34.84,130379.0,29.2397,29.2648,29.1308,29.1727,130379.0
2019-06-28 14:30:00,34.84,34.9,34.83,34.89,169421.0,29.1727,29.2229,29.1643,29.2145,169421.0
2019-06-28 15:00:00,34.89,34.91,34.83,34.88,190449.0,29.2145,29.2313,29.1643,29.2062,190449.0
2019-06-28 15:30:00,34.88,35.13,34.83,35.11,910645.0,29.2062,29.4155,29.1643,29.3988,910645.0
2019-07-01 09:30:00,35.24,35.48,34.92,35.11,316570.0,29.5076,29.7086,29.2397,29.3988,316570.0
2019-07-01 10:00:00,35.12,35.16,34.97,35.15,261226.0,29.4071,29.4406,29.2815,29.4322,261226.0
2019-07-01 10:30:00,35.15,35.31,35.1,35.23,195831.0,29.4322,29.5662,29.3904,29.4992,195831.0
2019-07-01 11:00:00,35.23,35.33,35.21,35.33,143319.0,29.4992,29.583,29.4825,29.583,143319.0
2019-07-01 11:30:00,35.32,35.42,35.31,35.42,175535.0,29.5746,29.6583,29.5662,29.6583,175535.0
2019-07-01 12:00:00,35.42,35.44,35.31,35.4,117335.0,29.6583,29.6751,29.5662,29.6416,117335.0
2019-07-01 12:30:00,35.4,35.44,35.3,35.44,147951.0,29.6416,29.6751,29.5578,29.6751,147951.0
2019-07-01 13:00:00,35.44,35.48,35.34,35.39,170978.0,29.6751,29.7086,29.5913,29.6332,170978.0
2019-07-01 13:30:00,35.38,35.43,35.24,35.38,171129.0,29.6248,29.6667,29.5076,29.6248,171129.0
2019-07-01 14:00:00,35.38,35.42,35.32,35.35,158832.0,29.6248,29.6583,29.5746,29.5997,158832.0
2019-07-01 14:30:00,35.35,35.46,35.33,35.36,221814.0,29.5997,29.6918,29.583,29.6081,221814.0
2019-07-01 15:00:00,35.36,35.5,35.33,35.48,313716.0,29.6081,29.7253,29.583,29.7086,313716.0
2019-07-01 15:30:00,35.49,35.57,35.4,35.44,642153.0,29.7169,29.7839,29.6416,29.6751,642153.0
2019-07-02 09:30:00,35.45,35.62,34.91,34.92,237315.0,29.6834,29.8258,29.2313,29.2397,237315.0
2019-07-02 10:00:00,34.92,35.01,34.81,34.96,251944.0,29.2397,29.315,29.1476,29.2732,251944.0
2019-07-02 10:30:00,34.96,35.05,34.85,35.01,238446.0,29.2732,29.3485,29.181,29.315,238446.0
2019-07-02 11:00:00,35.0,35.17,34.96,35.16,122550.0,29.3066,29.449,29.2732,29.4406,122550.0
2019-07-02 11:30:00,35.16,35.23,35.07,35.19,99310.0,29.4406,29.4992,29.3653,29.4657,99310.0
2019-07-02 12:00:00,35.19,35.27,35.15,35.18,77668.0,29.4657,29.5327,29.4322,29.4574,77668.0
2019-07-02 12:30:00,35.19,35.29,35.15,35.26,75098.0,29.4657,29.5495,29.4322,29.5244,75098.0
2019-07-02 13:00:00,35.26,35.35,35.22,35.32,122595.0,29.5244,29.5997,29.4909,29.5746,122595.0
2019-07-02 13:30:00,35.33,35.39,35.21,35.21,113387.0,29.583,29.6332,29.4825,29.4825,113387.0
2019-07-02 14:00:00,35.21,35.3,35.21,35.26,100361.0,29.4825,29.5578,29.4825,29.5244,100361.0
2019-07-02 14:30:00,35.26,35.31,35.17,35.22,129886.0,29.5244,29.5662,29.449,29.4909,129886.0
2019-07-02 15:00:00,35.23,35.33,35.22,35.31,130352.0,29.4992,29.583,29.4909,29.5662,130352.0
2019-07-02 15:30:00,35.32,35.35,35.16,35.24,429799.0,29.5746,29.5997,29.4406,29.5076,429799.0
2019-07-03 09:30:00,35.37,35.65,35.34,35.37,331314.0,29.6165,29.8509,29.5913,29.6165,331314.0
2019-07-03 10:00:00,35.37,35.83,35.35,35.75,208670.0,29.6165,30.0016,29.5997,29.9346,208670.0
2019-07-03 10:30:00,35.76,35.94,35.68,35.93,111479.0,29.943,30.0937,29.876,30.0854,111479.0
2019-07-03 11:00:00,35.94,35.94,35.77,35.85,92517.0,30.0937,30.0937,29.9514,30.0184,92517.0
2019-07-03 11:30:00,35.86,35.96,35.84,35.92,236167.0,30.0268,30.1105,30.01,30.077,236167.0
2019-07-03 12:00:00,35.92,36.04,35.89,35.97,104620.0,30.077,30.1775,30.0519,30.1189,104620.0
2019-07-03 12:30:00,35.97,36.06,35.73,35.8,422081.0,30.1189,30.1942,29.9179,29.9765,422081.0
2019-07-05 09:30:00,35.56,35.79,35.5,35.76,141136.0,29.7756,29.9681,29.7253,29.943,141136.0
2019-07-05 10:00:00,35.75,35.83,35.55,35.62,121077.0,29.9346,30.0016,29.7672,29.8258,121077.0
2019-07-05 10:30:00,35.62,35.9,35.62,35.89,77650.0,29.8258,30.0602,29.8258,30.0519,77650.0
2019-07-05 11:00:00,35.89,35.9,35.81,35.86,90215.0,30.0519,30.0602,29.9849,30.0268,90215.0
2019-07-05 11:30:00,35.86,35.87,35.64,35.71,73123.0,30.0268,30.0351,29.8425,29.9012,73123.0
2019-07-05 12:00:00,35.7,35.77,35.64,35.65,72918.0,29.8928,29.9514,29.8425,29.8509,72918.0
2019-07-05 12:30:00,35.66,35.84,35.66,35.79,52072.0,29.8593,30.01,29.8593,29.9681,52072.0
2019-07-05 13:00:00,35.8,35.93,35.76,35.93,60686.0,29.9765,30.0854,29.943,30.0854,60686.0
2019-07-05 13:30:00,35.93,35.95,35.87,35.88,57894.0,30.0854,30.1021,30.0351,30.0435,57894.0
2019-07-05 14:00:00,35.88,35.97,35.87,35.95,73656.0,30.0435,30.1189,30.0351,30.1021,73656.0
2019-07-05 14:30:00,35.95,36.01,35.87,35.9,77791.0,30.1021,30.1524,30.0351,30.0602,77791.0
2019-07-05 15:00:00,35.91,35.91,35.77,35.89,115862.0,30.0686,30.0686,29.9514,30.0519,115862.0
2019-07-05 15:30:00,35.89,36.1,35.88,36.09,476989.0,30.0519,30.2277,30.0435,30.2193,476989.0
2019-07-08 09:30:00,36.01,36.27,35.86,35.98,105147.0,30.1524,30.3701,30.0268,30.1272,105147.0
2019-07-08 10:00:00,35.97,36.22,35.89,36.16,173408.0,30.1189,30.3282,30.0519,30.278,173408.0
2019-07-08 10:30:00,36.16,36.27,36.14,36.16,85820.0,30.278,30.3701,30.2612,30.278,85820.0
2019-07-08 11:00:00,36.15,36.2,36.03,36.04,94256.0,30.2696,30.3114,30.1691,30.1775,94256.0
2019-07-08 11:30:00,36.04,36.11,36.0,36.02,98106.0,30.1775,30.2361,30.144,30.1607,98106.0
2019-07-08 12:00:00,36.03,36.04,35.91,35.98,136091.0,30.1691,30.1775,30.0686,30.1272,136091.0
2019-07-08 12:30:00,35.98,36.02,35.8,35.95,168735.0,30.1272,30.1607,29.9765,30.1021,168735.0
2019-07-08 13:00:00,35.96,35.97,35.63,35.65,301279.0,30.1105,30.1189,29.8342,29.8509,301279.0
2019-07-08 13:30:00,35.65,35.67,35.49,35.59,204073.0,29.8509,29.8677,29.7169,29.8007,204073.0
2019-07-08 14:00:00,35.59,35.62,35.43,35.51,198380.0,29.8007,29.8258,29.6667,29.7337,198380.0
2019-07-08 14:30:00,35.51,35.57,35.46,35.53,154249.0,29.7337,29.7839,29.6918,29.7504,154249.0
2019-07-08 15:00:00,35.54,35.64,35.5,35.62,201197.0,29.7588,29.8425,29.7253,29.8258,201197.0
2019-07-08 15:30:00,35.62,35.73,35.61,35.7,550526.0,29.8258,29.9179,29.8174,29.8928,550526.0
2019-07-09 09:30:00,35.62,35.92,35.5,35.57,140200.0,29.8258,30.077,29.7253,29.7839,140200.0
2019-07-09 10:00:00,35.56,35.56,35.4,35.45,174492.0,29.7756,29.7756,29.6416,29.6834,174492.0
2019-07-09 10:30:00,35.45,35.49,35.28,35.3,167329.0,29.6834,29.7169,29.5411,29.5578,167329.0
2019-07-09 11:00:00,35.3,35.36,35.24,35.32,199756.0,29.5578,29.6081,29.5076,29.5746,199756.0
2019-07-09 11:30:00,35.31,35.46,35.26,35.44,93130.0,29.5662,29.6918,29.5244,29.6751,93130.0
2019-07-09 12:00:00,35.45,35.62,35.4,35.59,162151.0,29.6834,29.8258,29.6416,29.8007,162151.0
2019-07-09 12:30:00,35.59,35.64,35.49,35.58,95151.0,29.8007,29.8425,29.7169,29.7923,95151.0
2019-07-09 13:00:00,35.58,35.59,35.46,35.48,88305.0,29.7923,29.8007,29.6918,29.7086,88305.0
2019-07-09 13:30:00,35.48,35.55,35.46,35.47,58985.0,29.7086,29.7672,29.6918,29.7002,58985.0
2019-07-09 14:00:00,35.46,35.51,35.42,35.44,60580.0,29.6918,29.7337,29.6583,29.6751,60580.0
2019-07-09 14:30:00,35.44,35.53,35.42,35.51,101381.0,29.6751,29.7504,29.6583,29.7337,101381.0
2019-07-09 15:00:00,35.5,35.57,35.48,35.54,95569.0,29.7253,29.7839,29.7086,29.7588,95569.0
2019-07-09 15:30:00,35.55,35.62,35.53,35.58,396813.0,29.7672,29.8258,29.7504,29.7923,396813.0
2019-07-10 09:30:00,35.92,36.0,35.65,36.0,449064.0,30.077,30.144,29.8509,30.144,449064.0
2019-07-10 10:00:00,36.01,36.04,35.91,35.95,157615.0,30.1524,30.1775,30.0686,30.1021,157615.0
2019-07-10 10:30:00,35.95,36.09,35.92,35.98,150092.0,30.1021,30.2193,30.077,30.1272,150092.0
2019-07-10 11:00:00,35.97,35.97,35.77,35.84,220978.0,30.1189,30.1189,29.9514,30.01,220978.0
2019-07-10 11:30:00,35.85,35.87,35.75,35.8,141251.0,30.0184,30.0351,29.9346,29.9765,141251.0
2019-07-10 12:00:00,35.8,35.88,35.8,35.87,90318.0,29.9765,30.0435,29.9765,30.0351,90318.0
2019-07-10 12:30:00,35.86,35.94,35.85,35.93,98949.0,30.0268,30.0937,30.0184,30.0854,98949.0
2019-07-10 13:00:00,35.94,36.02,35.93,35.98,104456.0,30.0937,30.1607,30.0854,30.1272,104456.0
2019-07-10 13:30:00,35.98,36.09,35.98,36.06,54013.0,30.1272,30.2193,30.1272,30.1942,54013.0
2019-07-10 14:00:00,36.06,36.11,35.93,35.95,62038.0,30.1942,30.2361,30.0854,30.1021,62038.0
2019-07-10 14:30:00,35.95,36.01,35.93,35.99,74131.0,30.1021,30.1524,30.0854,30.1356,74131.0
2019-07-10 15:00:00,35.99,36.02,35.9,35.91,93273.0,30.1356,30.1607,30.0602,30.0686,93273.0
2019-07-10 15:30:00,35.91,36.01,35.88,35.96,343807.0,30.0686,30.1524,30.0435,30.1105,343807.0
2019-07-11 09:30:00,35.88,35.91,35.66,35.9,128774.0,30.0435,30.0686,29.8593,30.0602,128774.0
2019-07-11 10:00:00,35.9,35.96,35.78,35.96,152166.0,30.0602,30.1105,29.9598,30.1105,152166.0
2019-07-11 10:30:00,35.97,35.97,35.82,35.82,108887.0,30.1189,30.1189,29.9933,29.9933,108887.0
2019-07-11 11:00:00,35.83,36.0,35.79,36.0,87778.0,30.0016,30.144,29.9681,30.144,87778.0
2019-07-11 11:30:00,36.0,36.09,35.98,36.02,74520.0,30.144,30.2193,30.1272,30.1607,74520.0
2019-07-11 12:00:00,36.02,36.08,35.99,36.0,54062.0,30.1607,30.211,30.1356,30.144,54062.0
2019-07-11 12:30:00,36.0,36.01,35.83,35.84,79049.0,30.144,30.1524,30.0016,30.01,79049.0
2019-07-11 13:00:00,35.83,35.85,35.69,35.77,95487.0,30.0016,30.0184,29.8844,29.9514,95487.0
2019-07-11 13:30:00,35.76,35.76,35.66,35.66,70557.0,29.943,29.943,29.8593,29.8593,70557.0
2019-07-11 14:00:00,35.67,35.71,35.66,35.68,73213.0,29.8677,29.9012,29.8593,29.876,73213.0
2019-07-11 14:30:00,35.69,35.79,35.68,35.76,83010.0,29.8844,29.9681,29.876,29.943,83010.0
2019-07-11 15:00:00,35.76,35.86,35.76,35.84,106889.0,29.943,30.0268,29.943,30.01,106889.0
2019-07-11 15:30:00,35.84,36.0,35.84,35.99,331198.0,30.01,30.144,30.01,30.1356,331198.0
2019-07-12 09:30:00,36.02,36.09,35.86,35.93,100073.0,30.1607,30.2193,30.0268,30.0854,100073.0
2019-07-12 10:00:00,35.93,36.1,35.79,36.09,92645.0,30.0854,30.2277,29.9681,30.2193,92645.0
2019-07-12 10:30:00,36.09,36.12,35.91,35.96,85076.0,30.2193,30.2445,30.0686,30.1105,85076.0
2019-07-12 11:00:00,35.96,36.16,35.96,36.07,112181.0,30.1105,30.278,30.1105,30.2026,112181.0
2019-07-12 11:30:00,36.07,36.07,35.98,36.03,80748.0,30.2026,30.2026,30.1272,30.1691,80748.0
2019-07-12 12:00:00,36.04,36.06,35.96,36.0,60837.0,30.1775,30.1942,30.1105,30.144,60837.0
2019-07-12 12:30:00,36.0,36.03,35.95,36.02,56334.0,30.144,30.1691,30.1021,30.1607,56334.0
2019-07-12 13:00:00,36.02,36.03,35.95,35.98,52593.0,30.1607,30.1691,30.1021,30.1272,52593.0
2019-07-12 13:30:00,35.99,36.0,35.93,36.0,69862.0,30.1356,30.144,30.0854,30.144,69862.0
2019-07-12 14:00:00,35.99,36.03,35.97,36.02,70996.0,30.1356,30.1691,30.1189,30.1607,70996.0
2019-07-12 14:30:00,36.02,36.07,35.99,36.07,83335.0,30.1607,30.2026,30.1356,30.2026,83335.0
2019-07-12 15:00:00,36.07,36.12,36.03,36.07,105012.0,30.2026,30.2445,30.1691,30.2026,105012.0
2019-07-12 15:30:00,36.07,36.08,35.89,35.98,378773.0,30.2026,30.211,30.0519,30.1272,378773.0
2019-07-15 09:30:00,35.92,36.24,35.83,36.23,142905.0,30.077,30.3449,30.0016,30.3366,142905.0
2019-07-15 10:00:00,36.23,36.23,35.97,35.97,240256.0,30.3366,30.3366,30.1189,30.1189,240256.0
2019-07-15 10:30:00,35.96,36.01,35.75,35.91,221224.0,30.1105,30.1524,29.9346,30.0686,221224.0
2019-07-15 11:00:00,35.92,35.96,35.74,35.77,89098.0,30.077,30.1105,29.9263,29.9514,89098.0
2019-07-15 11:30:00,35.77,35.82,35.71,35.74,102370.0,29.9514,29.9933,29.9012,29.9263,102370.0
2019-07-15 12:00:00,35.75,35.78,35.67,35.71,110379.0,29.9346,29.9598,29.8677,29.9012,110379.0
2019-07-15 12:30:00,35.72,35.72,35.64,35.67,62087.0,29.9095,29.9095,29.8425,29.8677,62087.0
2019-07-15 13:00:00,35.67,35.67,35.58,35.66,57817.0,29.8677,29.8677,29.7923,29.8593,57817.0
2019-07-15 13:30:00,35.65,35.67,35.6,35.6,56282.0,29.8509,29.8677,29.809,29.809,56282.0
2019-07-15 14:00:00,35.6,35.69,35.6,35.66,77191.0,29.809,29.8844,29.809,29.8593,77191.0
2019-07-15 14:30:00,35.65,35.73,35.64,35.68,96894.0,29.8509,29.9179,29.8425,29.876,96894.0
2019-07-15 15:00:00,35.69,35.73,35.63,35.64,127240.0,29.8844,29.9179,29.8342,29.8425,127240.0
2019-07-15 15:30:00,35.64,35.67,35.52,35.64,405323.0,29.8425,29.8677,29.7421,29.8425,405323.0
2019-07-16 09:30:00,35.4,35.62,35.31,35.46,172992.0,29.6416,29.8258,29.5662,29.6918,172992.0
2019-07-16 10:00:00,35.46,35.52,35.36,35.5,206350.0,29.6918,29.7421,29.6081,29.7253,206350.0
2019-07-16 10:30:00,35.5,35.61,35.47,35.55,90034.0,29.7253,29.8174,29.7002,29.7672,90034.0
2019-07-16 11:00:00,35.54,35.57,35.25,35.38,198642.0,29.7588,29.7839,29.516,29.6248,198642.0
2019-07-16 11:30:00,35.38,35.39,35.08,35.09,69567.0,29.6248,29.6332,29.3736,29.382,69567.0
2019-07-16 12:00:00,35.08,35.13,34.97,34.98,124140.0,29.3736,29.4155,29.2815,29.2899,124140.0
2019-07-16 12:30:00,34.98,35.01,34.73,34.75,387434.0,29.2899,29.315,29.0806,29.0973,387434.0
2019-07-16 13:00:00,34.76,34.8,34.66,34.7,120309.0,29.1057,29.1392,29.022,29.0554,120309.0
2019-07-16 13:30:00,34.7,34.7,34.4,34.4,134281.0,29.0554,29.0554,28.8042,28.8042,134281.0
2019-07-16 14:00:00,34.4,34.57,34.32,34.33,395798.0,28.8042,28.9466,28.7373,28.7456,395798.0
2019-07-16 14:30:00,34.32,34.46,34.28,34.42,163509.0,28.7373,28.8545,28.7038,28.821,163509.0
2019-07-16 15:00:00,34.42,34.44,34.25,34.25,233152.0,28.821,28.8377,28.6786,28.6786,233152.0
2019-07-16 15:30:00,34.25,34.26,33.92,34.09,1474717.0,28.6786,28.687,28.4023,28.5447,1474717.0
2019-07-17 09:30:00,34.05,34.69,34.05,34.58,539515.0,28.5112,29.0471,28.5112,28.955,539515.0
2019-07-17 10:00:00,34.58,34.64,34.36,34.41,479307.0,28.955,29.0052,28.7708,28.8126,479307.0
2019-07-17 10:30:00,34.39,34.4,34.2,34.28,668769.0,28.7959,28.8042,28.6368,28.7038,668769.0
2019-07-17 11:00:00,34.28,34.32,34.15,34.23,312947.0,28.7038,28.7373,28.5949,28.6619,312947.0
2019-07-17 11:30:00,34.23,34.46,34.15,34.45,348316.0,28.6619,28.8545,28.5949,28.8461,348316.0
2019-07-17 12:00:00,34.46,34.78,34.46,34.72,191065.0,28.8545,29.1224,28.8545,29.0722,191065.0
2019-07-17 12:30:00,34.72,34.86,34.71,34.72,169972.0,29.0722,29.1894,29.0638,29.0722,169972.0
2019-07-17 13:00:00,34.71,34.94,34.71,34.93,117513.0,29.0638,29.2564,29.0638,29.248,117513.0
2019-07-17 13:30:00,34.93,35.03,34.93,34.99,114014.0,29.248,29.3318,29.248,29.2983,114014.0
2019-07-17 14:00:00,34.99,35.01,34.81,34.86,122624.0,29.2983,29.315,29.1476,29.1894,122624.0
2019-07-17 14:30:00,34.86,34.99,34.86,34.97,112200.0,29.1894,29.2983,29.1894,29.2815,112200.0
2019-07-17 15:00:00,34.98,34.98,34.83,34.86,218403.0,29.2899,29.2899,29.1643,29.1894,218403.0
2019-07-17 15:30:00,34.85,34.96,34.69,34.79,856724.0,29.181,29.2732,29.0471,29.1308,856724.0
2019-07-18 09:30:00,34.73,34.82,34.51,34.51,93957.0,29.0806,29.1559,28.8964,28.8964,93957.0
2019-07-18 10:00:00,34.51,34.6,34.42,34.58,185578.0,28.8964,28.9717,28.821,28.955,185578.0
2019-07-18 10:30:00,34.58,34.63,34.48,34.58,209080.0,28.955,28.9968,28.8712,28.955,209080.0
2019-07-18 11:00:00,34.59,34.65,34.46,34.49,113754.0,28.9633,29.0136,28.8545,28.8796,113754.0
2019-07-18 11:30:00,34.49,34.49,34.36,34.45,111748.0,28.8796,28.8796,28.7708,28.8461,111748.0
2019-07-18 12:00:00,34.45,34.64,34.42,34.64,78222.0,28.8461,29.0052,28.821,29.0052,78222.0
2019-07-18 12:30:00,34.64,34.75,34.61,34.73,155164.0,29.0052,29.0973,28.9801,29.0806,155164.0
2019-07-18 13:00:00,34.73,34.84,34.72,34.82,80463.0,29.0806,29.1727,29.0722,29.1559,80463.0
2019-07-18 13:30:00,34.82,34.88,34.76,34.82,143774.0,29.1559,29.2062,29.1057,29.1559,143774.0
2019-07-18 14:00:00,34.83,34.97,34.83,34.95,68782.0,29.1643,29.2815,29.1643,29.2648,68782.0
2019-07-18 14:30:00,34.95,34.96,34.9,34.94,90118.0,29.2648,29.2732,29.2229,29.2564,90118.0
2019-07-18 15:00:00,34.94,34.99,34.92,34.95,130163.0,29.2564,29.2983,29.2397,29.2648,130163.0
2019-07-18 15:30:00,34.95,35.1,34.93,35.08,351063.0,29.2648,29.3904,29.248,29.3736,351063.0
2019-07-19 09:30:00,35.05,35.36,34.82,35.36,131274.0,29.3485,29.6081,29.1559,29.6081,131274.0
2019-07-19 10:00:00,35.37,35.39,34.99,35.03,80971.0,29.6165,29.6332,29.2983,29.3318,80971.0
2019-07-19 10:30:00,35.04,35.29,35.03,35.27,176365.0,29.3401,29.5495,29.3318,29.5327,176365.0
2019-07-19 11:00:00,35.27,35.32,35.04,35.05,1021777.0,29.5327,29.5746,29.3401,29.3485,1021777.0
2019-07-19 11:30:00,35.05,35.22,35.05,35.15,254131.0,29.3485,29.4909,29.3485,29.4322,254131.0
2019-07-19 12:00:00,35.15,35.22,35.07,35.22,86073.0,29.4322,29.4909,29.3653,29.4909,86073.0
2019-07-19 12:30:00,35.22,35.24,35.15,35.19,100457.0,29.4909,29.5076,29.4322,29.4657,100457.0
2019-07-19 13:00:00,35.19,35.22,35.17,35.2,107651.0,29.4657,29.4909,29.449,29.4741,107651.0
2019-07-19 13:30:00,35.19,35.28,35.18,35.28,142642.0,29.4657,29.5411,29.4574,29.5411,142642.0
2019-07-19 14:00:00,35.29,35.36,35.27,35.32,114722.0,29.5495,29.6081,29.5327,29.5746,114722.0
2019-07-19 14:30:00,35.32,35.55,35.26,35.51,305164.0,29.5746,29.7672,29.5244,29.7337,305164.0
2019-07-19 15:00:00,35.51,35.51,35.31,35.39,182918.0,29.7337,29.7337,29.5662,29.6332,182918.0
2019-07-19 15:30:00,35.39,35.47,35.13,35.14,579833.0,29.6332,29.7002,29.4155,29.4239,579833.0
2019-07-22 09:30:00,35.16,35.23,34.61,34.69,131336.0,29.4406,29.4992,28.9801,29.0471,131336.0
2019-07-22 10:00:00,34.68,34.72,34.48,34.7,120389.0,29.0387,29.0722,28.8712,29.0554,120389.0
2019-07-22 10:30:00,34.7,34.85,34.65,34.79,81167.0,29.0554,29.181,29.0136,29.1308,81167.0
2019-07-22 11:00:00,34.81,34.89,34.67,34.77,98616.0,29.1476,29.2145,29.0303,29.1141,98616.0
2019-07-22 11:30:00,34.76,34.89,34.73,34.81,67658.0,29.1057,29.2145,29.0806,29.1476,67658.0
2019-07-22 12:00:00,34.81,34.94,34.77,34.87,109336.0,29.1476,29.2564,29.1141,29.1978,109336.0
2019-07-22 12:30:00,34.87,34.98,34.8,34.84,87749.0,29.1978,29.2899,29.1392,29.1727,87749.0
2019-07-22 13:00:00,34.84,34.93,34.82,34.86,48779.0,29.1727,29.248,29.1559,29.1894,48779.0
2019-07-22 13:30:00,34.86,35.01,34.86,34.98,53293.0,29.1894,29.315,29.1894,29.2899,53293.0
2019-07-22 14:00:00,34.98,35.03,34.96,34.98,62682.0,29.2899,29.3318,29.2732,29.2899,62682.0
2019-07-22 14:30:00,34.98,35.1,34.97,35.06,175210.0,29.2899,29.3904,29.2815,29.3569,175210.0
2019-07-22 15:00:00,35.05,35.11,34.99,35.02,169551.0,29.3485,29.3988,29.2983,29.3234,169551.0
2019-07-22 15:30:00,35.02,35.07,34.91,34.94,387559.0,29.3234,29.3653,29.2313,29.2564,387559.0
2019-07-23 09:30:00,35.0,35.01,34.62,34.64,79192.0,29.3066,29.315,28.9885,29.0052,79192.0
2019-07-23 10:00:00,34.64,34.7,34.5,34.57,121081.0,29.0052,29.0554,28.888,28.9466,121081.0
2019-07-23 10:30:00,34.56,34.59,34.41,34.42,173612.0,28.9382,28.9633,28.8126,28.821,173612.0
2019-07-23 11:00:00,34.41,34.49,34.26,34.45,142853.0,28.8126,28.8796,28.687,28.8461,142853.0
2019-07-23 11:30:00,34.45,34.47,34.35,34.35,121547.0,28.8461,28.8629,28.7624,28.7624,121547.0
2019-07-23 12:00:00,34.35,34.53,34.34,34.44,100322.0,28.7624,28.9131,28.754,28.8377,100322.0
2019-07-23 12:30:00,34.45,34.52,34.42,34.49,77560.0,28.8461,28.9047,28.821,28.8796,77560.0
2019-07-23 13:00:00,34.48,34.54,34.42,34.48,92818.0,28.8712,28.9215,28.821,28.8712,92818.0
2019-07-23 13:30:00,34.49,34.6,34.46,34.57,100054.0,28.8796,28.9717,28.8545,28.9466,100054.0
2019-07-23 14:00:00,34.56,34.69,34.5,34.61,97139.0,28.9382,29.0471,28.888,28.9801,97139.0
2019-07-23 14:30:00,34.61,34.72,34.59,34.7,86661.0,28.9801,29.0722,28.9633,29.0554,86661.0
2019-07-23 15:00:00,34.69,34.7,34.61,34.63,125770.0,29.0471,29.0554,28.9801,28.9968,125770.0
2019-07-23 15:30:00,34.62,34.65,34.48,34.5,439891.0,28.9885,29.0136,28.8712,28.888,439891.0
2019-07-24 09:30:00,34.53,34.83,34.53,34.7,119171.0,28.9131,29.1643,28.9131,29.0554,119171.0
2019-07-24 10:00:00,34.7,34.86,34.69,34.73,128300.0,29.0554,29.1894,29.0471,29.0806,128300.0
2019-07-24 10:30:00,34.73,34.78,34.66,34.75,82220.0,29.0806,29.1224,29.022,29.0973,82220.0
2019-07-24 11:00:00,34.76,34.79,34.53,34.56,112401.0,29.1057,29.1308,28.9131,28.9382,112401.0
2019-07-24 11:30:00,34.57,34.65,34.53,34.58,86165.0,28.9466,29.0136,28.9131,28.955,86165.0
2019-07-24 12:00:00,34.59,34.69,34.59,34.68,122445.0,28.9633,29.0471,28.9633,29.0387,122445.0
2019-07-24 12:30:00,34.68,34.98,34.68,34.97,66924.0,29.0387,29.2899,29.0387,29.2815,66924.0
2019-07-24 13:00:00,34.97,35.06,34.92,34.93,106771.0,29.2815,29.3569,29.2397,29.248,106771.0
2019-07-24 13:30:00,34.94,34.94,34.82,34.83,130451.0,29.2564,29.2564,29.1559,29.1643,130451.0
2019-07-24 14:00:00,34.84,34.99,34.83,34.98,86160.0,29.1727,29.2983,29.1643,29.2899,86160.0
2019-07-24 14:30:00,34.99,35.0,34.88,34.88,60691.0,29.2983,29.3066,29.2062,29.2062,60691.0
2019-07-24 15:00:00,34.89,34.91,34.84,34.91,91581.0,29.2145,29.2313,29.1727,29.2313,91581.0
2019-07-24 15:30:00,34.91,34.92,34.76,34.77,360624.0,29.2313,29.2397,29.1057,29.1141,360624.0
2019-07-25 09:30:00,34.54,34.84,34.54,34.77,127439.0,28.9215,29.1727,28.9215,29.1141,127439.0
2019-07-25 10:00:00,34.77,34.87,34.63,34.84,81506.0,29.1141,29.1978,28.9968,29.1727,81506.0
2019-07-25 10:30:00,34.84,34.89,34.71,34.74,71814.0,29.1727,29.2145,29.0638,29.0889,71814.0
2019-07-25 11:00:00,34.73,34.76,34.6,34.66,56531.0,29.0806,29.1057,28.9717,29.022,56531.0
2019-07-25 11:30:00,34.65,34.69,34.5,34.51,45843.0,29.0136,29.0471,28.888,28.8964,45843.0
2019-07-25 12:00:00,34.51,34.67,34.47,34.66,79063.0,28.8964,29.0303,28.8629,29.022,79063.0
2019-07-25 12:30:00,34.64,34.64,34.49,34.55,66531.0,29.0052,29.0052,28.8796,28.9298,66531.0
2019-07-25 13:00:00,34.55,34.67,34.49,34.66,36006.0,28.9298,29.0303,28.8796,29.022,36006.0
2019-07-25 13:30:00,34.66,34.75,34.65,34.72,32625.0,29.022,29.0973,29.0136,29.0722,32625.0
2019-07-25 14:00:00,34.71,34.83,34.65,34.83,60785.0,29.0638,29.1643,29.0136,29.1643,60785.0
2019-07-25 14:30:00,34.83,34.99,34.8,34.98,120367.0,29.1643,29.2983,29.1392,29.2899,120367.0
2019-07-25 15:00:00,34.97,35.18,34.84,35.15,260030.0,29.2815,29.4574,29.1727,29.4322,260030.0
2019-07-25 15:30:00,35.15,35.16,34.81,34.88,387368.0,29.4322,29.4406,29.1476,29.2062,387368.0
2019-07-26 09:30:00,34.98,35.13,34.85,34.91,61089.0,29.2899,29.4155,29.181,29.2313,61089.0
2019-07-26 10:00:00,34.9,34.94,34.77,34.81,85813.0,29.2229,29.2564,29.1141,29.1476,85813.0
2019-07-26 10:30:00,34.82,34.87,34.76,34.79,74440.0,29.1559,29.1978,29.1057,29.1308,74440.0
2019-07-26 11:00:00,34.77,34.84,34.71,34.73,63191.0,29.1141,29.1727,29.0638,29.0806,63191.0
2019-07-26 11:30:00,34.73,34.75,34.61,34.63,87651.0,29.0806,29.0973,28.9801,28.9968,87651.0
2019-07-26 12:00:00,34.63,34.63,34.53,34.55,71937.0,28.9968,28.9968,28.9131,28.9298,71937.0
2019-07-26 12:30:00,34.55,34.62,34.5,34.51,61661.0,28.9298,28.9885,28.888,28.8964,61661.0
2019-07-26 13:00:00,34.51,34.56,34.39,34.4,92664.0,28.8964,28.9382,28.7959,28.8042,92664.0
2019-07-26 13:30:00,34.41,34.55,34.38,34.43,150368.0,28.8126,28.9298,28.7875,28.8294,150368.0
2019-07-26 14:00:00,34.44,34.45,34.33,34.41,100666.0,28.8377,28.8461,28.7456,28.8126,100666.0
2019-07-26 14:30:00,34.41,34.48,34.39,34.46,99242.0,28.8126,28.8712,28.7959,28.8545,99242.0
2019-07-26 15:00:00,34.46,34.53,34.44,34.45,111502.0,28.8545,28.9131,28.8377,28.8461,111502.0
2019-07-26 15:30:00,34.45,34.51,34.42,34.46,429282.0,28.8461,28.8964,28.821,28.8545,429282.0
2019-07-29 09:30:00,34.45,34.52,34.35,34.44,87404.0,28.8461,28.9047,28.7624,28.8377,87404.0
2019-07-29 10:00:00,34.43,34.44,34.28,34.3,85149.0,28.8294,28.8377,28.7038,28.7205,85149.0
2019-07-29 10:30:00,34.29,34.33,34.21,34.23,79506.0,28.7121,28.7456,28.6452,28.6619,79506.0
2019-07-29 11:00:00,34.23,34.24,34.15,34.19,67202.0,28.6619,28.6703,28.5949,28.6284,67202.0
2019-07-29 11:30:00,34.19,34.24,34.15,34.16,75650.0,28.6284,28.6703,28.5949,28.6033,75650.0
2019-07-29 12:00:00,34.16,34.19,34.11,34.16,66607.0,28.6033,28.6284,28.5614,28.6033,66607.0
2019-07-29 12:30:00,34.16,34.24,34.12,34.23,67953.0,28.6033,28.6703,28.5698,28.6619,67953.0
2019-07-29 13:00:00,34.23,34.3,34.17,34.27,72333.0,28.6619,28.7205,28.6117,28.6954,72333.0
2019-07-29 13:30:00,34.28,34.39,34.28,34.38,69039.0,28.7038,28.7959,28.7038,28.7875,69039.0
2019-07-29 14:00:00,34.38,34.48,34.37,34.45,73838.0,28.7875,28.8712,28.7791,28.8461,73838.0
2019-07-29 14:30:00,34.44,34.47,34.41,34.47,80493.0,28.8377,28.8629,28.8126,28.8629,80493.0
2019-07-29 15:00:00,34.47,34.5,34.43,34.5,142102.0,28.8629,28.888,28.8294,28.888,142102.0
2019-07-29 15:30:00,34.5,34.51,34.46,34.49,400805.0,28.888,28.8964,28.8545,28.8796,400805.0
2019-07-30 09:30:00,34.3,34.7,34.3,34.69,81553.0,28.7205,29.0554,28.7205,29.0471,81553.0
2019-07-30 10:00:00,34.7,34.79,34.6,34.74,70837.0,29.0554,29.1308,28.9717,29.0889,70837.0
2019-07-30 10:30:00,34.74,34.75,34.6,34.6,102664.0,29.0889,29.0973,28.9717,28.9717,102664.0
2019-07-30 11:00:00,34.59,34.8,34.52,34.77,76768.0,28.9633,29.1392,28.9047,29.1141,76768.0
2019-07-30 11:30:00,34.77,34.78,34.54,34.54,106700.0,29.1141,29.1224,28.9215,28.9215,106700.0
2019-07-30 12:00:00,34.55,34.61,34.52,34.59,98806.0,28.9298,28.9801,28.9047,28.9633,98806.0
2019-07-30 12:30:00,34.59,34.61,34.49,34.5,67601.0,28.9633,28.9801,28.8796,28.888,67601.0
2019-07-30 13:00:00,34.5,34.52,34.45,34.47,61855.0,28.888,28.9047,28.8461,28.8629,61855.0
2019-07-30 13:30:00,34.46,34.61,34.45,34.6,73516.0,28.8545,28.9801,28.8461,28.9717,73516.0
2019-07-30 14:00:00,34.59,34.68,34.56,34.66,106048.0,28.9633,29.0387,28.9382,29.022,106048.0
2019-07-30 14:30:00,34.65,34.79,34.6,34.79,120718.0,29.0136,29.1308,28.9717,29.1308,120718.0
2019-07-30 15:00:00,34.8,34.81,34.68,34.72,135191.0,29.1392,29.1476,29.0387,29.0722,135191.0
2019-07-30 15:30:00,34.72,34.78,34.7,34.77,550409.0,29.0722,29.1224,29.0554,29.1141,550409.0
2019-07-31 09:30:00,34.75,34.76,34.46,34.58,175203.0,29.1229,29.1313,28.8798,28.9804,175203.0
2019-07-31 10:00:00,34.58,34.59,34.25,34.31,196600.0,28.9804,28.9888,28.7038,28.7541,196600.0
2019-07-31 10:30:00,34.31,34.39,34.27,34.31,112077.0,28.7541,28.8212,28.7206,28.7541,112077.0
2019-07-31 11:00:00,34.31,34.63,34.31,34.62,104146.0,28.7541,29.0223,28.7541,29.0139,104146.0
2019-07-31 11:30:00,34.62,34.68,34.52,34.6,157692.0,29.0139,29.0642,28.9301,28.9972,157692.0
2019-07-31 12:00:00,34.59,34.71,34.59,34.67,102246.0,28.9888,29.0894,28.9888,29.0558,102246.0
2019-07-31 12:30:00,34.67,34.76,34.63,34.75,199512.0,29.0558,29.1313,29.0223,29.1229,199512.0
2019-07-31 13:00:00,34.74,34.76,34.63,34.74,126336.0,29.1145,29.1313,29.0223,29.1145,126336.0
2019-07-31 13:30:00,34.74,34.75,34.62,34.67,125365.0,29.1145,29.1229,29.0139,29.0558,125365.0
2019-07-31 14:00:00,34.66,34.73,34.5,34.73,174301.0,29.0475,29.1061,28.9134,29.1061,174301.0
2019-07-31 14:30:00,34.73,34.74,34.02,34.25,270190.0,29.1061,29.1145,28.5111,28.7038,270190.0
2019-07-31 15:00:00,34.26,34.36,34.2,34.33,152599.0,28.7122,28.796,28.6619,28.7709,152599.0
2019-07-31 15:30:00,34.32,34.35,34.13,34.14,673500.0,28.7625,28.7877,28.6033,28.6117,673500.0
2019-08-01 09:30:00,34.11,34.63,34.1,34.53,141496.0,28.5865,29.0223,28.5781,28.9385,141496.0
2019-08-01 10:00:00,34.55,34.94,34.47,34.94,291304.0,28.9553,29.2821,28.8882,29.2821,291304.0
2019-08-01 10:30:00,34.94,34.98,34.82,34.89,361167.0,29.2821,29.3156,29.1815,29.2402,361167.0
2019-08-01 11:00:00,34.89,34.92,34.73,34.76,353323.0,29.2402,29.2654,29.1061,29.1313,353323.0
2019-08-01 11:30:00,34.77,34.8,34.7,34.75,162398.0,29.1396,29.1648,29.081,29.1229,162398.0
2019-08-01 12:00:00,34.76,34.76,34.65,34.7,73563.0,29.1313,29.1313,29.0391,29.081,73563.0
2019-08-01 12:30:00,34.7,34.96,34.7,34.91,249467.0,29.081,29.2989,29.081,29.257,249467.0
2019-08-01 13:00:00,34.91,34.92,34.63,34.63,130392.0,29.257,29.2654,29.0223,29.0223,130392.0
2019-08-01 13:30:00,34.64,34.76,34.34,34.46,289004.0,29.0307,29.1313,28.7793,28.8798,289004.0
2019-08-01 14:00:00,34.45,34.63,34.28,34.45,267585.0,28.8715,29.0223,28.729,28.8715,267585.0
2019-08-01 14:30:00,34.45,34.45,34.24,34.41,239603.0,28.8715,28.8715,28.6955,28.8379,239603.0
2019-08-01 15:00:00,34.42,34.45,34.28,34.41,305199.0,28.8463,28.8715,28.729,28.8379,305199.0
2019-08-01 15:30:00,34.41,34.42,34.22,34.33,706627.0,28.8379,28.8463,28.6787,28.7709,706627.0
2019-08-02 09:30:00,34.43,34.64,34.31,34.58,161242.0,28.8547,29.0307,28.7541,28.9804,161242.0
2019-08-02 10:00:00,34.59,35.0,34.55,34.93,287602.0,28.9888,29.3324,28.9553,29.2737,287602.0
2019-08-02 10:30:00,34.92,34.92,34.61,34.69,172490.0,29.2654,29.2654,29.0056,29.0726,172490.0
2019-08-02 11:00:00,34.69,34.84,34.59,34.8,121010.0,29.0726,29.1983,28.9888,29.1648,121010.0
2019-08-02 11:30:00,34.81,34.87,34.76,34.8,111330.0,29.1732,29.2235,29.1313,29.1648,111330.0
2019-08-02 12:00:00,34.81,34.94,34.79,34.91,126675.0,29.1732,29.2821,29.1564,29.257,126675.0
2019-08-02 12:30:00,34.91,34.92,34.81,34.82,102944.0,29.257,29.2654,29.1732,29.1815,102944.0
2019-08-02 13:00:00,34.83,34.83,34.65,34.67,158087.0,29.1899,29.1899,29.0391,29.0558,158087.0
2019-08-02 13:30:00,34.67,34.71,34.62,34.63,81599.0,29.0558,29.0894,29.0139,29.0223,81599.0
2019-08-02 14:00:00,34.62,34.67,34.53,34.6,96614.0,29.0139,29.0558,28.9385,28.9972,96614.0
2019-08-02 14:30:00,34.6,34.69,34.57,34.63,100340.0,28.9972,29.0726,28.972,29.0223,100340.0
2019-08-02 15:00:00,34.63,34.74,34.58,34.73,158699.0,29.0223,29.1145,28.9804,29.1061,158699.0
2019-08-02 15:30:00,34.73,34.86,34.67,34.74,467027.0,29.1061,29.2151,29.0558,29.1145,467027.0
2019-08-05 09:30:00,34.67,34.67,34.16,34.2,179747.0,29.0558,29.0558,28.6284,28.6619,179747.0
2019-08-05 10:00:00,34.21,34.25,33.95,33.97,185486.0,28.6703,28.7038,28.4524,28.4692,185486.0
2019-08-05 10:30:00,33.97,34.02,33.85,33.98,147585.0,28.4692,28.5111,28.3686,28.4776,147585.0
2019-08-05 11:00:00,33.99,34.32,33.98,34.29,118059.0,28.486,28.7625,28.4776,28.7374,118059.0
2019-08-05 11:30:00,34.28,34.37,34.22,34.23,103625.0,28.729,28.8044,28.6787,28.6871,103625.0
2019-08-05 12:00:00,34.23,34.24,34.09,34.13,92926.0,28.6871,28.6955,28.5698,28.6033,92926.0
2019-08-05 12:30:00,34.13,34.22,34.05,34.08,85832.0,28.6033,28.6787,28.5362,28.5614,85832.0
2019-08-05 13:00:00,34.09,34.16,34.01,34.03,57204.0,28.5698,28.6284,28.5027,28.5195,57204.0
2019-08-05 13:30:00,34.02,34.1,33.91,33.93,93256.0,28.5111,28.5781,28.4189,28.4357,93256.0
2019-08-05 14:00:00,33.93,33.98,33.85,33.89,154803.0,28.4357,28.4776,28.3686,28.4021,154803.0
2019-08-05 14:30:00,33.89,33.89,33.69,33.73,141025.0,28.4021,28.4021,28.2345,28.2681,141025.0
2019-08-05 15:00:00,33.73,33.85,33.52,33.72,184066.0,28.2681,28.3686,28.0921,28.2597,184066.0
2019-08-05 15:30:00,33.71,33.83,33.65,33.74,517015.0,28.2513,28.3519,28.201,28.2764,517015.0
2019-08-06 09:30:00,33.72,33.75,33.17,33.46,232047.0,28.2597,28.2848,27.7987,28.0418,232047.0
2019-08-06 10:00:00,33.48,33.52,33.17,33.41,235774.0,28.0585,28.0921,27.7987,27.9999,235774.0
2019-08-06 10:30:00,33.42,33.74,33.41,33.57,218320.0,28.0083,28.2764,27.9999,28.134,218320.0
2019-08-06 11:00:00,33.58,33.6,33.35,33.42,196847.0,28.1423,28.1591,27.9496,28.0083,196847.0
2019-08-06 11:30:00,33.41,33.43,33.16,33.35,126156.0,27.9999,28.0166,27.7904,27.9496,126156.0
2019-08-06 12:00:00,33.36,33.47,33.32,33.47,127420.0,27.958,28.0502,27.9244,28.0502,127420.0
2019-08-06 12:30:00,33.47,33.56,33.37,33.55,121089.0,28.0502,28.1256,27.9663,28.1172,121089.0
2019-08-06 13:00:00,33.55,33.67,33.55,33.6,87715.0,28.1172,28.2178,28.1172,28.1591,87715.0
2019-08-06 13:30:00,33.59,33.75,33.56,33.7,93485.0,28.1507,28.2848,28.1256,28.2429,93485.0
2019-08-06 14:00:00,33.71,33.88,33.61,33.83,158034.0,28.2513,28.3938,28.1675,28.3519,158034.0
2019-08-06 14:30:00,33.83,33.95,33.76,33.81,128930.0,28.3519,28.4524,28.2932,28.3351,128930.0
2019-08-06 15:00:00,33.82,33.93,33.74,33.93,217376.0,28.3435,28.4357,28.2764,28.4357,217376.0
2019-08-06 15:30:00,33.92,34.05,33.81,33.94,625390.0,28.4273,28.5362,28.3351,28.444,625390.0
2019-08-07 09:30:00,33.98,34.75,32.63,33.18,489484.0,28.4776,29.1229,27.3462,27.8071,489484.0
2019-08-07 10:00:00,33.21,33.81,32.86,33.61,410746.0,27.8323,28.3351,27.5389,28.1675,410746.0
2019-08-07 10:30:00,33.58,34.09,33.49,33.79,238427.0,28.1423,28.5698,28.0669,28.3183,238427.0
2019-08-07 11:00:00,33.78,33.87,33.49,33.61,192505.0,28.31,28.3854,28.0669,28.1675,192505.0
2019-08-07 11:30:00,33.62,33.78,33.41,33.44,310864.0,28.1759,28.31,27.9999,28.025,310864.0
2019-08-07 12:00:00,33.45,33.53,33.32,33.36,125958.0,28.0334,28.1004,27.9244,27.958,125958.0
2019-08-07 12:30:00,33.36,33.7,33.33,33.56,220238.0,27.958,28.2429,27.9328,28.1256,220238.0
2019-08-07 13:00:00,33.57,33.69,33.37,33.46,139293.0,28.134,28.2345,27.9663,28.0418,139293.0
2019-08-07 13:30:00,33.45,33.58,33.32,33.32,144384.0,28.0334,28.1423,27.9244,27.9244,144384.0
2019-08-07 14:00:00,33.33,33.42,33.24,33.4,161028.0,27.9328,28.0083,27.8574,27.9915,161028.0
2019-08-07 14:30:00,33.41,33.58,33.3,33.52,198631.0,27.9999,28.1423,27.9077,28.0921,198631.0
2019-08-07 15:00:00,33.52,33.57,33.34,33.48,306247.0,28.0921,28.134,27.9412,28.0585,306247.0
2019-08-07 15:30:00,33.48,33.62,33.21,33.3,1047406.0,28.0585,28.1759,27.8323,27.9077,1047406.0
2019-08-08 09:30:00,33.43,34.32,33.33,34.1,628005.0,28.0166,28.7625,27.9328,28.5781,628005.0
2019-08-08 10:00:00,34.11,34.54,34.01,34.43,314662.0,28.5865,28.9469,28.5027,28.8547,314662.0
2019-08-08 10:30:00,34.43,34.88,34.37,34.87,229652.0,28.8547,29.2318,28.8044,29.2235,229652.0
2019-08-08 11:00:00,34.86,34.91,34.58,34.59,212232.0,29.2151,29.257,28.9804,28.9888,212232.0
2019-08-08 11:30:00,34.59,34.81,34.56,34.75,296563.0,28.9888,29.1732,28.9637,29.1229,296563.0
2019-08-08 12:00:00,34.75,34.94,34.74,34.86,264279.0,29.1229,29.2821,29.1145,29.2151,264279.0
2019-08-08 12:30:00,34.86,34.91,34.67,34.75,140945.0,29.2151,29.257,29.0558,29.1229,140945.0
2019-08-08 13:00:00,34.75,34.91,34.75,34.9,157137.0,29.1229,29.257,29.1229,29.2486,157137.0
2019-08-08 13:30:00,34.89,34.97,34.86,34.95,163564.0,29.2402,29.3073,29.2151,29.2905,163564.0
2019-08-08 14:00:00,34.95,35.09,34.92,35.04,177539.0,29.2905,29.4078,29.2654,29.3659,177539.0
2019-08-08 14:30:00,35.05,35.1,34.95,35.03,262969.0,29.3743,29.4162,29.2905,29.3575,262969.0
2019-08-08 15:00:00,35.03,35.13,35.0,35.02,359595.0,29.3575,29.4413,29.3324,29.3492,359595.0
2019-08-08 15:30:00,35.02,35.13,34.97,35.12,798035.0,29.3492,29.4413,29.3073,29.433,798035.0
2019-08-09 09:30:00,35.09,35.14,34.4,34.44,169157.0,29.4078,29.4497,28.8296,28.8631,169157.0
2019-08-09 10:00:00,34.43,34.52,34.22,34.22,170208.0,28.8547,28.9301,28.6787,28.6787,170208.0
2019-08-09 10:30:00,34.22,34.36,34.03,34.16,162878.0,28.6787,28.796,28.5195,28.6284,162878.0
2019-08-09 11:00:00,34.17,34.28,34.04,34.07,112762.0,28.6368,28.729,28.5279,28.553,112762.0
2019-08-09 11:30:00,34.07,34.15,33.94,34.01,110879.0,28.553,28.62,28.444,28.5027,110879.0
2019-08-09 12:00:00,34.02,34.28,34.01,34.24,90539.0,28.5111,28.729,28.5027,28.6955,90539.0
2019-08-09 12:30:00,34.25,34.48,34.22,34.38,97379.0,28.7038,28.8966,28.6787,28.8128,97379.0
2019-08-09 13:00:00,34.37,34.43,34.3,34.41,75199.0,28.8044,28.8547,28.7458,28.8379,75199.0
2019-08-09 13:30:00,34.41,34.47,34.3,34.31,91896.0,28.8379,28.8882,28.7458,28.7541,91896.0
2019-08-09 14:00:00,34.3,34.43,34.3,34.39,88946.0,28.7458,28.8547,28.7458,28.8212,88946.0
2019-08-09 14:30:00,34.38,34.44,34.32,34.41,100529.0,28.8128,28.8631,28.7625,28.8379,100529.0
2019-08-09 15:00:00,34.41,34.49,34.28,34.29,163296.0,28.8379,28.905,28.729,28.7374,163296.0
2019-08-09 15:30:00,34.29,34.79,34.16,34.17,812020.0,28.7374,29.1564,28.6284,28.6368,812020.0
2019-08-12 09:30:00,34.04,34.45,33.65,33.68,118415.0,28.5279,28.8715,28.201,28.2262,118415.0
2019-08-12 10:00:00,33.69,33.9,33.62,33.87,128726.0,28.2345,28.4105,28.1759,28.3854,128726.0
2019-08-12 10:30:00,33.86,34.04,33.84,34.01,161456.0,28.377,28.5279,28.3602,28.5027,161456.0
2019-08-12 11:00:00,34.01,34.02,33.83,33.86,140713.0,28.5027,28.5111,28.3519,28.377,140713.0
2019-08-12 11:30:00,33.86,33.89,33.78,33.81,115335.0,28.377,28.4021,28.31,28.3351,115335.0
2019-08-12 12:00:00,33.8,33.86,33.71,33.86,111263.0,28.3267,28.377,28.2513,28.377,111263.0
2019-08-12 12:30:00,33.86,33.98,33.85,33.9,92551.0,28.377,28.4776,28.3686,28.4105,92551.0
2019-08-12 13:00:00,33.91,33.95,33.84,33.86,145752.0,28.4189,28.4524,28.3602,28.377,145752.0
2019-08-12 13:30:00,33.86,33.86,33.57,33.63,151849.0,28.377,28.377,28.134,28.1842,151849.0
2019-08-12 14:00:00,33.64,33.81,33.63,33.77,77581.0,28.1926,28.3351,28.1842,28.3016,77581.0
2019-08-12 14:30:00,33.77,33.78,33.65,33.72,154153.0,28.3016,28.31,28.201,28.2597,154153.0
2019-08-12 15:00:00,33.72,33.81,33.69,33.79,123996.0,28.2597,28.3351,28.2345,28.3183,123996.0
2019-08-12 15:30:00,33.8,33.99,33.73,33.95,190525.0,28.3267,28.486,28.2681,28.4524,190525.0
2019-08-13 09:30:00,34.01,34.35,33.77,34.25,117061.0,28.5027,28.7877,28.3016,28.7038,117061.0
2019-08-13 10:00:00,34.27,34.33,34.06,34.3,154126.0,28.7206,28.7709,28.5446,28.7458,154126.0
2019-08-13 10:30:00,34.3,34.35,34.14,34.2,100237.0,28.7458,28.7877,28.6117,28.6619,100237.0
2019-08-13 11:00:00,34.21,34.25,34.04,34.09,90944.0,28.6703,28.7038,28.5279,28.5698,90944.0
2019-08-13 11:30:00,34.09,34.27,34.06,34.26,76868.0,28.5698,28.7206,28.5446,28.7122,76868.0
2019-08-13 12:00:00,34.25,34.29,34.15,34.28,76403.0,28.7038,28.7374,28.62,28.729,76403.0
2019-08-13 12:30:00,34.29,34.35,34.26,34.31,87365.0,28.7374,28.7877,28.7122,28.7541,87365.0
2019-08-13 13:00:00,34.32,34.39,34.25,34.27,62428.0,28.7625,28.8212,28.7038,28.7206,62428.0
2019-08-13 13:30:00,34.27,34.29,34.22,34.27,45409.0,28.7206,28.7374,28.6787,28.7206,45409.0
2019-08-13 14:00:00,34.26,34.41,34.2,34.39,72135.0,28.7122,28.8379,28.6619,28.8212,72135.0
2019-08-13 14:30:00,34.39,34.47,34.35,34.47,92791.0,28.8212,28.8882,28.7877,28.8882,92791.0
2019-08-13 15:00:00,34.47,34.56,34.44,34.55,160381.0,28.8882,28.9637,28.8631,28.9553,160381.0
2019-08-13 15:30:00,34.55,34.61,34.49,34.6,562135.0,28.9553,29.0056,28.905,28.9972,562135.0
2019-08-14 09:30:00,34.3,34.42,34.12,34.13,85711.0,28.7458,28.8463,28.5949,28.6033,85711.0
2019-08-14 10:00:00,34.12,34.16,33.92,34.15,100905.0,28.5949,28.6284,28.4273,28.62,100905.0
2019-08-14 10:30:00,34.14,34.43,34.09,34.29,133767.0,28.6117,28.8547,28.5698,28.7374,133767.0
2019-08-14 11:00:00,34.3,34.37,34.17,34.3,91976.0,28.7458,28.8044,28.6368,28.7458,91976.0
2019-08-14 11:30:00,34.29,34.34,34.23,34.28,60305.0,28.7374,28.7793,28.6871,28.729,60305.0
2019-08-14 12:00:00,34.27,34.27,34.1,34.14,58840.0,28.7206,28.7206,28.5781,28.6117,58840.0
2019-08-14 12:30:00,34.14,34.17,33.91,33.93,84609.0,28.6117,28.6368,28.4189,28.4357,84609.0
2019-08-14 13:00:00,33.93,34.12,33.88,34.04,80043.0,28.4357,28.5949,28.3938,28.5279,80043.0
2019-08-14 13:30:00,34.04,34.15,34.03,34.1,68116.0,28.5279,28.62,28.5195,28.5781,68116.0
2019-08-14 14:00:00,34.09,34.11,34.0,34.06,74461.0,28.5698,28.5865,28.4943,28.5446,74461.0
2019-08-14 14:30:00,34.06,34.08,33.93,34.05,82095.0,28.5446,28.5614,28.4357,28.5362,82095.0
2019-08-14 15:00:00,34.05,34.17,33.9,33.93,165254.0,28.5362,28.6368,28.4105,28.4357,165254.0
2019-08-14 15:30:00,33.93,34.06,33.9,33.97,404200.0,28.4357,28.5446,28.4105,28.4692,404200.0
2019-08-15 09:30:00,33.97,34.24,33.87,34.23,122259.0,28.4692,28.6955,28.3854,28.6871,122259.0
2019-08-15 10:00:00,34.22,34.44,34.19,34.3,212863.0,28.6787,28.8631,28.6536,28.7458,212863.0
2019-08-15 10:30:00,34.29,34.53,34.28,34.32,203862.0,28.7374,28.9385,28.729,28.7625,203862.0
2019-08-15 11:00:00,34.32,34.33,34.2,34.27,71442.0,28.7625,28.7709,28.6619,28.7206,71442.0
2019-08-15 11:30:00,34.26,34.36,34.24,34.32,78725.0,28.7122,28.796,28.6955,28.7625,78725.0
2019-08-15 12:00:00,34.31,34.41,34.28,34.32,63493.0,28.7541,28.8379,28.729,28.7625,63493.0
2019-08-15 12:30:00,34.32,34.37,34.27,34.28,60699.0,28.7625,28.8044,28.7206,28.729,60699.0
2019-08-15 13:00:00,34.29,34.37,34.26,34.37,60061.0,28.7374,28.8044,28.7122,28.8044,60061.0
2019-08-15 13:30:00,34.36,34.4,34.14,34.16,93339.0,28.796,28.8296,28.6117,28.6284,93339.0
2019-08-15 14:00:00,34.16,34.37,34.13,34.3,117209.0,28.6284,28.8044,28.6033,28.7458,117209.0
2019-08-15 14:30:00,34.31,34.31,34.15,34.26,94740.0,28.7541,28.7541,28.62,28.7122,94740.0
2019-08-15 15:00:00,34.27,34.39,34.23,34.27,125701.0,28.7206,28.8212,28.6871,28.7206,125701.0
2019-08-15 15:30:00,34.26,34.39,34.24,34.32,408474.0,28.7122,28.8212,28.6955,28.7625,408474.0
2019-08-16 09:30:00,34.46,34.75,34.45,34.74,125794.0,28.8798,29.1229,28.8715,29.1145,125794.0
2019-08-16 10:00:00,34.74,35.08,34.73,35.04,180650.0,29.1145,29.3994,29.1061,29.3659,180650.0
2019-08-16 10:30:00,35.04,35.17,35.0,35.16,152382.0,29.3659,29.4749,29.3324,29.4665,152382.0
2019-08-16 11:00:00,35.17,35.37,35.14,35.35,124247.0,29.4749,29.6425,29.4497,29.6257,124247.0
2019-08-16 11:30:00,35.34,35.47,35.25,35.39,144350.0,29.6173,29.7263,29.5419,29.6592,144350.0
2019-08-16 12:00:00,35.38,35.42,35.3,35.41,145204.0,29.6509,29.6844,29.5838,29.676,145204.0
2019-08-16 12:30:00,35.41,35.46,35.35,35.4,88918.0,29.676,29.7179,29.6257,29.6676,88918.0
2019-08-16 13:00:00,35.4,35.52,35.39,35.44,76464.0,29.6676,29.7682,29.6592,29.7012,76464.0
2019-08-16 13:30:00,35.43,35.47,35.4,35.4,98407.0,29.6928,29.7263,29.6676,29.6676,98407.0
2019-08-16 14:00:00,35.4,35.53,35.36,35.52,96806.0,29.6676,29.7766,29.6341,29.7682,96806.0
2019-08-16 14:30:00,35.52,35.55,35.42,35.48,158675.0,29.7682,29.7933,29.6844,29.7347,158675.0
2019-08-16 15:00:00,35.48,35.58,35.47,35.57,224551.0,29.7347,29.8185,29.7263,29.8101,224551.0
2019-08-16 15:30:00,35.58,35.58,35.38,35.49,639412.0,29.8185,29.8185,29.6509,29.7431,639412.0
2019-08-19 09:30:00,35.71,35.74,35.07,35.27,395022.0,29.9274,29.9526,29.3911,29.5587,395022.0
2019-08-19 10:00:00,35.27,35.33,35.17,35.27,267825.0,29.5587,29.609,29.4749,29.5587,267825.0
2019-08-19 10:30:00,35.26,35.4,35.21,35.39,128448.0,29.5503,29.6676,29.5084,29.6592,128448.0
2019-08-19 11:00:00,35.38,35.42,35.19,35.22,149220.0,29.6509,29.6844,29.4916,29.5168,149220.0
2019-08-19 11:30:00,35.22,35.34,35.18,35.33,127174.0,29.5168,29.6173,29.4833,29.609,127174.0
2019-08-19 12:00:00,35.33,35.5,35.29,35.48,122519.0,29.609,29.7514,29.5754,29.7347,122519.0
2019-08-19 12:30:00,35.48,35.62,35.43,35.54,107145.0,29.7347,29.852,29.6928,29.785,107145.0
2019-08-19 13:00:00,35.55,35.63,35.49,35.63,103534.0,29.7933,29.8604,29.7431,29.8604,103534.0
2019-08-19 13:30:00,35.62,35.64,35.46,35.52,103859.0,29.852,29.8688,29.7179,29.7682,103859.0
2019-08-19 14:00:00,35.52,35.57,35.36,35.4,126495.0,29.7682,29.8101,29.6341,29.6676,126495.0
2019-08-19 14:30:00,35.41,35.42,35.34,35.36,135295.0,29.676,29.6844,29.6173,29.6341,135295.0
2019-08-19 15:00:00,35.36,35.45,35.35,35.44,163482.0,29.6341,29.7095,29.6257,29.7012,163482.0
2019-08-19 15:30:00,35.43,35.56,35.39,35.46,567286.0,29.6928,29.8017,29.6592,29.7179,567286.0
2019-08-20 09:30:00,35.39,35.39,34.99,35.01,82113.0,29.6592,29.6592,29.324,29.3408,82113.0
2019-08-20 10:00:00,35.01,35.32,34.93,35.22,131108.0,29.3408,29.6006,29.2737,29.5168,131108.0
2019-08-20 10:30:00,35.23,35.3,35.12,35.16,108963.0,29.5252,29.5838,29.433,29.4665,108963.0
2019-08-20 11:00:00,35.16,35.31,35.16,35.23,104742.0,29.4665,29.5922,29.4665,29.5252,104742.0
2019-08-20 11:30:00,35.24,35.27,35.15,35.21,92268.0,29.5335,29.5587,29.4581,29.5084,92268.0
2019-08-20 12:00:00,35.21,35.26,35.15,35.2,114852.0,29.5084,29.5503,29.4581,29.5,114852.0
2019-08-20 12:30:00,35.2,35.25,35.12,35.25,141514.0,29.5,29.5419,29.433,29.5419,141514.0
2019-08-20 13:00:00,35.24,35.29,35.21,35.28,76108.0,29.5335,29.5754,29.5084,29.5671,76108.0
2019-08-20 13:30:00,35.28,35.29,35.15,35.18,60825.0,29.5671,29.5754,29.4581,29.4833,60825.0
2019-08-20 14:00:00,35.18,35.22,35.13,35.18,94136.0,29.4833,29.5168,29.4413,29.4833,94136.0
2019-08-20 14:30:00,35.17,35.32,35.16,35.3,78705.0,29.4749,29.6006,29.4665,29.5838,78705.0
2019-08-20 15:00:00,35.3,35.31,35.21,35.3,133212.0,29.5838,29.5922,29.5084,29.5838,133212.0
2019-08-20 15:30:00,35.3,35.36,35.26,35.32,310839.0,29.5838,29.6341,29.5503,29.6006,310839.0
2019-08-21 09:30:00,35.46,35.69,35.28,35.58,140040.0,29.7179,29.9107,29.5671,29.8185,140040.0
2019-08-21 10:00:00,35.59,35.64,35.45,35.47,104478.0,29.8269,29.8688,29.7095,29.7263,104478.0
2019-08-21 10:30:00,35.46,35.51,35.41,35.47,101886.0,29.7179,29.7598,29.676,29.7263,101886.0
2019-08-21 11:00:00,35.47,35.66,35.44,35.52,128706.0,29.7263,29.8855,29.7012,29.7682,128706.0
2019-08-21 11:30:00,35.51,35.58,35.45,35.49,84484.0,29.7598,29.8185,29.7095,29.7431,84484.0
2019-08-21 12:00:00,35.48,35.59,35.48,35.57,55682.0,29.7347,29.8269,29.7347,29.8101,55682.0
2019-08-21 12:30:00,35.57,35.76,35.55,35.72,72205.0,29.8101,29.9693,29.7933,29.9358,72205.0
2019-08-21 13:00:00,35.72,35.76,35.69,35.72,55325.0,29.9358,29.9693,29.9107,29.9358,55325.0
2019-08-21 13:30:00,35.72,35.74,35.65,35.71,93776.0,29.9358,29.9526,29.8771,29.9274,93776.0
2019-08-21 14:00:00,35.72,35.79,35.64,35.77,88286.0,29.9358,29.9945,29.8688,29.9777,88286.0
2019-08-21 14:30:00,35.76,35.76,35.62,35.65,65615.0,29.9693,29.9693,29.852,29.8771,65615.0
2019-08-21 15:00:00,35.65,35.74,35.59,35.72,132854.0,29.8771,29.9526,29.8269,29.9358,132854.0
2019-08-21 15:30:00,35.71,35.82,35.7,35.78,413327.0,29.9274,30.0196,29.919,29.9861,413327.0
2019-08-22 09:30:00,35.79,35.92,35.71,35.91,95573.0,29.9945,30.1034,29.9274,30.095,95573.0
2019-08-22 10:00:00,35.92,35.96,35.81,35.94,95250.0,30.1034,30.1369,30.0112,30.1202,95250.0
2019-08-22 10:30:00,35.94,35.94,35.69,35.71,112931.0,30.1202,30.1202,29.9107,29.9274,112931.0
2019-08-22 11:00:00,35.72,35.92,35.7,35.71,86543.0,29.9358,30.1034,29.919,29.9274,86543.0
2019-08-22 11:30:00,35.71,35.97,35.71,35.95,111154.0,29.9274,30.1453,29.9274,30.1286,111154.0
2019-08-22 12:00:00,35.95,36.06,35.95,35.99,127879.0,30.1286,30.2208,30.1286,30.1621,127879.0
2019-08-22 12:30:00,35.99,36.0,35.91,35.98,89183.0,30.1621,30.1705,30.095,30.1537,89183.0
2019-08-22 13:00:00,35.98,36.08,35.97,36.0,89484.0,30.1537,30.2375,30.1453,30.1705,89484.0
2019-08-22 13:30:00,36.0,36.06,35.97,36.04,80676.0,30.1705,30.2208,30.1453,30.204,80676.0
2019-08-22 14:00:00,36.03,36.04,35.92,35.94,81268.0,30.1956,30.204,30.1034,30.1202,81268.0
2019-08-22 14:30:00,35.94,35.95,35.85,35.87,99836.0,30.1202,30.1286,30.0448,30.0615,99836.0
2019-08-22 15:00:00,35.87,35.94,35.82,35.91,174041.0,30.0615,30.1202,30.0196,30.095,174041.0
2019-08-22 15:30:00,35.91,35.92,35.8,35.86,381546.0,30.095,30.1034,30.0029,30.0531,381546.0
2019-08-23 09:30:00,35.82,35.82,35.54,35.69,105750.0,30.0196,30.0196,29.785,29.9107,105750.0
2019-08-23 10:00:00,35.69,35.77,35.5,35.59,77433.0,29.9107,29.9777,29.7514,29.8269,77433.0
2019-08-23 10:30:00,35.59,35.83,35.57,35.71,113904.0,29.8269,30.028,29.8101,29.9274,113904.0
2019-08-23 11:00:00,35.72,35.72,35.22,35.39,102328.0,29.9358,29.9358,29.5168,29.6592,102328.0
2019-08-23 11:30:00,35.39,35.41,35.18,35.22,77218.0,29.6592,29.676,29.4833,29.5168,77218.0
2019-08-23 12:00:00,35.23,35.31,35.14,35.22,109044.0,29.5252,29.5922,29.4497,29.5168,109044.0
2019-08-23 12:30:00,35.22,35.3,35.1,35.2,71804.0,29.5168,29.5838,29.4162,29.5,71804.0
2019-08-23 13:00:00,35.2,35.27,35.16,35.16,76016.0,29.5,29.5587,29.4665,29.4665,76016.0
2019-08-23 13:30:00,35.16,35.28,35.15,35.23,86892.0,29.4665,29.5671,29.4581,29.5252,86892.0
2019-08-23 14:00:00,35.24,35.26,35.15,35.18,80611.0,29.5335,29.5503,29.4581,29.4833,80611.0
2019-08-23 14:30:00,35.18,35.2,35.06,35.15,95673.0,29.4833,29.5,29.3827,29.4581,95673.0
2019-08-23 15:00:00,35.15,35.17,35.0,35.03,147268.0,29.4581,29.4749,29.3324,29.3575,147268.0
2019-08-23 15:30:00,35.02,35.04,34.83,35.02,561291.0,29.3492,29.3659,29.1899,29.3492,561291.0
2019-08-26 09:30:00,35.26,35.42,35.12,35.41,110667.0,29.5503,29.6844,29.433,29.676,110667.0
2019-08-26 10:00:00,35.4,35.49,35.34,35.41,88879.0,29.6676,29.7431,29.6173,29.676,88879.0
2019-08-26 10:30:00,35.4,35.56,35.34,35.52,74492.0,29.6676,29.8017,29.6173,29.7682,74492.0
2019-08-26 11:00:00,35.51,35.61,35.46,35.59,65991.0,29.7598,29.8436,29.7179,29.8269,65991.0
2019-08-26 11:30:00,35.58,35.63,35.47,35.5,56250.0,29.8185,29.8604,29.7263,29.7514,56250.0
2019-08-26 12:00:00,35.51,35.58,35.43,35.53,60243.0,29.7598,29.8185,29.6928,29.7766,60243.0
2019-08-26 12:30:00,35.53,35.62,35.47,35.57,42006.0,29.7766,29.852,29.7263,29.8101,42006.0
2019-08-26 13:00:00,35.58,35.6,35.49,35.5,47478.0,29.8185,29.8352,29.7431,29.7514,47478.0
2019-08-26 13:30:00,35.49,35.58,35.46,35.55,140900.0,29.7431,29.8185,29.7179,29.7933,140900.0
2019-08-26 14:00:00,35.54,35.55,35.41,35.47,65437.0,29.785,29.7933,29.676,29.7263,65437.0
2019-08-26 14:30:00,35.47,35.51,35.44,35.46,85481.0,29.7263,29.7598,29.7012,29.7179,85481.0
2019-08-26 15:00:00,35.46,35.55,35.41,35.48,117306.0,29.7179,29.7933,29.676,29.7347,117306.0
2019-08-26 15:30:00,35.49,35.68,35.48,35.68,442788.0,29.7431,29.9023,29.7347,29.9023,442788.0
2019-08-27 09:30:00,35.82,36.03,35.65,36.02,82908.0,30.0196,30.1956,29.8771,30.1872,82908.0
2019-08-27 10:00:00,36.02,36.16,35.81,35.88,140251.0,30.1872,30.3046,30.0112,30.0699,140251.0
2019-08-27 10:30:00,35.89,35.89,35.69,35.7,76647.0,30.0783,30.0783,29.9107,29.919,76647.0
2019-08-27 11:00:00,35.7,35.74,35.5,35.52,79481.0,29.919,29.9526,29.7514,29.7682,79481.0
2019-08-27 11:30:00,35.52,35.62,35.45,35.51,59367.0,29.7682,29.852,29.7095,29.7598,59367.0
2019-08-27 12:00:00,35.51,35.6,35.45,35.56,66666.0,29.7598,29.8352,29.7095,29.8017,66666.0
2019-08-27 12:30:00,35.56,35.63,35.51,35.59,105315.0,29.8017,29.8604,29.7598,29.8269,105315.0
2019-08-27 13:00:00,35.58,35.63,35.53,35.63,48275.0,29.8185,29.8604,29.7766,29.8604,48275.0
2019-08-27 13:30:00,35.63,35.74,35.57,35.62,63841.0,29.8604,29.9526,29.8101,29.852,63841.0
2019-08-27 14:00:00,35.62,35.63,35.52,35.52,64942.0,29.852,29.8604,29.7682,29.7682,64942.0
2019-08-27 14:30:00,35.52,35.63,35.49,35.6,105266.0,29.7682,29.8604,29.7431,29.8352,105266.0
2019-08-27 15:00:00,35.6,35.65,35.52,35.54,145061.0,29.8352,29.8771,29.7682,29.785,145061.0
2019-08-27 15:30:00,35.54,35.54,35.33,35.37,551843.0,29.785,29.785,29.609,29.6425,551843.0
2019-08-28 09:30:00,35.37,35.53,35.23,35.44,54616.0,29.6425,29.7766,29.5252,29.7012,54616.0
2019-08-28 10:00:00,35.44,35.51,35.34,35.39,63868.0,29.7012,29.7598,29.6173,29.6592,63868.0
2019-08-28 10:30:00,35.39,35.49,35.38,35.49,54489.0,29.6592,29.7431,29.6509,29.7431,54489.0
2019-08-28 11:00:00,35.49,35.57,35.44,35.57,86237.0,29.7431,29.8101,29.7012,29.8101,86237.0
2019-08-28 11:30:00,35.56,35.58,35.46,35.51,57193.0,29.8017,29.8185,29.7179,29.7598,57193.0
2019-08-28 12:00:00,35.52,35.53,35.42,35.42,35552.0,29.7682,29.7766,29.6844,29.6844,35552.0
2019-08-28 12:30:00,35.43,35.61,35.42,35.58,45690.0,29.6928,29.8436,29.6844,29.8185,45690.0
2019-08-28 13:00:00,35.57,35.57,35.49,35.54,35759.0,29.8101,29.8101,29.7431,29.785,35759.0
2019-08-28 13:30:00,35.54,35.54,35.46,35.46,39426.0,29.785,29.785,29.7179,29.7179,39426.0
2019-08-28 14:00:00,35.47,35.51,35.46,35.48,44462.0,29.7263,29.7598,29.7179,29.7347,44462.0
2019-08-28 14:30:00,35.48,35.48,35.37,35.37,58937.0,29.7347,29.7347,29.6425,29.6425,58937.0
2019-08-28 15:00:00,35.37,35.43,35.32,35.39,118254.0,29.6425,29.6928,29.6006,29.6592,118254.0
2019-08-28 15:30:00,35.38,35.39,35.3,35.35,258960.0,29.6509,29.6592,29.5838,29.6257,258960.0
2019-08-29 09:30:00,35.59,35.81,35.52,35.67,93665.0,29.8269,30.0112,29.7682,29.8939,93665.0
2019-08-29 10:00:00,35.68,35.75,35.62,35.69,80425.0,29.9023,29.961,29.852,29.9107,80425.0
2019-08-29 10:30:00,35.69,35.73,35.47,35.54,75920.0,29.9107,29.9442,29.7263,29.785,75920.0
2019-08-29 11:00:00,35.55,35.71,35.55,35.68,60738.0,29.7933,29.9274,29.7933,29.9023,60738.0
2019-08-29 11:30:00,35.68,35.73,35.62,35.7,55195.0,29.9023,29.9442,29.852,29.919,55195.0
2019-08-29 12:00:00,35.7,35.74,35.65,35.68,47016.0,29.919,29.9526,29.8771,29.9023,47016.0
2019-08-29 12:30:00,35.69,35.74,35.64,35.66,47589.0,29.9107,29.9526,29.8688,29.8855,47589.0
2019-08-29 13:00:00,35.66,35.69,35.61,35.66,48027.0,29.8855,29.9107,29.8436,29.8855,48027.0
2019-08-29 13:30:00,35.67,35.73,35.63,35.7,35606.0,29.8939,29.9442,29.8604,29.919,35606.0
2019-08-29 14:00:00,35.7,35.77,35.66,35.75,55796.0,29.919,29.9777,29.8855,29.961,55796.0
2019-08-29 14:30:00,35.75,35.8,35.72,35.75,65279.0,29.961,30.0029,29.9358,29.961,65279.0
2019-08-29 15:00:00,35.75,35.75,35.66,35.66,82175.0,29.961,29.961,29.8855,29.8855,82175.0
2019-08-29 15:30:00,35.66,35.69,35.59,35.67,317484.0,29.8855,29.9107,29.8269,29.8939,317484.0
2019-08-30 09:30:00,35.82,36.02,35.73,36.02,70951.0,30.0196,30.1872,29.9442,30.1872,70951.0
2019-08-30 10:00:00,36.01,36.22,35.98,36.05,91961.0,30.1789,30.3548,30.1537,30.2124,91961.0
2019-08-30 10:30:00,36.06,36.23,36.06,36.12,85198.0,30.2208,30.3632,30.2208,30.271,85198.0
2019-08-30 11:00:00,36.12,36.22,36.04,36.06,50019.0,30.271,30.3548,30.204,30.2208,50019.0
2019-08-30 11:30:00,36.06,36.31,36.04,36.3,78430.0,30.2208,30.4303,30.204,30.4219,78430.0
2019-08-30 12:00:00,36.3,36.36,36.23,36.29,71079.0,30.4219,30.4722,30.3632,30.4135,71079.0
2019-08-30 12:30:00,36.29,36.35,36.22,36.3,82131.0,30.4135,30.4638,30.3548,30.4219,82131.0
2019-08-30 13:00:00,36.3,36.34,36.25,36.3,47775.0,30.4219,30.4554,30.38,30.4219,47775.0
2019-08-30 13:30:00,36.31,36.38,36.27,36.36,71705.0,30.4303,30.4889,30.3967,30.4722,71705.0
2019-08-30 14:00:00,36.37,36.43,36.34,36.39,60781.0,30.4806,30.5308,30.4554,30.4973,60781.0
2019-08-30 14:30:00,36.38,36.48,36.34,36.48,62663.0,30.4889,30.5727,30.4554,30.5727,62663.0
2019-08-30 15:00:00,36.47,36.47,36.35,36.44,119057.0,30.5644,30.5644,30.4638,30.5392,119057.0
2019-08-30 15:30:00,36.43,36.53,36.38,36.4,418037.0,30.5308,30.6146,30.4889,30.5057,418037.0
2019-09-03 09:30:00,36.26,36.47,36.2,36.41,110621.0,30.3884,30.5644,30.3381,30.5141,110621.0
2019-09-03 10:00:00,36.4,36.44,36.14,36.19,76855.0,30.5057,30.5392,30.2878,30.3297,76855.0
2019-09-03 10:30:00,36.18,36.32,36.14,36.32,91262.0,30.3213,30.4387,30.2878,30.4387,91262.0
2019-09-03 11:00:00,36.32,36.54,36.24,36.52,140211.0,30.4387,30.623,30.3716,30.6063,140211.0
2019-09-03 11:30:00,36.54,36.66,36.4,36.55,107605.0,30.623,30.7236,30.5057,30.6314,107605.0
2019-09-03 12:00:00,36.55,36.65,36.49,36.63,82701.0,30.6314,30.7152,30.5811,30.6985,82701.0
2019-09-03 12:30:00,36.62,36.68,36.57,36.62,78870.0,30.6901,30.7404,30.6482,30.6901,78870.0
2019-09-03 13:00:00,36.62,36.7,36.6,36.64,79150.0,30.6901,30.7571,30.6733,30.7068,79150.0
2019-09-03 13:30:00,36.65,36.66,36.46,36.47,114856.0,30.7152,30.7236,30.556,30.5644,114856.0
2019-09-03 14:00:00,36.46,36.52,36.43,36.47,54513.0,30.556,30.6063,30.5308,30.5644,54513.0
2019-09-03 14:30:00,36.46,36.6,36.46,36.6,104055.0,30.556,30.6733,30.556,30.6733,104055.0
2019-09-03 15:00:00,36.59,36.76,36.53,36.72,155158.0,30.6649,30.8074,30.6146,30.7739,155158.0
2019-09-03 15:30:00,36.72,36.84,36.69,36.78,572871.0,30.7739,30.8744,30.7487,30.8242,572871.0
2019-09-04 09:30:00,37.11,37.24,37.01,37.06,84472.0,31.1007,31.2097,31.0169,31.0588,84472.0
2019-09-04 10:00:00,37.06,37.12,36.87,36.9,76047.0,31.0588,31.1091,30.8996,30.9247,76047.0
2019-09-04 10:30:00,36.91,36.93,36.82,36.88,70939.0,30.9331,30.9499,30.8577,30.908,70939.0
2019-09-04 11:00:00,36.9,37.08,36.89,37.04,73209.0,30.9247,31.0756,30.9164,31.0421,73209.0
2019-09-04 11:30:00,37.03,37.1,36.95,37.1,46912.0,31.0337,31.0923,30.9666,31.0923,46912.0
2019-09-04 12:00:00,37.09,37.11,37.03,37.06,54602.0,31.084,31.1007,31.0337,31.0588,54602.0
2019-09-04 12:30:00,37.07,37.1,37.03,37.05,66047.0,31.0672,31.0923,31.0337,31.0504,66047.0
2019-09-04 13:00:00,37.04,37.12,37.03,37.08,132387.0,31.0421,31.1091,31.0337,31.0756,132387.0
2019-09-04 13:30:00,37.08,37.09,36.97,37.05,186234.0,31.0756,31.084,30.9834,31.0504,186234.0
2019-09-04 14:00:00,37.05,37.18,37.03,37.16,91786.0,31.0504,31.1594,31.0337,31.1426,91786.0
2019-09-04 14:30:00,37.16,37.25,37.14,37.2,104148.0,31.1426,31.2181,31.1259,31.1762,104148.0
2019-09-04 15:00:00,37.2,37.21,36.98,36.98,202330.0,31.1762,31.1845,30.9918,30.9918,202330.0
2019-09-04 15:30:00,37.0,37.28,37.0,37.2,474603.0,31.0085,31.2432,31.0085,31.1762,474603.0
2019-09-05 09:30:00,37.16,37.36,37.0,37.23,154427.0,31.1426,31.3102,31.0085,31.2013,154427.0
2019-09-05 10:00:00,37.25,37.48,37.18,37.41,110902.0,31.2181,31.4108,31.1594,31.3521,110902.0
2019-09-05 10:30:00,37.42,37.57,37.39,37.56,121383.0,31.3605,31.4862,31.3354,31.4779,121383.0
2019-09-05 11:00:00,37.57,37.75,37.48,37.74,150559.0,31.4862,31.6371,31.4108,31.6287,150559.0
2019-09-05 11:30:00,37.75,37.89,37.74,37.77,119702.0,31.6371,31.7544,31.6287,31.6539,119702.0
2019-09-05 12:00:00,37.77,37.84,37.75,37.82,80122.0,31.6539,31.7125,31.6371,31.6958,80122.0
2019-09-05 12:30:00,37.82,37.84,37.73,37.75,76720.0,31.6958,31.7125,31.6203,31.6371,76720.0
2019-09-05 13:00:00,37.74,37.77,37.6,37.73,80062.0,31.6287,31.6539,31.5114,31.6203,80062.0
2019-09-05 13:30:00,37.72,37.76,37.66,37.76,45020.0,31.6119,31.6455,31.5617,31.6455,45020.0
2019-09-05 14:00:00,37.76,37.82,37.68,37.76,81774.0,31.6455,31.6958,31.5784,31.6455,81774.0
2019-09-05 14:30:00,37.77,37.8,37.68,37.7,73109.0,31.6539,31.679,31.5784,31.5952,73109.0
2019-09-05 15:00:00,37.7,37.73,37.63,37.68,126835.0,31.5952,31.6203,31.5365,31.5784,126835.0
2019-09-05 15:30:00,37.68,37.74,37.56,37.61,679822.0,31.5784,31.6287,31.4779,31.5198,679822.0
2019-09-06 09:30:00,38.09,38.53,38.0,38.08,207376.0,31.922,32.2908,31.8466,31.9137,207376.0
2019-09-06 10:00:00,38.08,38.18,37.8,38.11,110874.0,31.9137,31.9975,31.679,31.9388,110874.0
2019-09-06 10:30:00,38.13,38.16,37.99,38.04,50453.0,31.9556,31.9807,31.8382,31.8801,50453.0
2019-09-06 11:00:00,38.05,38.09,37.96,37.98,69082.0,31.8885,31.922,31.8131,31.8298,69082.0
2019-09-06 11:30:00,37.98,38.07,37.96,38.05,63432.0,31.8298,31.9053,31.8131,31.8885,63432.0
2019-09-06 12:00:00,38.05,38.22,38.04,38.18,64489.0,31.8885,32.031,31.8801,31.9975,64489.0
2019-09-06 12:30:00,38.17,38.17,37.98,38.01,78098.0,31.9891,31.9891,31.8298,31.855,78098.0
2019-09-06 13:00:00,38.03,38.07,37.96,38.05,75323.0,31.8717,31.9053,31.8131,31.8885,75323.0
2019-09-06 13:30:00,38.05,38.11,38.04,38.09,69628.0,31.8885,31.9388,31.8801,31.922,69628.0
2019-09-06 14:00:00,38.09,38.1,37.96,37.98,73424.0,31.922,31.9304,31.8131,31.8298,73424.0
2019-09-06 14:30:00,37.98,38.04,37.97,37.98,83102.0,31.8298,31.8801,31.8215,31.8298,83102.0
2019-09-06 15:00:00,37.98,38.0,37.83,37.85,161206.0,31.8298,31.8466,31.7041,31.7209,161206.0
2019-09-06 15:30:00,37.84,37.87,37.66,37.74,573415.0,31.7125,31.7377,31.5617,31.6287,573415.0
2019-09-09 09:30:00,37.88,38.06,37.85,37.95,116464.0,31.746,31.8969,31.7209,31.8047,116464.0
2019-09-09 10:00:00,37.95,37.95,37.61,37.68,121295.0,31.8047,31.8047,31.5198,31.5784,121295.0
2019-09-09 10:30:00,37.68,37.77,37.6,37.76,67488.0,31.5784,31.6539,31.5114,31.6455,67488.0
2019-09-09 11:00:00,37.77,37.83,37.64,37.68,123529.0,31.6539,31.7041,31.5449,31.5784,123529.0
2019-09-09 11:30:00,37.66,37.78,37.64,37.77,77517.0,31.5617,31.6622,31.5449,31.6539,77517.0
2019-09-09 12:00:00,37.77,37.8,37.65,37.69,44936.0,31.6539,31.679,31.5533,31.5868,44936.0
2019-09-09 12:30:00,37.68,37.74,37.63,37.73,54925.0,31.5784,31.6287,31.5365,31.6203,54925.0
2019-09-09 13:00:00,37.72,37.77,37.7,37.72,42465.0,31.6119,31.6539,31.5952,31.6119,42465.0
2019-09-09 13:30:00,37.71,37.73,37.64,37.66,41950.0,31.6036,31.6203,31.5449,31.5617,41950.0
2019-09-09 14:00:00,37.67,37.74,37.57,37.59,55851.0,31.57,31.6287,31.4862,31.503,55851.0
2019-09-09 14:30:00,37.59,37.73,37.57,37.71,93442.0,31.503,31.6203,31.4862,31.6036,93442.0
2019-09-09 15:00:00,37.72,37.95,37.69,37.9,114819.0,31.6119,31.8047,31.5868,31.7628,114819.0
2019-09-09 15:30:00,37.9,37.92,37.81,37.85,296772.0,31.7628,31.7796,31.6874,31.7209,296772.0
2019-09-10 09:30:00,37.79,38.07,37.78,37.96,92668.0,31.6706,31.9053,31.6622,31.8131,92668.0
2019-09-10 10:00:00,37.96,38.01,37.81,37.95,80797.0,31.8131,31.855,31.6874,31.8047,80797.0
2019-09-10 10:30:00,37.95,38.24,37.91,38.18,92912.0,31.8047,32.0477,31.7712,31.9975,92912.0
2019-09-10 11:00:00,38.18,38.2,37.93,37.94,98621.0,31.9975,32.0142,31.7879,31.7963,98621.0
2019-09-10 11:30:00,37.94,38.07,37.9,38.04,82827.0,31.7963,31.9053,31.7628,31.8801,82827.0
2019-09-10 12:00:00,38.04,38.13,37.97,38.12,57861.0,31.8801,31.9556,31.8215,31.9472,57861.0
2019-09-10 12:30:00,38.11,38.12,38.01,38.02,70653.0,31.9388,31.9472,31.855,31.8634,70653.0
2019-09-10 13:00:00,38.03,38.11,37.93,37.95,71580.0,31.8717,31.9388,31.7879,31.8047,71580.0
2019-09-10 13:30:00,37.95,37.98,37.86,37.86,61957.0,31.8047,31.8298,31.7293,31.7293,61957.0
2019-09-10 14:00:00,37.86,37.88,37.69,37.7,73129.0,31.7293,31.746,31.5868,31.5952,73129.0
2019-09-10 14:30:00,37.7,37.87,37.7,37.87,83298.0,31.5952,31.7377,31.5952,31.7377,83298.0
2019-09-10 15:00:00,37.87,37.87,37.75,37.8,134549.0,31.7377,31.7377,31.6371,31.679,134549.0
2019-09-10 15:30:00,37.8,37.99,37.75,37.99,533218.0,31.679,31.8382,31.6371,31.8382,533218.0
2019-09-11 09:30:00,38.1,38.26,37.82,38.24,43710.0,31.9304,32.0645,31.6958,32.0477,43710.0
2019-09-11 10:00:00,38.24,38.57,38.23,38.52,75402.0,32.0477,32.3243,32.0394,32.2824,75402.0
2019-09-11 10:30:00,38.52,38.67,38.4,38.62,85261.0,32.2824,32.4081,32.1818,32.3662,85261.0
2019-09-11 11:00:00,38.62,38.74,38.54,38.57,78804.0,32.3662,32.4668,32.2992,32.3243,78804.0
2019-09-11 11:30:00,38.58,38.9,38.58,38.89,130535.0,32.3327,32.6009,32.3327,32.5925,130535.0
2019-09-11 12:00:00,38.88,38.93,38.79,38.89,81339.0,32.5841,32.626,32.5087,32.5925,81339.0
2019-09-11 12:30:00,38.88,38.92,38.79,38.83,111211.0,32.5841,32.6176,32.5087,32.5422,111211.0
2019-09-11 13:00:00,38.82,38.86,38.79,38.81,57704.0,32.5338,32.5673,32.5087,32.5254,57704.0
2019-09-11 13:30:00,38.81,38.83,38.68,38.73,71772.0,32.5254,32.5422,32.4165,32.4584,71772.0
2019-09-11 14:00:00,38.74,38.76,38.61,38.62,58040.0,32.4668,32.4835,32.3578,32.3662,58040.0
2019-09-11 14:30:00,38.62,38.7,38.53,38.67,83274.0,32.3662,32.4333,32.2908,32.4081,83274.0
2019-09-11 15:00:00,38.67,38.68,38.58,38.59,109815.0,32.4081,32.4165,32.3327,32.3411,109815.0
2019-09-11 15:30:00,38.6,38.65,38.57,38.62,471253.0,32.3494,32.3914,32.3243,32.3662,471253.0
2019-09-12 09:30:00,38.52,38.76,38.4,38.41,171507.0,32.2824,32.4835,32.1818,32.1902,171507.0
2019-09-12 10:00:00,38.4,38.69,38.38,38.56,74225.0,32.1818,32.4249,32.1651,32.3159,74225.0
2019-09-12 10:30:00,38.58,38.58,38.35,38.41,205111.0,32.3327,32.3327,32.1399,32.1902,205111.0
2019-09-12 11:00:00,38.42,38.51,38.36,38.45,139049.0,32.1986,32.274,32.1483,32.2237,139049.0
2019-09-12 11:30:00,38.44,38.5,38.35,38.48,178742.0,32.2154,32.2656,32.1399,32.2489,178742.0
2019-09-12 12:00:00,38.49,38.51,38.26,38.37,68697.0,32.2573,32.274,32.0645,32.1567,68697.0
2019-09-12 12:30:00,38.37,38.46,38.32,38.45,88334.0,32.1567,32.2321,32.1148,32.2237,88334.0
2019-09-12 13:00:00,38.45,38.45,38.35,38.4,105239.0,32.2237,32.2237,32.1399,32.1818,105239.0
2019-09-12 13:30:00,38.42,38.64,38.35,38.64,71396.0,32.1986,32.383,32.1399,32.383,71396.0
2019-09-12 14:00:00,38.62,38.63,38.47,38.52,230066.0,32.3662,32.3746,32.2405,32.2824,230066.0
2019-09-12 14:30:00,38.51,38.52,38.43,38.46,94869.0,32.274,32.2824,32.207,32.2321,94869.0
2019-09-12 15:00:00,38.45,38.46,38.31,38.34,80995.0,32.2237,32.2321,32.1064,32.1315,80995.0
2019-09-12 15:30:00,38.34,38.48,38.28,38.3,327941.0,32.1315,32.2489,32.0813,32.098,327941.0
2019-09-13 09:30:00,38.14,38.66,37.73,38.5,209127.0,31.9639,32.3997,31.6203,32.2656,209127.0
2019-09-13 10:00:00,38.5,38.71,38.48,38.52,264777.0,32.2656,32.4416,32.2489,32.2824,264777.0
2019-09-13 10:30:00,38.52,38.54,38.22,38.4,187249.0,32.2824,32.2992,32.031,32.1818,187249.0
2019-09-13 11:00:00,38.39,38.55,38.35,38.48,81888.0,32.1735,32.3075,32.1399,32.2489,81888.0
2019-09-13 11:30:00,38.49,38.53,38.4,38.41,111495.0,32.2573,32.2908,32.1818,32.1902,111495.0
2019-09-13 12:00:00,38.41,38.45,38.31,38.32,74471.0,32.1902,32.2237,32.1064,32.1148,74471.0
2019-09-13 12:30:00,38.33,38.51,38.32,38.48,70707.0,32.1232,32.274,32.1148,32.2489,70707.0
2019-09-13 13:00:00,38.48,38.53,38.46,38.48,84503.0,32.2489,32.2908,32.2321,32.2489,84503.0
2019-09-13 13:30:00,38.49,38.6,38.43,38.55,99932.0,32.2573,32.3494,32.207,32.3075,99932.0
2019-09-13 14:00:00,38.56,38.64,38.46,38.5,140912.0,32.3159,32.383,32.2321,32.2656,140912.0
2019-09-13 14:30:00,38.5,38.6,38.48,38.55,168274.0,32.2656,32.3494,32.2489,32.3075,168274.0
2019-09-13 15:00:00,38.55,38.56,38.45,38.45,164335.0,32.3075,32.3159,32.2237,32.2237,164335.0
2019-09-13 15:30:00,38.45,38.55,38.43,38.5,480047.0,32.2237,32.3075,32.207,32.2656,480047.0
2019-09-16 09:30:00,38.53,38.62,38.35,38.54,82143.0,32.2908,32.3662,32.1399,32.2992,82143.0
2019-09-16 10:00:00,38.52,38.65,38.5,38.61,152765.0,32.2824,32.3914,32.2656,32.3578,152765.0
2019-09-16 10:30:00,38.61,38.74,38.56,38.68,105780.0,32.3578,32.4668,32.3159,32.4165,105780.0
2019-09-16 11:00:00,38.68,38.87,38.67,38.82,81999.0,32.4165,32.5757,32.4081,32.5338,81999.0
2019-09-16 11:30:00,38.83,38.89,38.61,38.61,109733.0,32.5422,32.5925,32.3578,32.3578,109733.0
2019-09-16 12:00:00,38.61,38.74,38.61,38.7,128760.0,32.3578,32.4668,32.3578,32.4333,128760.0
2019-09-16 12:30:00,38.7,38.75,38.69,38.73,64712.0,32.4333,32.4752,32.4249,32.4584,64712.0
2019-09-16 13:00:00,38.73,38.83,38.72,38.79,72816.0,32.4584,32.5422,32.45,32.5087,72816.0
2019-09-16 13:30:00,38.79,38.8,38.74,38.75,99250.0,32.5087,32.5171,32.4668,32.4752,99250.0
2019-09-16 14:00:00,38.76,38.78,38.69,38.77,55681.0,32.4835,32.5003,32.4249,32.4919,55681.0
2019-09-16 14:30:00,38.77,38.78,38.7,38.74,155293.0,32.4919,32.5003,32.4333,32.4668,155293.0
2019-09-16 15:00:00,38.74,38.84,38.73,38.83,157492.0,32.4668,32.5506,32.4584,32.5422,157492.0
2019-09-16 15:30:00,38.83,39.04,38.83,39.02,529534.0,32.5422,32.7182,32.5422,32.7014,529534.0
2019-09-17 09:30:00,39.1,39.2,38.8,39.09,125660.0,32.7685,32.8523,32.5171,32.7601,125660.0
2019-09-17 10:00:00,39.09,39.09,38.86,39.01,102011.0,32.7601,32.7601,32.5673,32.6931,102011.0
2019-09-17 10:30:00,39.01,39.21,39.01,39.15,126192.0,32.6931,32.8607,32.6931,32.8104,126192.0
2019-09-17 11:00:00,39.15,39.34,39.14,39.26,123383.0,32.8104,32.9696,32.802,32.9026,123383.0
2019-09-17 11:30:00,39.25,39.3,39.23,39.28,102020.0,32.8942,32.9361,32.8774,32.9193,102020.0
2019-09-17 12:00:00,39.27,39.37,39.23,39.26,93735.0,32.911,32.9948,32.8774,32.9026,93735.0
2019-09-17 12:30:00,39.26,39.35,39.23,39.33,88227.0,32.9026,32.978,32.8774,32.9612,88227.0
2019-09-17 13:00:00,39.32,39.32,39.14,39.16,98683.0,32.9529,32.9529,32.802,32.8188,98683.0
2019-09-17 13:30:00,39.15,39.25,39.07,39.23,112667.0,32.8104,32.8942,32.7433,32.8774,112667.0
2019-09-17 14:00:00,39.23,39.32,39.15,39.16,93326.0,32.8774,32.9529,32.8104,32.8188,93326.0
2019-09-17 14:30:00,39.16,39.2,39.12,39.14,112134.0,32.8188,32.8523,32.7852,32.802,112134.0
2019-09-17 15:00:00,39.15,39.15,39.03,39.05,169134.0,32.8104,32.8104,32.7098,32.7266,169134.0
2019-09-17 15:30:00,39.05,39.11,38.98,39.03,651471.0,32.7266,32.7769,32.6679,32.7098,651471.0
2019-09-18 09:30:00,39.08,39.13,38.57,38.67,119898.0,32.7517,32.7936,32.3243,32.4081,119898.0
2019-09-18 10:00:00,38.67,38.97,38.66,38.94,91433.0,32.4081,32.6595,32.3997,32.6344,91433.0
2019-09-18 10:30:00,38.94,38.96,38.77,38.82,182461.0,32.6344,32.6512,32.4919,32.5338,182461.0
2019-09-18 11:00:00,38.82,38.88,38.78,38.84,139839.0,32.5338,32.5841,32.5003,32.5506,139839.0
2019-09-18 11:30:00,38.85,38.96,38.84,38.96,176339.0,32.559,32.6512,32.5506,32.6512,176339.0
2019-09-18 12:00:00,38.95,38.96,38.88,38.92,53472.0,32.6428,32.6512,32.5841,32.6176,53472.0
2019-09-18 12:30:00,38.93,38.96,38.87,38.93,59349.0,32.626,32.6512,32.5757,32.626,59349.0
2019-09-18 13:00:00,38.93,39.07,38.91,38.98,187423.0,32.626,32.7433,32.6092,32.6679,187423.0
2019-09-18 13:30:00,38.98,39.06,38.95,38.99,108081.0,32.6679,32.735,32.6428,32.6763,108081.0
2019-09-18 14:00:00,38.99,39.0,38.65,38.76,119233.0,32.6763,32.6847,32.3914,32.4835,119233.0
2019-09-18 14:30:00,38.77,38.93,38.64,38.91,162307.0,32.4919,32.626,32.383,32.6092,162307.0
2019-09-18 15:00:00,38.91,38.94,38.81,38.91,178749.0,32.6092,32.6344,32.5254,32.6092,178749.0
2019-09-18 15:30:00,38.92,39.02,38.9,38.95,415208.0,32.6176,32.7014,32.6009,32.6428,415208.0
2019-09-19 09:30:00,39.07,39.17,38.84,38.85,55148.0,32.7433,32.8271,32.5506,32.559,55148.0
2019-09-19 10:00:00,38.85,39.0,38.83,38.97,61460.0,32.559,32.6847,32.5422,32.6595,61460.0
2019-09-19 10:30:00,38.97,39.11,38.94,38.97,111360.0,32.6595,32.7769,32.6344,32.6595,111360.0
2019-09-19 11:00:00,38.96,39.04,38.87,38.99,129210.0,32.6512,32.7182,32.5757,32.6763,129210.0
2019-09-19 11:30:00,39.0,39.0,38.88,38.95,53621.0,32.6847,32.6847,32.5841,32.6428,53621.0
2019-09-19 12:00:00,38.94,39.12,38.94,39.01,60638.0,32.6344,32.7852,32.6344,32.6931,60638.0
2019-09-19 12:30:00,39.0,39.08,38.99,39.02,49659.0,32.6847,32.7517,32.6763,32.7014,49659.0
2019-09-19 13:00:00,39.02,39.06,38.99,38.99,52947.0,32.7014,32.735,32.6763,32.6763,52947.0
2019-09-19 13:30:00,39.0,39.01,38.94,38.96,47040.0,32.6847,32.6931,32.6344,32.6512,47040.0
2019-09-19 14:00:00,38.97,39.06,38.96,39.0,74496.0,32.6595,32.735,32.6512,32.6847,74496.0
2019-09-19 14:30:00,39.0,39.01,38.91,38.92,76358.0,32.6847,32.6931,32.6092,32.6176,76358.0
2019-09-19 15:00:00,38.93,39.01,38.79,38.8,154968.0,32.626,32.6931,32.5087,32.5171,154968.0
2019-09-19 15:30:00,38.79,38.86,38.7,38.79,422821.0,32.5087,32.5673,32.4333,32.5087,422821.0
2019-09-20 09:30:00,39.02,39.26,38.77,38.81,569462.0,32.7014,32.9026,32.4919,32.5254,569462.0
2019-09-20 10:00:00,38.82,38.95,38.72,38.9,140947.0,32.5338,32.6428,32.45,32.6009,140947.0
2019-09-20 10:30:00,38.9,38.93,38.79,38.88,115826.0,32.6009,32.626,32.5087,32.5841,115826.0
2019-09-20 11:00:00,38.87,39.03,38.81,39.0,93085.0,32.5757,32.7098,32.5254,32.6847,93085.0
2019-09-20 11:30:00,39.0,39.05,38.96,39.04,81470.0,32.6847,32.7266,32.6512,32.7182,81470.0
2019-09-20 12:00:00,39.05,39.07,38.97,39.0,65276.0,32.7266,32.7433,32.6595,32.6847,65276.0
2019-09-20 12:30:00,39.0,39.04,38.97,39.0,62522.0,32.6847,32.7182,32.6595,32.6847,62522.0
2019-09-20 13:00:00,39.01,39.02,38.77,38.89,95821.0,32.6931,32.7014,32.4919,32.5925,95821.0
2019-09-20 13:30:00,38.89,38.92,38.82,38.88,98474.0,32.5925,32.6176,32.5338,32.5841,98474.0
2019-09-20 14:00:00,38.88,38.91,38.81,38.89,77387.0,32.5841,32.6092,32.5254,32.5925,77387.0
2019-09-20 14:30:00,38.89,39.01,38.87,39.01,72514.0,32.5925,32.6931,32.5757,32.6931,72514.0
2019-09-20 15:00:00,39.02,39.12,39.0,39.08,113310.0,32.7014,32.7852,32.6847,32.7517,113310.0
2019-09-20 15:30:00,39.08,39.2,39.0,39.09,678111.0,32.7517,32.8523,32.6847,32.7601,678111.0
2019-09-23 09:30:00,38.99,39.62,38.85,39.41,195214.0,32.6763,33.2043,32.559,33.0283,195214.0
2019-09-23 10:00:00,39.4,39.41,39.23,39.28,97820.0,33.0199,33.0283,32.8774,32.9193,97820.0
2019-09-23 10:30:00,39.29,39.39,39.23,39.38,109035.0,32.9277,33.0115,32.8774,33.0031,109035.0
2019-09-23 11:00:00,39.39,39.54,39.35,39.4,136345.0,33.0115,33.1372,32.978,33.0199,136345.0
2019-09-23 11:30:00,39.4,39.43,39.22,39.32,121555.0,33.0199,33.045,32.8691,32.9529,121555.0
2019-09-23 12:00:00,39.31,39.47,39.3,39.47,104369.0,32.9445,33.0786,32.9361,33.0786,104369.0
2019-09-23 12:30:00,39.47,39.55,39.46,39.47,127324.0,33.0786,33.1456,33.0702,33.0786,127324.0
2019-09-23 13:00:00,39.47,39.49,39.42,39.44,37508.0,33.0786,33.0953,33.0367,33.0534,37508.0
2019-09-23 13:30:00,39.45,39.45,39.36,39.41,44962.0,33.0618,33.0618,32.9864,33.0283,44962.0
2019-09-23 14:00:00,39.41,39.43,39.34,39.34,52427.0,33.0283,33.045,32.9696,32.9696,52427.0
2019-09-23 14:30:00,39.35,39.49,39.35,39.41,104560.0,32.978,33.0953,32.978,33.0283,104560.0
2019-09-23 15:00:00,39.42,39.45,39.39,39.42,80581.0,33.0367,33.0618,33.0115,33.0367,80581.0
2019-09-23 15:30:00,39.41,39.47,39.28,39.28,356134.0,33.0283,33.0786,32.9193,32.9193,356134.0
2019-09-24 09:30:00,39.48,39.6,39.31,39.46,89652.0,33.0869,33.1875,32.9445,33.0702,89652.0
2019-09-24 10:00:00,39.46,39.85,39.4,39.71,129258.0,33.0702,33.397,33.0199,33.2797,129258.0
2019-09-24 10:30:00,39.71,39.85,39.7,39.71,81455.0,33.2797,33.397,33.2713,33.2797,81455.0
2019-09-24 11:00:00,39.7,39.83,39.67,39.71,66542.0,33.2713,33.3803,33.2462,33.2797,66542.0
2019-09-24 11:30:00,39.71,39.75,39.59,39.71,80994.0,33.2797,33.3132,33.1791,33.2797,80994.0
2019-09-24 12:00:00,39.7,39.71,39.49,39.51,66699.0,33.2713,33.2797,33.0953,33.1121,66699.0
2019-09-24 12:30:00,39.53,39.55,39.4,39.42,57204.0,33.1289,33.1456,33.0199,33.0367,57204.0
2019-09-24 13:00:00,39.42,39.45,39.37,39.38,69965.0,33.0367,33.0618,32.9948,33.0031,69965.0
2019-09-24 13:30:00,39.38,39.52,39.38,39.48,110393.0,33.0031,33.1205,33.0031,33.0869,110393.0
2019-09-24 14:00:00,39.47,39.67,39.45,39.59,116524.0,33.0786,33.2462,33.0618,33.1791,116524.0
2019-09-24 14:30:00,39.58,39.6,39.42,39.45,106897.0,33.1708,33.1875,33.0367,33.0618,106897.0
2019-09-24 15:00:00,39.45,39.49,39.34,39.36,144447.0,33.0618,33.0953,32.9696,32.9864,144447.0
2019-09-24 15:30:00,39.36,39.44,39.29,39.33,717316.0,32.9864,33.0534,32.9277,32.9612,717316.0
2019-09-25 09:30:00,39.24,39.51,39.24,39.33,147600.0,32.8858,33.1121,32.8858,32.9612,147600.0
2019-09-25 10:00:00,39.34,39.58,39.27,39.38,224240.0,32.9696,33.1708,32.911,33.0031,224240.0
2019-09-25 10:30:00,39.38,39.46,39.24,39.43,258412.0,33.0031,33.0702,32.8858,33.045,258412.0
2019-09-25 11:00:00,39.43,39.69,39.42,39.62,241203.0,33.045,33.2629,33.0367,33.2043,241203.0
2019-09-25 11:30:00,39.62,39.65,39.52,39.56,94626.0,33.2043,33.2294,33.1205,33.154,94626.0
2019-09-25 12:00:00,39.56,39.61,39.51,39.58,134114.0,33.154,33.1959,33.1121,33.1708,134114.0
2019-09-25 12:30:00,39.58,39.69,39.55,39.64,87841.0,33.1708,33.2629,33.1456,33.221,87841.0
2019-09-25 13:00:00,39.66,39.69,39.55,39.58,126844.0,33.2378,33.2629,33.1456,33.1708,126844.0
2019-09-25 13:30:00,39.58,39.71,39.51,39.71,103639.0,33.1708,33.2797,33.1121,33.2797,103639.0
2019-09-25 14:00:00,39.71,39.77,39.65,39.75,75218.0,33.2797,33.33,33.2294,33.3132,75218.0
2019-09-25 14:30:00,39.75,39.83,39.73,39.79,119534.0,33.3132,33.3803,33.2965,33.3467,119534.0
2019-09-25 15:00:00,39.79,39.82,39.74,39.79,101157.0,33.3467,33.3719,33.3048,33.3467,101157.0
2019-09-25 15:30:00,39.79,39.81,39.73,39.77,346565.0,33.3467,33.3635,33.2965,33.33,346565.0
2019-09-26 09:30:00,39.94,40.02,39.81,39.9,95844.0,33.4725,33.5395,33.3635,33.4389,95844.0
2019-09-26 10:00:00,39.89,39.98,39.76,39.85,168922.0,33.4306,33.506,33.3216,33.397,168922.0
2019-09-26 10:30:00,39.85,39.91,39.68,39.69,185059.0,33.397,33.4473,33.2546,33.2629,185059.0
2019-09-26 11:00:00,39.69,39.7,39.54,39.58,95792.0,33.2629,33.2713,33.1372,33.1708,95792.0
2019-09-26 11:30:00,39.58,39.59,39.44,39.49,56896.0,33.1708,33.1791,33.0534,33.0953,56896.0
2019-09-26 12:00:00,39.49,39.63,39.47,39.55,110182.0,33.0953,33.2127,33.0786,33.1456,110182.0
2019-09-26 12:30:00,39.54,39.59,39.45,39.52,76421.0,33.1372,33.1791,33.0618,33.1205,76421.0
2019-09-26 13:00:00,39.52,39.56,39.46,39.49,67687.0,33.1205,33.154,33.0702,33.0953,67687.0
2019-09-26 13:30:00,39.5,39.65,39.49,39.62,56192.0,33.1037,33.2294,33.0953,33.2043,56192.0
2019-09-26 14:00:00,39.62,39.73,39.57,39.72,65382.0,33.2043,33.2965,33.1624,33.2881,65382.0
2019-09-26 14:30:00,39.72,39.74,39.64,39.64,59195.0,33.2881,33.3048,33.221,33.221,59195.0
2019-09-26 15:00:00,39.65,39.7,39.54,39.58,140011.0,33.2294,33.2713,33.1372,33.1708,140011.0
2019-09-26 15:30:00,39.58,39.64,39.46,39.51,455351.0,33.1708,33.221,33.0702,33.1121,455351.0
2019-09-27 09:30:00,39.54,39.66,39.46,39.55,73699.0,33.1372,33.2378,33.0702,33.1456,73699.0
2019-09-27 10:00:00,39.6,39.74,39.56,39.68,66883.0,33.1875,33.3048,33.154,33.2546,66883.0
2019-09-27 10:30:00,39.67,39.83,39.61,39.82,105842.0,33.2462,33.3803,33.1959,33.3719,105842.0
2019-09-27 11:00:00,39.81,39.82,39.61,39.73,54013.0,33.3635,33.3719,33.1959,33.2965,54013.0
2019-09-27 11:30:00,39.73,39.75,39.54,39.61,49121.0,33.2965,33.3132,33.1372,33.1959,49121.0
2019-09-27 12:00:00,39.6,39.66,39.55,39.61,33475.0,33.1875,33.2378,33.1456,33.1959,33475.0
2019-09-27 12:30:00,39.6,39.62,39.45,39.46,71893.0,33.1875,33.2043,33.0618,33.0702,71893.0
2019-09-27 13:00:00,39.46,39.51,39.38,39.46,51313.0,33.0702,33.1121,33.0031,33.0702,51313.0
2019-09-27 13:30:00,39.46,39.46,39.36,39.41,35251.0,33.0702,33.0702,32.9864,33.0283,35251.0
2019-09-27 14:00:00,39.41,39.42,39.27,39.3,33479.0,33.0283,33.0367,32.911,32.9361,33479.0
2019-09-27 14:30:00,39.29,39.32,39.17,39.19,48450.0,32.9277,32.9529,32.8271,32.8439,48450.0
2019-09-27 15:00:00,39.2,39.33,39.2,39.26,66990.0,32.8523,32.9612,32.8523,32.9026,66990.0
2019-09-27 15:30:00,39.26,39.46,39.24,39.45,333249.0,32.9026,33.0702,32.8858,33.0618,333249.0
2019-09-30 09:30:00,39.31,39.68,39.31,39.57,81867.0,32.9445,33.2546,32.9445,33.1624,81867.0
2019-09-30 10:00:00,39.56,39.62,39.46,39.47,66595.0,33.154,33.2043,33.0702,33.0786,66595.0
2019-09-30 10:30:00,39.47,39.59,39.42,39.58,69754.0,33.0786,33.1791,33.0367,33.1708,69754.0
2019-09-30 11:00:00,39.61,39.67,39.54,39.62,116946.0,33.1959,33.2462,33.1372,33.2043,116946.0
2019-09-30 11:30:00,39.63,39.79,39.62,39.79,79414.0,33.2127,33.3467,33.2043,33.3467,79414.0
2019-09-30 12:00:00,39.79,39.79,39.73,39.73,34507.0,33.3467,33.3467,33.2965,33.2965,34507.0
2019-09-30 12:30:00,39.73,39.73,39.67,39.71,45137.0,33.2965,33.2965,33.2462,33.2797,45137.0
2019-09-30 13:00:00,39.71,39.72,39.61,39.61,42604.0,33.2797,33.2881,33.1959,33.1959,42604.0
2019-09-30 13:30:00,39.62,39.67,39.57,39.59,39443.0,33.2043,33.2462,33.1624,33.1791,39443.0
2019-09-30 14:00:00,39.59,39.59,39.54,39.55,76426.0,33.1791,33.1791,33.1372,33.1456,76426.0
2019-09-30 14:30:00,39.56,39.59,39.52,39.57,52194.0,33.154,33.1791,33.1205,33.1624,52194.0
2019-09-30 15:00:00,39.58,39.6,39.54,39.55,81164.0,33.1708,33.1875,33.1372,33.1456,81164.0
2019-09-30 15:30:00,39.56,39.69,39.52,39.59,319757.0,33.154,33.2629,33.1205,33.1791,319757.0
2019-10-01 09:30:00,39.54,39.62,39.33,39.35,94923.0,33.1372,33.2043,32.9612,32.978,94923.0
2019-10-01 10:00:00,39.34,39.41,39.1,39.22,92569.0,32.9696,33.0283,32.7685,32.8691,92569.0
2019-10-01 10:30:00,39.21,39.31,39.17,39.27,138088.0,32.8607,32.9445,32.8271,32.911,138088.0
2019-10-01 11:00:00,39.27,39.33,39.25,39.33,109596.0,32.911,32.9612,32.8942,32.9612,109596.0
2019-10-01 11:30:00,39.33,39.35,39.23,39.25,77749.0,32.9612,32.978,32.8774,32.8942,77749.0
2019-10-01 12:00:00,39.24,39.25,39.1,39.21,38880.0,32.8858,32.8942,32.7685,32.8607,38880.0
2019-10-01 12:30:00,39.21,39.22,39.17,39.18,50252.0,32.8607,32.8691,32.8271,32.8355,50252.0
2019-10-01 13:00:00,39.17,39.19,39.11,39.13,41065.0,32.8271,32.8439,32.7769,32.7936,41065.0
2019-10-01 13:30:00,39.13,39.22,39.03,39.18,91844.0,32.7936,32.8691,32.7098,32.8355,91844.0
2019-10-01 14:00:00,39.18,39.26,39.16,39.21,56935.0,32.8355,32.9026,32.8188,32.8607,56935.0
2019-10-01 14:30:00,39.21,39.3,39.2,39.29,60890.0,32.8607,32.9361,32.8523,32.9277,60890.0
2019-10-01 15:00:00,39.29,39.33,39.25,39.33,91714.0,32.9277,32.9612,32.8942,32.9612,91714.0
2019-10-01 15:30:00,39.33,39.33,39.13,39.14,375717.0,32.9612,32.9612,32.7936,32.802,375717.0
2019-10-02 09:30:00,38.93,39.0,38.38,38.53,190294.0,32.626,32.6847,32.1651,32.2908,190294.0
2019-10-02 10:00:00,38.53,38.63,38.32,38.37,120344.0,32.2908,32.3746,32.1148,32.1567,120344.0
2019-10-02 10:30:00,38.36,38.36,38.23,38.24,197241.0,32.1483,32.1483,32.0394,32.0477,197241.0
2019-10-02 11:00:00,38.25,38.51,38.22,38.49,256004.0,32.0561,32.274,32.031,32.2573,256004.0
2019-10-02 11:30:00,38.49,38.58,38.37,38.56,137462.0,32.2573,32.3327,32.1567,32.3159,137462.0
2019-10-02 12:00:00,38.56,38.56,38.31,38.34,100956.0,32.3159,32.3159,32.1064,32.1315,100956.0
2019-10-02 12:30:00,38.34,38.43,38.26,38.31,56810.0,32.1315,32.207,32.0645,32.1064,56810.0
2019-10-02 13:00:00,38.31,38.51,38.29,38.5,202644.0,32.1064,32.274,32.0896,32.2656,202644.0
2019-10-02 13:30:00,38.5,38.5,38.4,38.47,99797.0,32.2656,32.2656,32.1818,32.2405,99797.0
2019-10-02 14:00:00,38.46,38.47,38.36,38.43,92065.0,32.2321,32.2405,32.1483,32.207,92065.0
2019-10-02 14:30:00,38.42,38.54,38.4,38.47,131730.0,32.1986,32.2992,32.1818,32.2405,131730.0
2019-10-02 15:00:00,38.47,38.49,38.33,38.34,246663.0,32.2405,32.2573,32.1232,32.1315,246663.0
2019-10-02 15:30:00,38.34,38.44,38.2,38.22,702902.0,32.1315,32.2154,32.0142,32.031,702902.0
2019-10-03 09:30:00,38.24,38.24,38.05,38.15,60195.0,32.0477,32.0477,31.8885,31.9723,60195.0
2019-10-03 10:00:00,38.15,38.15,37.8,38.12,90986.0,31.9723,31.9723,31.679,31.9472,90986.0
2019-10-03 10:30:00,38.12,38.29,38.06,38.28,80676.0,31.9472,32.0896,31.8969,32.0813,80676.0
2019-10-03 11:00:00,38.27,38.48,38.25,38.35,92867.0,32.0729,32.2489,32.0561,32.1399,92867.0
2019-10-03 11:30:00,38.35,38.43,38.31,38.32,62841.0,32.1399,32.207,32.1064,32.1148,62841.0
2019-10-03 12:00:00,38.32,38.35,38.14,38.27,75768.0,32.1148,32.1399,31.9639,32.0729,75768.0
2019-10-03 12:30:00,38.28,38.32,38.24,38.29,65666.0,32.0813,32.1148,32.0477,32.0896,65666.0
2019-10-03 13:00:00,38.29,38.35,38.25,38.33,43662.0,32.0896,32.1399,32.0561,32.1232,43662.0
2019-10-03 13:30:00,38.33,38.46,38.3,38.46,78259.0,32.1232,32.2321,32.098,32.2321,78259.0
2019-10-03 14:00:00,38.45,38.59,38.43,38.59,69235.0,32.2237,32.3411,32.207,32.3411,69235.0
2019-10-03 14:30:00,38.59,38.59,38.36,38.37,83791.0,32.3411,32.3411,32.1483,32.1567,83791.0
2019-10-03 15:00:00,38.37,38.47,38.36,38.45,94667.0,32.1567,32.2405,32.1483,32.2237,94667.0
2019-10-03 15:30:00,38.46,38.67,38.45,38.66,495420.0,32.2321,32.4081,32.2237,32.3997,495420.0
2019-10-04 09:30:00,38.76,38.93,38.55,38.87,82608.0,32.4835,32.626,32.3075,32.5757,82608.0
2019-10-04 10:00:00,38.88,38.93,38.75,38.77,49890.0,32.5841,32.626,32.4752,32.4919,49890.0
2019-10-04 10:30:00,38.79,38.79,38.63,38.75,69859.0,32.5087,32.5087,32.3746,32.4752,69859.0
2019-10-04 11:00:00,38.76,38.97,38.73,38.96,45036.0,32.4835,32.6595,32.4584,32.6512,45036.0
2019-10-04 11:30:00,38.96,39.02,38.89,38.98,62975.0,32.6512,32.7014,32.5925,32.6679,62975.0
2019-10-04 12:00:00,38.98,39.09,38.96,39.08,44343.0,32.6679,32.7601,32.6512,32.7517,44343.0
2019-10-04 12:30:00,39.08,39.1,39.02,39.09,64191.0,32.7517,32.7685,32.7014,32.7601,64191.0
2019-10-04 13:00:00,39.09,39.11,39.03,39.09,45493.0,32.7601,32.7769,32.7098,32.7601,45493.0
2019-10-04 13:30:00,39.09,39.16,39.0,39.0,75683.0,32.7601,32.8188,32.6847,32.6847,75683.0
2019-10-04 14:00:00,39.01,39.05,38.98,39.01,74428.0,32.6931,32.7266,32.6679,32.6931,74428.0
2019-10-04 14:30:00,39.02,39.09,39.01,39.03,103800.0,32.7014,32.7601,32.6931,32.7098,103800.0
2019-10-04 15:00:00,39.02,39.1,39.02,39.04,128058.0,32.7014,32.7685,32.7014,32.7182,128058.0
2019-10-04 15:30:00,39.04,39.19,39.03,39.16,445264.0,32.7182,32.8439,32.7098,32.8188,445264.0
2019-10-07 09:30:00,39.01,39.1,38.83,38.87,51618.0,32.6931,32.7685,32.5422,32.5757,51618.0
2019-10-07 10:00:00,38.88,39.1,38.86,39.03,47564.0,32.5841,32.7685,32.5673,32.7098,47564.0
2019-10-07 10:30:00,39.02,39.17,38.99,39.11,46316.0,32.7014,32.8271,32.6763,32.7769,46316.0
2019-10-07 11:00:00,39.09,39.1,39.01,39.06,47311.0,32.7601,32.7685,32.6931,32.735,47311.0
2019-10-07 11:30:00,39.07,39.21,39.05,39.19,55103.0,32.7433,32.8607,32.7266,32.8439,55103.0
2019-10-07 12:00:00,39.19,39.19,39.11,39.12,73796.0,32.8439,32.8439,32.7769,32.7852,73796.0
2019-10-07 12:30:00,39.13,39.13,38.96,39.0,74891.0,32.7936,32.7936,32.6512,32.6847,74891.0
2019-10-07 13:00:00,39.0,39.03,38.96,39.02,42041.0,32.6847,32.7098,32.6512,32.7014,42041.0
2019-10-07 13:30:00,39.02,39.13,39.01,39.09,62857.0,32.7014,32.7936,32.6931,32.7601,62857.0
2019-10-07 14:00:00,39.09,39.09,38.97,38.98,75286.0,32.7601,32.7601,32.6595,32.6679,75286.0
2019-10-07 14:30:00,38.98,39.0,38.91,38.97,46836.0,32.6679,32.6847,32.6092,32.6595,46836.0
2019-10-07 15:00:00,38.98,39.01,38.94,39.0,87162.0,32.6679,32.6931,32.6344,32.6847,87162.0
2019-10-07 15:30:00,39.01,39.02,38.91,38.93,332125.0,32.6931,32.7014,32.6092,32.626,332125.0
2019-10-08 09:30:00,38.83,38.93,38.66,38.8,68769.0,32.5422,32.626,32.3997,32.5171,68769.0
2019-10-08 10:00:00,38.8,39.05,38.79,39.05,101087.0,32.5171,32.7266,32.5087,32.7266,101087.0
2019-10-08 10:30:00,39.04,39.27,38.97,39.25,84928.0,32.7182,32.911,32.6595,32.8942,84928.0
2019-10-08 11:00:00,39.25,39.26,39.13,39.13,41401.0,32.8942,32.9026,32.7936,32.7936,41401.0
2019-10-08 11:30:00,39.14,39.25,39.09,39.15,134340.0,32.802,32.8942,32.7601,32.8104,134340.0
2019-10-08 12:00:00,39.16,39.22,39.13,39.22,55595.0,32.8188,32.8691,32.7936,32.8691,55595.0
2019-10-08 12:30:00,39.22,39.36,39.19,39.36,54617.0,32.8691,32.9864,32.8439,32.9864,54617.0
2019-10-08 13:00:00,39.36,39.42,39.3,39.42,42077.0,32.9864,33.0367,32.9361,33.0367,42077.0
2019-10-08 13:30:00,39.41,39.46,39.39,39.45,43173.0,33.0283,33.0702,33.0115,33.0618,43173.0
2019-10-08 14:00:00,39.46,39.46,39.17,39.17,179514.0,33.0702,33.0702,32.8271,32.8271,179514.0
2019-10-08 14:30:00,39.18,39.43,39.17,39.27,143880.0,32.8355,33.045,32.8271,32.911,143880.0
2019-10-08 15:00:00,39.29,39.33,39.1,39.25,270376.0,32.9277,32.9612,32.7685,32.8942,270376.0
2019-10-08 15:30:00,39.25,39.35,39.0,39.02,509341.0,32.8942,32.978,32.6847,32.7014,509341.0
2019-10-09 09:30:00,39.1,39.31,38.74,38.8,93082.0,32.7685,32.9445,32.4668,32.5171,93082.0
2019-10-09 10:00:00,38.82,38.83,38.52,38.56,135048.0,32.5338,32.5422,32.2824,32.3159,135048.0
2019-10-09 10:30:00,38.55,38.78,38.49,38.68,137554.0,32.3075,32.5003,32.2573,32.4165,137554.0
2019-10-09 11:00:00,38.68,38.69,38.51,38.59,107348.0,32.4165,32.4249,32.274,32.3411,107348.0
2019-10-09 11:30:00,38.59,38.6,38.44,38.45,42381.0,32.3411,32.3494,32.2154,32.2237,42381.0
2019-10-09 12:00:00,38.45,38.57,38.42,38.45,83172.0,32.2237,32.3243,32.1986,32.2237,83172.0
2019-10-09 12:30:00,38.46,38.64,38.46,38.63,47993.0,32.2321,32.383,32.2321,32.3746,47993.0
2019-10-09 13:00:00,38.65,38.75,38.65,38.71,60634.0,32.3914,32.4752,32.3914,32.4416,60634.0
2019-10-09 13:30:00,38.71,38.83,38.7,38.78,77018.0,32.4416,32.5422,32.4333,32.5003,77018.0
2019-10-09 14:00:00,38.78,38.88,38.73,38.87,46824.0,32.5003,32.5841,32.4584,32.5757,46824.0
2019-10-09 14:30:00,38.88,38.95,38.87,38.91,75808.0,32.5841,32.6428,32.5757,32.6092,75808.0
2019-10-09 15:00:00,38.91,39.03,38.9,39.01,75130.0,32.6092,32.7098,32.6009,32.6931,75130.0
2019-10-09 15:30:00,39.01,39.13,38.75,38.76,527505.0,32.6931,32.7936,32.4752,32.4835,527505.0
2019-10-10 09:30:00,38.7,38.75,38.5,38.75,78728.0,32.4333,32.4752,32.2656,32.4752,78728.0
2019-10-10 10:00:00,38.76,38.89,38.76,38.8,47378.0,32.4835,32.5925,32.4835,32.5171,47378.0
2019-10-10 10:30:00,38.8,38.93,38.8,38.93,57973.0,32.5171,32.626,32.5171,32.626,57973.0
2019-10-10 11:00:00,38.93,38.93,38.8,38.8,40711.0,32.626,32.626,32.5171,32.5171,40711.0
2019-10-10 11:30:00,38.81,38.85,38.73,38.84,44188.0,32.5254,32.559,32.4584,32.5506,44188.0
2019-10-10 12:00:00,38.84,38.94,38.81,38.94,56390.0,32.5506,32.6344,32.5254,32.6344,56390.0
2019-10-10 12:30:00,38.94,38.96,38.83,38.86,96194.0,32.6344,32.6512,32.5422,32.5673,96194.0
2019-10-10 13:00:00,38.86,38.9,38.81,38.82,29373.0,32.5673,32.6009,32.5254,32.5338,29373.0
2019-10-10 13:30:00,38.82,38.84,38.79,38.82,35233.0,32.5338,32.5506,32.5087,32.5338,35233.0
2019-10-10 14:00:00,38.83,38.91,38.73,38.83,68682.0,32.5422,32.6092,32.4584,32.5422,68682.0
2019-10-10 14:30:00,38.83,38.84,38.74,38.78,34824.0,32.5422,32.5506,32.4668,32.5003,34824.0
2019-10-10 15:00:00,38.79,38.83,38.76,38.82,90570.0,32.5087,32.5422,32.4835,32.5338,90570.0
2019-10-10 15:30:00,38.82,38.85,38.68,38.8,477882.0,32.5338,32.559,32.4165,32.5171,477882.0
2019-10-11 09:30:00,39.06,39.48,38.98,39.33,93419.0,32.735,33.0869,32.6679,32.9612,93419.0
2019-10-11 10:00:00,39.39,39.65,39.35,39.5,105002.0,33.0115,33.2294,32.978,33.1037,105002.0
2019-10-11 10:30:00,39.51,39.56,39.39,39.44,45682.0,33.1121,33.154,33.0115,33.0534,45682.0
2019-10-11 11:00:00,39.43,39.52,39.38,39.46,89838.0,33.045,33.1205,33.0031,33.0702,89838.0
2019-10-11 11:30:00,39.47,39.53,39.34,39.4,58142.0,33.0786,33.1289,32.9696,33.0199,58142.0
2019-10-11 12:00:00,39.39,39.49,39.36,39.48,80480.0,33.0115,33.0953,32.9864,33.0869,80480.0
2019-10-11 12:30:00,39.48,39.49,39.32,39.47,62855.0,33.0869,33.0953,32.9529,33.0786,62855.0
2019-10-11 13:00:00,39.47,39.56,39.41,39.48,49868.0,33.0786,33.154,33.0283,33.0869,49868.0
2019-10-11 13:30:00,39.48,39.56,39.45,39.54,27252.0,33.0869,33.154,33.0618,33.1372,27252.0
2019-10-11 14:00:00,39.55,39.55,39.41,39.49,41362.0,33.1456,33.1456,33.0283,33.0953,41362.0
2019-10-11 14:30:00,39.5,39.55,39.47,39.55,30476.0,33.1037,33.1456,33.0786,33.1456,30476.0
2019-10-11 15:00:00,39.55,39.55,39.42,39.45,140211.0,33.1456,33.1456,33.0367,33.0618,140211.0
2019-10-11 15:30:00,39.45,39.49,39.15,39.16,404316.0,33.0618,33.0953,32.8104,32.8188,404316.0
2019-10-14 09:30:00,39.3,39.43,39.03,39.3,81552.0,32.9361,33.045,32.7098,32.9361,81552.0
2019-10-14 10:00:00,39.31,39.52,39.24,39.32,98112.0,32.9445,33.1205,32.8858,32.9529,98112.0
2019-10-14 10:30:00,39.33,39.41,39.25,39.33,61211.0,32.9612,33.0283,32.8942,32.9612,61211.0
2019-10-14 11:00:00,39.33,39.36,39.21,39.33,63111.0,32.9612,32.9864,32.8607,32.9612,63111.0
2019-10-14 11:30:00,39.33,39.36,39.25,39.3,89881.0,32.9612,32.9864,32.8942,32.9361,89881.0
2019-10-14 12:00:00,39.3,39.39,39.29,39.29,53632.0,32.9361,33.0115,32.9277,32.9277,53632.0
2019-10-14 12:30:00,39.29,39.32,39.22,39.23,72956.0,32.9277,32.9529,32.8691,32.8774,72956.0
2019-10-14 13:00:00,39.23,39.26,39.12,39.2,45564.0,32.8774,32.9026,32.7852,32.8523,45564.0
2019-10-14 13:30:00,39.2,39.34,39.18,39.34,57646.0,32.8523,32.9696,32.8355,32.9696,57646.0
2019-10-14 14:00:00,39.34,39.38,39.3,39.33,47044.0,32.9696,33.0031,32.9361,32.9612,47044.0
2019-10-14 14:30:00,39.32,39.33,39.23,39.23,57473.0,32.9529,32.9612,32.8774,32.8774,57473.0
2019-10-14 15:00:00,39.23,39.27,39.22,39.23,88964.0,32.8774,32.911,32.8691,32.8774,88964.0
2019-10-14 15:30:00,39.23,39.24,39.08,39.11,358546.0,32.8774,32.8858,32.7517,32.7769,358546.0
2019-10-15 09:30:00,39.15,39.41,39.11,39.37,50024.0,32.8104,33.0283,32.7769,32.9948,50024.0
2019-10-15 10:00:00,39.38,39.55,39.35,39.47,53602.0,33.0031,33.1456,32.978,33.0786,53602.0
2019-10-15 10:30:00,39.46,39.54,39.39,39.52,59861.0,33.0702,33.1372,33.0115,33.1205,59861.0
2019-10-15 11:00:00,39.52,39.58,39.47,39.52,89680.0,33.1205,33.1708,33.0786,33.1205,89680.0
2019-10-15 11:30:00,39.52,39.55,39.47,39.55,48239.0,33.1205,33.1456,33.0786,33.1456,48239.0
2019-10-15 12:00:00,39.53,39.59,39.49,39.58,110982.0,33.1289,33.1791,33.0953,33.1708,110982.0
2019-10-15 12:30:00,39.58,39.63,39.57,39.62,50233.0,33.1708,33.2127,33.1624,33.2043,50233.0
2019-10-15 13:00:00,39.62,39.69,39.61,39.63,40190.0,33.2043,33.2629,33.1959,33.2127,40190.0
2019-10-15 13:30:00,39.64,39.66,39.6,39.62,34989.0,33.221,33.2378,33.1875,33.2043,34989.0
2019-10-15 14:00:00,39.63,39.65,39.57,39.58,34481.0,33.2127,33.2294,33.1624,33.1708,34481.0
2019-10-15 14:30:00,39.58,39.6,39.46,39.49,40330.0,33.1708,33.1875,33.0702,33.0953,40330.0
2019-10-15 15:00:00,39.49,39.5,39.46,39.49,52893.0,33.0953,33.1037,33.0702,33.0953,52893.0
2019-10-15 15:30:00,39.48,39.49,39.36,39.38,226089.0,33.0869,33.0953,32.9864,33.0031,226089.0
2019-10-16 09:30:00,39.38,39.48,39.24,39.41,143639.0,33.0031,33.0869,32.8858,33.0283,143639.0
2019-10-16 10:00:00,39.41,39.62,39.4,39.52,57648.0,33.0283,33.2043,33.0199,33.1205,57648.0
2019-10-16 10:30:00,39.5,39.64,39.49,39.58,121338.0,33.1037,33.221,33.0953,33.1708,121338.0
2019-10-16 11:00:00,39.58,39.63,39.44,39.5,172496.0,33.1708,33.2127,33.0534,33.1037,172496.0
2019-10-16 11:30:00,39.5,39.53,39.4,39.51,48176.0,33.1037,33.1289,33.0199,33.1121,48176.0
2019-10-16 12:00:00,39.5,39.54,39.48,39.54,24213.0,33.1037,33.1372,33.0869,33.1372,24213.0
2019-10-16 12:30:00,39.54,39.54,39.44,39.5,27337.0,33.1372,33.1372,33.0534,33.1037,27337.0
2019-10-16 13:00:00,39.5,39.5,39.44,39.48,58569.0,33.1037,33.1037,33.0534,33.0869,58569.0
2019-10-16 13:30:00,39.47,39.53,39.36,39.37,95786.0,33.0786,33.1289,32.9864,32.9948,95786.0
2019-10-16 14:00:00,39.37,39.4,39.34,39.38,29098.0,32.9948,33.0199,32.9696,33.0031,29098.0
2019-10-16 14:30:00,39.37,39.43,39.36,39.36,44099.0,32.9948,33.045,32.9864,32.9864,44099.0
2019-10-16 15:00:00,39.37,39.38,39.24,39.38,155667.0,32.9948,33.0031,32.8858,33.0031,155667.0
2019-10-16 15:30:00,39.37,39.54,39.32,39.52,433556.0,32.9948,33.1372,32.9529,33.1205,433556.0
2019-10-17 09:30:00,39.62,39.84,39.52,39.8,73784.0,33.2043,33.3887,33.1205,33.3551,73784.0
2019-10-17 10:00:00,39.79,39.87,39.76,39.82,68959.0,33.3467,33.4138,33.3216,33.3719,68959.0
2019-10-17 10:30:00,39.83,39.89,39.78,39.81,84229.0,33.3803,33.4306,33.3384,33.3635,84229.0
2019-10-17 11:00:00,39.8,39.8,39.66,39.71,45468.0,33.3551,33.3551,33.2378,33.2797,45468.0
2019-10-17 11:30:00,39.71,39.71,39.6,39.61,35689.0,33.2797,33.2797,33.1875,33.1959,35689.0
2019-10-17 12:00:00,39.62,39.62,39.56,39.6,32768.0,33.2043,33.2043,33.154,33.1875,32768.0
2019-10-17 12:30:00,39.61,39.68,39.58,39.68,77956.0,33.1959,33.2546,33.1708,33.2546,77956.0
2019-10-17 13:00:00,39.68,39.69,39.6,39.64,40958.0,33.2546,33.2629,33.1875,33.221,40958.0
2019-10-17 13:30:00,39.64,39.68,39.63,39.68,45873.0,33.221,33.2546,33.2127,33.2546,45873.0
2019-10-17 14:00:00,39.68,39.83,39.63,39.8,68721.0,33.2546,33.3803,33.2127,33.3551,68721.0
2019-10-17 14:30:00,39.8,39.9,39.8,39.88,95887.0,33.3551,33.4389,33.3551,33.4222,95887.0
2019-10-17 15:00:00,39.87,39.88,39.84,39.86,71648.0,33.4138,33.4222,33.3887,33.4054,71648.0
2019-10-17 15:30:00,39.86,39.86,39.74,39.74,322117.0,33.4054,33.4054,33.3048,33.3048,322117.0
2019-10-18 09:30:00,39.62,40.02,39.5,39.95,302477.0,33.2043,33.5395,33.1037,33.4808,302477.0
2019-10-18 10:00:00,39.95,40.07,39.95,40.02,170909.0,33.4808,33.5814,33.4808,33.5395,170909.0
2019-10-18 10:30:00,40.03,40.21,39.98,40.11,235869.0,33.5479,33.6987,33.506,33.6149,235869.0
2019-10-18 11:00:00,40.12,40.22,40.11,40.2,90387.0,33.6233,33.7071,33.6149,33.6904,90387.0
2019-10-18 11:30:00,40.2,40.21,40.08,40.09,70172.0,33.6904,33.6987,33.5898,33.5982,70172.0
2019-10-18 12:00:00,40.09,40.13,39.98,40.09,97239.0,33.5982,33.6317,33.506,33.5982,97239.0
2019-10-18 12:30:00,40.1,40.15,40.07,40.14,146398.0,33.6066,33.6485,33.5814,33.6401,146398.0
2019-10-18 13:00:00,40.15,40.16,40.05,40.06,129566.0,33.6485,33.6568,33.5646,33.573,129566.0
2019-10-18 13:30:00,40.05,40.14,40.01,40.13,217836.0,33.5646,33.6401,33.5311,33.6317,217836.0
2019-10-18 14:00:00,40.12,40.17,40.05,40.05,98648.0,33.6233,33.6652,33.5646,33.5646,98648.0
2019-10-18 14:30:00,40.06,40.08,40.0,40.04,119737.0,33.573,33.5898,33.5227,33.5563,119737.0
2019-10-18 15:00:00,40.04,40.09,40.01,40.03,182240.0,33.5563,33.5982,33.5311,33.5479,182240.0
2019-10-18 15:30:00,40.04,40.22,40.03,40.14,487073.0,33.5563,33.7071,33.5479,33.6401,487073.0
2019-10-21 09:30:00,40.29,40.45,40.2,40.41,66987.0,33.7658,33.8999,33.6904,33.8664,66987.0
2019-10-21 10:00:00,40.4,40.42,40.17,40.28,34844.0,33.858,33.8747,33.6652,33.7574,34844.0
2019-10-21 10:30:00,40.29,40.41,40.24,40.29,78179.0,33.7658,33.8664,33.7239,33.7658,78179.0
2019-10-21 11:00:00,40.28,40.3,40.12,40.14,69299.0,33.7574,33.7742,33.6233,33.6401,69299.0
2019-10-21 11:30:00,40.13,40.19,40.12,40.16,32585.0,33.6317,33.682,33.6233,33.6568,32585.0
2019-10-21 12:00:00,40.16,40.17,40.06,40.09,76533.0,33.6568,33.6652,33.573,33.5982,76533.0
2019-10-21 12:30:00,40.1,40.2,40.09,40.18,76250.0,33.6066,33.6904,33.5982,33.6736,76250.0
2019-10-21 13:00:00,40.17,40.25,40.17,40.24,64416.0,33.6652,33.7323,33.6652,33.7239,64416.0
2019-10-21 13:30:00,40.23,40.25,40.16,40.21,49720.0,33.7155,33.7323,33.6568,33.6987,49720.0
2019-10-21 14:00:00,40.21,40.33,40.21,40.31,79005.0,33.6987,33.7993,33.6987,33.7825,79005.0
2019-10-21 14:30:00,40.3,40.33,40.26,40.26,38732.0,33.7742,33.7993,33.7406,33.7406,38732.0
2019-10-21 15:00:00,40.27,40.27,40.2,40.21,67128.0,33.749,33.749,33.6904,33.6987,67128.0
2019-10-21 15:30:00,40.21,40.36,40.17,40.35,246433.0,33.6987,33.8244,33.6652,33.8161,246433.0
2019-10-22 09:30:00,40.51,40.51,40.28,40.39,60946.0,33.9502,33.9502,33.7574,33.8496,60946.0
2019-10-22 10:00:00,40.4,40.59,40.38,40.49,88645.0,33.858,34.0172,33.8412,33.9334,88645.0
2019-10-22 10:30:00,40.5,40.56,40.35,40.39,91635.0,33.9418,33.9921,33.8161,33.8496,91635.0
2019-10-22 11:00:00,40.39,40.63,40.39,40.6,95777.0,33.8496,34.0507,33.8496,34.0256,95777.0
2019-10-22 11:30:00,40.59,40.63,40.53,40.54,253679.0,34.0172,34.0507,33.9669,33.9753,253679.0
2019-10-22 12:00:00,40.54,40.74,40.5,40.72,41782.0,33.9753,34.1429,33.9418,34.1262,41782.0
2019-10-22 12:30:00,40.72,40.81,40.71,40.73,56727.0,34.1262,34.2016,34.1178,34.1345,56727.0
2019-10-22 13:00:00,40.73,40.77,40.63,40.77,103276.0,34.1345,34.1681,34.0507,34.1681,103276.0
2019-10-22 13:30:00,40.77,40.83,40.69,40.73,107240.0,34.1681,34.2183,34.101,34.1345,107240.0
2019-10-22 14:00:00,40.74,40.76,40.7,40.74,62658.0,34.1429,34.1597,34.1094,34.1429,62658.0
2019-10-22 14:30:00,40.75,40.76,40.58,40.64,183204.0,34.1513,34.1597,34.0088,34.0591,183204.0
2019-10-22 15:00:00,40.64,40.69,40.6,40.66,128732.0,34.0591,34.101,34.0256,34.0759,128732.0
2019-10-22 15:30:00,40.66,40.76,40.66,40.75,429168.0,34.0759,34.1597,34.0759,34.1513,429168.0
2019-10-23 09:30:00,40.65,40.8,40.41,40.53,59936.0,34.0675,34.1932,33.8664,33.9669,59936.0
2019-10-23 10:00:00,40.53,40.82,40.53,40.77,46399.0,33.9669,34.21,33.9669,34.1681,46399.0
2019-10-23 10:30:00,40.78,40.87,40.64,40.78,55462.0,34.1764,34.2519,34.0591,34.1764,55462.0
2019-10-23 11:00:00,40.79,40.81,40.72,40.79,50493.0,34.1848,34.2016,34.1262,34.1848,50493.0
2019-10-23 11:30:00,40.79,40.85,40.68,40.69,39627.0,34.1848,34.2351,34.0926,34.101,39627.0
2019-10-23 12:00:00,40.69,40.74,40.64,40.64,32127.0,34.101,34.1429,34.0591,34.0591,32127.0
2019-10-23 12:30:00,40.66,40.68,40.56,40.58,46910.0,34.0759,34.0926,33.9921,34.0088,46910.0
2019-10-23 13:00:00,40.57,40.59,40.5,40.55,92137.0,34.0004,34.0172,33.9418,33.9837,92137.0
2019-10-23 13:30:00,40.56,40.56,40.49,40.54,44111.0,33.9921,33.9921,33.9334,33.9753,44111.0
2019-10-23 14:00:00,40.54,40.57,40.46,40.46,51984.0,33.9753,34.0004,33.9083,33.9083,51984.0
2019-10-23 14:30:00,40.46,40.58,40.45,40.57,47748.0,33.9083,34.0088,33.8999,34.0004,47748.0
2019-10-23 15:00:00,40.56,40.61,40.5,40.53,91485.0,33.9921,34.034,33.9418,33.9669,91485.0
2019-10-23 15:30:00,40.52,40.63,40.52,40.61,298530.0,33.9585,34.0507,33.9585,34.034,298530.0
2019-10-24 09:30:00,40.72,40.87,40.57,40.79,86859.0,34.1262,34.2519,34.0004,34.1848,86859.0
2019-10-24 10:00:00,40.77,40.8,40.65,40.71,49787.0,34.1681,34.1932,34.0675,34.1178,49787.0
2019-10-24 10:30:00,40.7,40.71,40.54,40.56,51206.0,34.1094,34.1178,33.9753,33.9921,51206.0
2019-10-24 11:00:00,40.56,40.63,40.56,40.57,38547.0,33.9921,34.0507,33.9921,34.0004,38547.0
2019-10-24 11:30:00,40.58,40.61,40.5,40.58,60123.0,34.0088,34.034,33.9418,34.0088,60123.0
2019-10-24 12:00:00,40.57,40.64,40.49,40.63,41020.0,34.0004,34.0591,33.9334,34.0507,41020.0
2019-10-24 12:30:00,40.63,40.63,40.57,40.59,71097.0,34.0507,34.0507,34.0004,34.0172,71097.0
2019-10-24 13:00:00,40.59,40.62,40.56,40.6,56525.0,34.0172,34.0423,33.9921,34.0256,56525.0
2019-10-24 13:30:00,40.6,40.68,40.56,40.68,140818.0,34.0256,34.0926,33.9921,34.0926,140818.0
2019-10-24 14:00:00,40.67,40.73,40.63,40.66,71491.0,34.0842,34.1345,34.0507,34.0759,71491.0
2019-10-24 14:30:00,40.66,40.76,40.66,40.75,83811.0,34.0759,34.1597,34.0759,34.1513,83811.0
2019-10-24 15:00:00,40.75,40.76,40.7,40.73,143423.0,34.1513,34.1597,34.1094,34.1345,143423.0
2019-10-24 15:30:00,40.73,40.85,40.69,40.84,314093.0,34.1345,34.2351,34.101,34.2267,314093.0
2019-10-25 09:30:00,40.56,40.82,40.53,40.82,152713.0,33.9921,34.21,33.9669,34.21,152713.0
2019-10-25 10:00:00,40.82,40.83,40.56,40.63,69692.0,34.21,34.2183,33.9921,34.0507,69692.0
2019-10-25 10:30:00,40.63,40.69,40.49,40.53,73894.0,34.0507,34.101,33.9334,33.9669,73894.0
2019-10-25 11:00:00,40.54,40.55,40.4,40.45,98218.0,33.9753,33.9837,33.858,33.8999,98218.0
2019-10-25 11:30:00,40.46,40.64,40.44,40.47,201309.0,33.9083,34.0591,33.8915,33.9166,201309.0
2019-10-25 12:00:00,40.48,40.53,40.42,40.47,72124.0,33.925,33.9669,33.8747,33.9166,72124.0
2019-10-25 12:30:00,40.48,40.68,40.47,40.68,64016.0,33.925,34.0926,33.9166,34.0926,64016.0
2019-10-25 13:00:00,40.68,40.76,40.67,40.72,49946.0,34.0926,34.1597,34.0842,34.1262,49946.0
2019-10-25 13:30:00,40.73,40.73,40.66,40.69,50608.0,34.1345,34.1345,34.0759,34.101,50608.0
2019-10-25 14:00:00,40.68,40.81,40.67,40.77,50894.0,34.0926,34.2016,34.0842,34.1681,50894.0
2019-10-25 14:30:00,40.77,40.89,40.75,40.85,50362.0,34.1681,34.2686,34.1513,34.2351,50362.0
2019-10-25 15:00:00,40.85,40.91,40.81,40.9,72620.0,34.2351,34.2854,34.2016,34.277,72620.0
2019-10-25 15:30:00,40.89,40.92,40.8,40.81,306259.0,34.2686,34.2938,34.1932,34.2016,306259.0
2019-10-28 09:30:00,40.92,41.19,40.8,41.03,213150.0,34.2938,34.52,34.1932,34.386,213150.0
2019-10-28 10:00:00,41.03,41.03,40.6,40.67,150678.0,34.386,34.386,34.0256,34.0842,150678.0
2019-10-28 10:30:00,40.67,40.76,40.53,40.76,98601.0,34.0842,34.1597,33.9669,34.1597,98601.0
2019-10-28 11:00:00,40.75,40.76,40.54,40.56,63154.0,34.1513,34.1597,33.9753,33.9921,63154.0
2019-10-28 11:30:00,40.55,40.6,40.48,40.56,62014.0,33.9837,34.0256,33.925,33.9921,62014.0
2019-10-28 12:00:00,40.56,40.7,40.52,40.69,67714.0,33.9921,34.1094,33.9585,34.101,67714.0
2019-10-28 12:30:00,40.68,40.7,40.64,40.66,45131.0,34.0926,34.1094,34.0591,34.0759,45131.0
2019-10-28 13:00:00,40.66,40.84,40.66,40.84,74316.0,34.0759,34.2267,34.0759,34.2267,74316.0
2019-10-28 13:30:00,40.84,40.84,40.72,40.73,60014.0,34.2267,34.2267,34.1262,34.1345,60014.0
2019-10-28 14:00:00,40.73,40.74,40.55,40.61,85484.0,34.1345,34.1429,33.9837,34.034,85484.0
2019-10-28 14:30:00,40.6,40.61,40.49,40.55,73020.0,34.0256,34.034,33.9334,33.9837,73020.0
2019-10-28 15:00:00,40.54,40.54,40.44,40.51,97283.0,33.9753,33.9753,33.8915,33.9502,97283.0
2019-10-28 15:30:00,40.49,40.51,40.36,40.38,355780.0,33.9334,33.9502,33.8244,33.8412,355780.0
2019-10-29 09:30:00,40.26,40.32,40.17,40.29,81915.0,33.7406,33.7909,33.6652,33.7658,81915.0
2019-10-29 10:00:00,40.29,40.4,40.28,40.34,72257.0,33.7658,33.858,33.7574,33.8077,72257.0
2019-10-29 10:30:00,40.33,40.37,40.27,40.35,86548.0,33.7993,33.8328,33.749,33.8161,86548.0
2019-10-29 11:00:00,40.34,40.52,40.32,40.52,62073.0,33.8077,33.9585,33.7909,33.9585,62073.0
2019-10-29 11:30:00,40.51,40.61,40.51,40.57,54804.0,33.9502,34.034,33.9502,34.0004,54804.0
2019-10-29 12:00:00,40.56,40.59,40.48,40.56,52889.0,33.9921,34.0172,33.925,33.9921,52889.0
2019-10-29 12:30:00,40.55,40.65,40.53,40.63,48976.0,33.9837,34.0675,33.9669,34.0507,48976.0
2019-10-29 13:00:00,40.64,40.65,40.48,40.54,80241.0,34.0591,34.0675,33.925,33.9753,80241.0
2019-10-29 13:30:00,40.54,40.57,40.52,40.52,49077.0,33.9753,34.0004,33.9585,33.9585,49077.0
2019-10-29 14:00:00,40.52,40.53,40.41,40.45,87155.0,33.9585,33.9669,33.8664,33.8999,87155.0
2019-10-29 14:30:00,40.45,40.49,40.43,40.45,52277.0,33.8999,33.9334,33.8831,33.8999,52277.0
2019-10-29 15:00:00,40.45,40.58,40.43,40.55,173557.0,33.8999,34.0088,33.8831,33.9837,173557.0
2019-10-29 15:30:00,40.55,40.69,40.5,40.51,379293.0,33.9837,34.101,33.9418,33.9502,379293.0
2019-10-30 09:30:00,40.62,40.66,40.37,40.46,44639.0,34.0423,34.0759,33.8328,33.9083,44639.0
2019-10-30 10:00:00,40.46,40.66,40.35,40.65,79741.0,33.9083,34.0759,33.8161,34.0675,79741.0
2019-10-30 10:30:00,40.65,40.86,40.62,40.76,53511.0,34.0675,34.2435,34.0423,34.1597,53511.0
2019-10-30 11:00:00,40.75,40.81,40.62,40.66,37517.0,34.1513,34.2016,34.0423,34.0759,37517.0
2019-10-30 11:30:00,40.66,40.66,40.51,40.57,51895.0,34.0759,34.0759,33.9502,34.0004,51895.0
2019-10-30 12:00:00,40.56,40.58,40.49,40.49,44304.0,33.9921,34.0088,33.9334,33.9334,44304.0
2019-10-30 12:30:00,40.49,40.55,40.47,40.52,35053.0,33.9334,33.9837,33.9166,33.9585,35053.0
2019-10-30 13:00:00,40.52,40.55,40.48,40.51,33134.0,33.9585,33.9837,33.925,33.9502,33134.0
2019-10-30 13:30:00,40.51,40.59,40.48,40.55,41901.0,33.9502,34.0172,33.925,33.9837,41901.0
2019-10-30 14:00:00,40.55,40.55,40.47,40.52,49181.0,33.9837,33.9837,33.9166,33.9585,49181.0
2019-10-30 14:30:00,40.52,40.67,40.43,40.64,56168.0,33.9585,34.0842,33.8831,34.0591,56168.0
2019-10-30 15:00:00,40.65,40.81,40.64,40.75,66960.0,34.0675,34.2016,34.0591,34.1513,66960.0
2019-10-30 15:30:00,40.75,40.77,40.66,40.75,232628.0,34.1513,34.1681,34.0759,34.1513,232628.0
2019-10-31 09:30:00,40.71,40.98,40.5,40.5,81610.0,34.1433,34.3697,33.9672,33.9672,81610.0
2019-10-31 10:00:00,40.49,40.61,40.44,40.55,110083.0,33.9588,34.0594,33.9168,34.0091,110083.0
2019-10-31 10:30:00,40.56,40.56,40.25,40.25,95249.0,34.0175,34.0175,33.7575,33.7575,95249.0
2019-10-31 11:00:00,40.25,40.36,40.21,40.32,105800.0,33.7575,33.8497,33.7239,33.8162,105800.0
2019-10-31 11:30:00,40.33,40.36,40.25,40.34,59579.0,33.8246,33.8497,33.7575,33.833,59579.0
2019-10-31 12:00:00,40.33,40.34,40.13,40.17,62392.0,33.8246,33.833,33.6568,33.6904,62392.0
2019-10-31 12:30:00,40.17,40.29,40.15,40.29,42417.0,33.6904,33.791,33.6736,33.791,42417.0
2019-10-31 13:00:00,40.28,40.32,40.24,40.26,33190.0,33.7826,33.8162,33.7491,33.7659,33190.0
2019-10-31 13:30:00,40.26,40.32,40.23,40.23,50604.0,33.7659,33.8162,33.7407,33.7407,50604.0
2019-10-31 14:00:00,40.23,40.23,40.16,40.16,49513.0,33.7407,33.7407,33.682,33.682,49513.0
2019-10-31 14:30:00,40.16,40.22,40.16,40.2,51481.0,33.682,33.7323,33.682,33.7155,51481.0
2019-10-31 15:00:00,40.2,40.27,40.19,40.19,67777.0,33.7155,33.7743,33.7072,33.7072,67777.0
2019-10-31 15:30:00,40.2,40.25,40.03,40.13,429742.0,33.7155,33.7575,33.573,33.6568,429742.0
2019-11-01 09:30:00,40.3,40.76,40.25,40.75,177582.0,33.7994,34.1852,33.7575,34.1768,177582.0
2019-11-01 10:00:00,40.74,40.82,40.5,40.57,159424.0,34.1684,34.2355,33.9672,34.0259,159424.0
2019-11-01 10:30:00,40.58,40.6,40.47,40.51,118289.0,34.0343,34.051,33.942,33.9755,118289.0
2019-11-01 11:00:00,40.51,40.61,40.45,40.6,76215.0,33.9755,34.0594,33.9252,34.051,76215.0
2019-11-01 11:30:00,40.59,40.6,40.44,40.55,83194.0,34.0426,34.051,33.9168,34.0091,83194.0
2019-11-01 12:00:00,40.54,40.65,40.53,40.61,74625.0,34.0007,34.093,33.9923,34.0594,74625.0
2019-11-01 12:30:00,40.62,40.73,40.6,40.69,105110.0,34.0678,34.1601,34.051,34.1265,105110.0
2019-11-01 13:00:00,40.69,40.74,40.59,40.7,103743.0,34.1265,34.1684,34.0426,34.1349,103743.0
2019-11-01 13:30:00,40.7,40.72,40.63,40.72,58793.0,34.1349,34.1517,34.0762,34.1517,58793.0
2019-11-01 14:00:00,40.73,40.75,40.56,40.56,67687.0,34.1601,34.1768,34.0175,34.0175,67687.0
2019-11-01 14:30:00,40.57,40.68,40.56,40.66,115056.0,34.0259,34.1181,34.0175,34.1013,115056.0
2019-11-01 15:00:00,40.66,40.67,40.58,40.6,84006.0,34.1013,34.1097,34.0343,34.051,84006.0
2019-11-01 15:30:00,40.6,40.69,40.57,40.68,366947.0,34.051,34.1265,34.0259,34.1181,366947.0
2019-11-04 09:30:00,40.8,40.94,40.73,40.82,87601.0,34.2188,34.3362,34.1601,34.2355,87601.0
2019-11-04 10:00:00,40.82,41.09,40.79,41.06,127708.0,34.2355,34.462,34.2104,34.4368,127708.0
2019-11-04 10:30:00,41.06,41.07,40.93,41.0,148739.0,34.4368,34.4452,34.3278,34.3865,148739.0
2019-11-04 11:00:00,41.0,41.03,40.93,40.94,82099.0,34.3865,34.4117,34.3278,34.3362,82099.0
2019-11-04 11:30:00,40.93,40.93,40.78,40.84,118600.0,34.3278,34.3278,34.202,34.2523,118600.0
2019-11-04 12:00:00,40.84,40.89,40.83,40.85,48169.0,34.2523,34.2942,34.2439,34.2607,48169.0
2019-11-04 12:30:00,40.85,40.86,40.79,40.84,40983.0,34.2607,34.2691,34.2104,34.2523,40983.0
2019-11-04 13:00:00,40.83,40.88,40.81,40.87,42303.0,34.2439,34.2859,34.2272,34.2775,42303.0
2019-11-04 13:30:00,40.85,40.88,40.74,40.74,53485.0,34.2607,34.2859,34.1684,34.1684,53485.0
2019-11-04 14:00:00,40.75,40.77,40.69,40.77,47358.0,34.1768,34.1936,34.1265,34.1936,47358.0
2019-11-04 14:30:00,40.77,40.77,40.62,40.68,69096.0,34.1936,34.1936,34.0678,34.1181,69096.0
2019-11-04 15:00:00,40.68,40.7,40.53,40.55,78716.0,34.1181,34.1349,33.9923,34.0091,78716.0
2019-11-04 15:30:00,40.55,40.86,40.46,40.8,440510.0,34.0091,34.2691,33.9336,34.2188,440510.0
2019-11-05 09:30:00,40.81,40.92,40.65,40.76,167520.0,34.2272,34.3194,34.093,34.1852,167520.0
2019-11-05 10:00:00,40.76,40.88,40.67,40.81,144986.0,34.1852,34.2859,34.1097,34.2272,144986.0
2019-11-05 10:30:00,40.81,40.82,40.39,40.39,62462.0,34.2272,34.2355,33.8749,33.8749,62462.0
2019-11-05 11:00:00,40.39,40.43,39.9,39.95,193263.0,33.8749,33.9084,33.4639,33.5059,193263.0
2019-11-05 11:30:00,39.96,40.19,39.94,40.19,136076.0,33.5143,33.7072,33.4975,33.7072,136076.0
2019-11-05 12:00:00,40.19,40.25,39.99,40.02,101482.0,33.7072,33.7575,33.5394,33.5646,101482.0
2019-11-05 12:30:00,40.02,40.05,39.88,39.91,136495.0,33.5646,33.5897,33.4472,33.4723,136495.0
2019-11-05 13:00:00,39.9,39.96,39.83,39.93,121019.0,33.4639,33.5143,33.4052,33.4891,121019.0
2019-11-05 13:30:00,39.92,39.94,39.72,39.73,80549.0,33.4807,33.4975,33.313,33.3214,80549.0
2019-11-05 14:00:00,39.73,39.76,39.63,39.67,141716.0,33.3214,33.3465,33.2375,33.271,141716.0
2019-11-05 14:30:00,39.66,39.9,39.6,39.87,210612.0,33.2627,33.4639,33.2123,33.4388,210612.0
2019-11-05 15:00:00,39.86,39.86,39.69,39.73,147849.0,33.4304,33.4304,33.2878,33.3214,147849.0
2019-11-05 15:30:00,39.73,39.74,39.61,39.63,605705.0,33.3214,33.3297,33.2207,33.2375,605705.0
2019-11-06 09:30:00,39.75,40.12,39.7,39.92,140414.0,33.3381,33.6485,33.2962,33.4807,140414.0
2019-11-06 10:00:00,39.92,40.16,39.91,40.02,208815.0,33.4807,33.682,33.4723,33.5646,208815.0
2019-11-06 10:30:00,40.01,40.2,39.94,39.96,218199.0,33.5562,33.7155,33.4975,33.5143,218199.0
2019-11-06 11:00:00,39.96,39.96,39.64,39.73,157223.0,33.5143,33.5143,33.2459,33.3214,157223.0
2019-11-06 11:30:00,39.72,39.8,39.53,39.59,145571.0,33.313,33.3801,33.1536,33.2039,145571.0
2019-11-06 12:00:00,39.59,39.77,39.54,39.69,117923.0,33.2039,33.3549,33.162,33.2878,117923.0
2019-11-06 12:30:00,39.68,39.76,39.61,39.72,85959.0,33.2794,33.3465,33.2207,33.313,85959.0
2019-11-06 13:00:00,39.73,39.88,39.69,39.88,64062.0,33.3214,33.4472,33.2878,33.4472,64062.0
2019-11-06 13:30:00,39.88,39.92,39.77,39.92,79941.0,33.4472,33.4807,33.3549,33.4807,79941.0
2019-11-06 14:00:00,39.92,39.97,39.84,39.87,82669.0,33.4807,33.5226,33.4136,33.4388,82669.0
2019-11-06 14:30:00,39.87,39.91,39.78,39.9,131001.0,33.4388,33.4723,33.3633,33.4639,131001.0
2019-11-06 15:00:00,39.9,39.9,39.76,39.76,127298.0,33.4639,33.4639,33.3465,33.3465,127298.0
2019-11-06 15:30:00,39.77,39.89,39.57,39.63,866839.0,33.3549,33.4556,33.1872,33.2375,866839.0
2019-11-07 09:30:00,39.94,41.78,39.94,40.64,1054399.0,33.4975,35.0407,33.4975,34.0846,1054399.0
2019-11-07 10:00:00,40.64,41.15,40.56,41.07,558781.0,34.0846,34.5123,34.0175,34.4452,558781.0
2019-11-07 10:30:00,41.07,41.4,40.86,40.86,281937.0,34.4452,34.722,34.2691,34.2691,281937.0
2019-11-07 11:00:00,40.89,40.92,40.6,40.73,172970.0,34.2942,34.3194,34.051,34.1601,172970.0
2019-11-07 11:30:00,40.72,40.74,40.46,40.73,155412.0,34.1517,34.1684,33.9336,34.1601,155412.0
2019-11-07 12:00:00,40.74,40.77,40.41,40.5,152469.0,34.1684,34.1936,33.8917,33.9672,152469.0
2019-11-07 12:30:00,40.5,40.54,40.21,40.34,127496.0,33.9672,34.0007,33.7239,33.833,127496.0
2019-11-07 13:00:00,40.35,40.38,40.14,40.23,96170.0,33.8414,33.8665,33.6652,33.7407,96170.0
2019-11-07 13:30:00,40.23,40.37,40.16,40.3,150968.0,33.7407,33.8581,33.682,33.7994,150968.0
2019-11-07 14:00:00,40.3,40.33,40.08,40.1,112246.0,33.7994,33.8246,33.6149,33.6317,112246.0
2019-11-07 14:30:00,40.11,40.19,39.97,40.08,86820.0,33.6401,33.7072,33.5226,33.6149,86820.0
2019-11-07 15:00:00,40.07,40.15,40.0,40.06,181685.0,33.6065,33.6736,33.5478,33.5981,181685.0
2019-11-07 15:30:00,40.07,40.1,39.89,40.01,596720.0,33.6065,33.6317,33.4556,33.5562,596720.0
2019-11-08 09:30:00,39.76,39.83,38.7,38.88,589916.0,33.3465,33.4052,32.4575,32.6085,589916.0
2019-11-08 10:00:00,38.88,39.21,38.81,38.84,284682.0,32.6085,32.8852,32.5498,32.5749,284682.0
2019-11-08 10:30:00,38.84,39.11,38.8,38.99,208824.0,32.5749,32.8014,32.5414,32.7007,208824.0
2019-11-08 11:00:00,38.98,39.08,38.74,38.74,524858.0,32.6923,32.7762,32.4911,32.4911,524858.0
2019-11-08 11:30:00,38.74,38.9,38.71,38.77,221600.0,32.4911,32.6252,32.4659,32.5162,221600.0
2019-11-08 12:00:00,38.78,38.86,38.7,38.71,198095.0,32.5246,32.5917,32.4575,32.4659,198095.0
2019-11-08 12:30:00,38.71,38.71,38.53,38.55,230866.0,32.4659,32.4659,32.3149,32.3317,230866.0
2019-11-08 13:00:00,38.55,38.91,38.5,38.81,356140.0,32.3317,32.6336,32.2898,32.5498,356140.0
2019-11-08 13:30:00,38.81,38.82,38.61,38.63,233289.0,32.5498,32.5582,32.382,32.3988,233289.0
2019-11-08 14:00:00,38.63,38.69,38.56,38.64,254345.0,32.3988,32.4491,32.3401,32.4072,254345.0
2019-11-08 14:30:00,38.64,38.73,38.5,38.68,290328.0,32.4072,32.4827,32.2898,32.4407,290328.0
2019-11-08 15:00:00,38.67,38.67,38.5,38.52,303007.0,32.4323,32.4323,32.2898,32.3065,303007.0
2019-11-08 15:30:00,38.52,38.61,38.39,38.46,1122551.0,32.3065,32.382,32.1975,32.2562,1122551.0
2019-11-11 09:30:00,38.64,38.76,38.4,38.62,169508.0,32.4072,32.5078,32.2059,32.3904,169508.0
2019-11-11 10:00:00,38.63,38.66,38.48,38.56,178648.0,32.3988,32.424,32.273,32.3401,178648.0
2019-11-11 10:30:00,38.57,38.57,38.42,38.51,123814.0,32.3485,32.3485,32.2227,32.2982,123814.0
2019-11-11 11:00:00,38.51,38.56,38.47,38.53,172802.0,32.2982,32.3401,32.2646,32.3149,172802.0
2019-11-11 11:30:00,38.54,38.54,38.43,38.47,104200.0,32.3233,32.3233,32.2311,32.2646,104200.0
2019-11-11 12:00:00,38.46,38.48,38.41,38.45,81980.0,32.2562,32.273,32.2143,32.2478,81980.0
2019-11-11 12:30:00,38.45,38.54,38.4,38.53,164336.0,32.2478,32.3233,32.2059,32.3149,164336.0
2019-11-11 13:00:00,38.54,38.6,38.52,38.58,137150.0,32.3233,32.3736,32.3065,32.3569,137150.0
2019-11-11 13:30:00,38.58,38.63,38.55,38.56,276319.0,32.3569,32.3988,32.3317,32.3401,276319.0
2019-11-11 14:00:00,38.57,38.61,38.51,38.58,160700.0,32.3485,32.382,32.2982,32.3569,160700.0
2019-11-11 14:30:00,38.57,38.58,38.53,38.55,111864.0,32.3485,32.3569,32.3149,32.3317,111864.0
2019-11-11 15:00:00,38.55,38.62,38.53,38.54,201422.0,32.3317,32.3904,32.3149,32.3233,201422.0
2019-11-11 15:30:00,38.54,38.56,38.43,38.51,747723.0,32.3233,32.3401,32.2311,32.2982,747723.0
2019-11-12 09:30:00,38.57,38.85,38.43,38.84,109773.0,32.3485,32.5833,32.2311,32.5749,109773.0
2019-11-12 10:00:00,38.84,39.04,38.83,39.03,125876.0,32.5749,32.7427,32.5665,32.7343,125876.0
2019-11-12 10:30:00,39.03,39.08,38.89,38.91,119496.0,32.7343,32.7762,32.6169,32.6336,119496.0
2019-11-12 11:00:00,38.88,38.94,38.85,38.92,57606.0,32.6085,32.6588,32.5833,32.642,57606.0
2019-11-12 11:30:00,38.91,38.93,38.82,38.86,75994.0,32.6336,32.6504,32.5582,32.5917,75994.0
2019-11-12 12:00:00,38.87,38.87,38.78,38.83,112209.0,32.6001,32.6001,32.5246,32.5665,112209.0
2019-11-12 12:30:00,38.83,38.89,38.82,38.88,49417.0,32.5665,32.6169,32.5582,32.6085,49417.0
2019-11-12 13:00:00,38.89,38.89,38.8,38.83,55466.0,32.6169,32.6169,32.5414,32.5665,55466.0
2019-11-12 13:30:00,38.83,38.85,38.77,38.78,69037.0,32.5665,32.5833,32.5162,32.5246,69037.0
2019-11-12 14:00:00,38.78,38.78,38.71,38.73,100224.0,32.5246,32.5246,32.4659,32.4827,100224.0
2019-11-12 14:30:00,38.73,38.83,38.71,38.74,107470.0,32.4827,32.5665,32.4659,32.4911,107470.0
2019-11-12 15:00:00,38.74,38.8,38.68,38.71,160186.0,32.4911,32.5414,32.4407,32.4659,160186.0
2019-11-12 15:30:00,38.7,38.81,38.66,38.74,517452.0,32.4575,32.5498,32.424,32.4911,517452.0
2019-11-13 09:30:00,38.78,38.9,38.73,38.83,77906.0,32.5246,32.6252,32.4827,32.5665,77906.0
2019-11-13 10:00:00,38.84,38.98,38.82,38.89,85398.0,32.5749,32.6923,32.5582,32.6169,85398.0
2019-11-13 10:30:00,38.89,39.06,38.87,39.05,59345.0,32.6169,32.7594,32.6001,32.7511,59345.0
2019-11-13 11:00:00,39.05,39.11,38.88,38.88,90423.0,32.7511,32.8014,32.6085,32.6085,90423.0
2019-11-13 11:30:00,38.89,38.91,38.83,38.84,78610.0,32.6169,32.6336,32.5665,32.5749,78610.0
2019-11-13 12:00:00,38.83,38.86,38.78,38.79,54865.0,32.5665,32.5917,32.5246,32.533,54865.0
2019-11-13 12:30:00,38.8,38.89,38.75,38.89,91535.0,32.5414,32.6169,32.4994,32.6169,91535.0
2019-11-13 13:00:00,38.89,38.96,38.88,38.95,56072.0,32.6169,32.6756,32.6085,32.6672,56072.0
2019-11-13 13:30:00,38.95,39.04,38.9,38.93,89998.0,32.6672,32.7427,32.6252,32.6504,89998.0
2019-11-13 14:00:00,38.91,38.97,38.88,38.89,70333.0,32.6336,32.684,32.6085,32.6169,70333.0
2019-11-13 14:30:00,38.9,38.96,38.89,38.94,68353.0,32.6252,32.6756,32.6169,32.6588,68353.0
2019-11-13 15:00:00,38.95,38.98,38.91,38.94,140924.0,32.6672,32.6923,32.6336,32.6588,140924.0
2019-11-13 15:30:00,38.93,39.0,38.78,38.79,502372.0,32.6504,32.7091,32.5246,32.533,502372.0
2019-11-14 09:30:00,38.9,39.3,38.85,39.3,184170.0,32.6252,32.9607,32.5833,32.9607,184170.0
2019-11-14 10:00:00,39.31,39.41,39.13,39.17,154883.0,32.9691,33.053,32.8181,32.8517,154883.0
2019-11-14 10:30:00,39.18,39.31,39.17,39.29,133706.0,32.8601,32.9691,32.8517,32.9523,133706.0
2019-11-14 11:00:00,39.3,39.43,39.13,39.16,109481.0,32.9607,33.0698,32.8181,32.8433,109481.0
2019-11-14 11:30:00,39.16,39.19,39.08,39.16,82955.0,32.8433,32.8685,32.7762,32.8433,82955.0
2019-11-14 12:00:00,39.16,39.31,39.16,39.21,151177.0,32.8433,32.9691,32.8433,32.8852,151177.0
2019-11-14 12:30:00,39.22,39.41,39.21,39.39,105704.0,32.8936,33.053,32.8852,33.0362,105704.0
2019-11-14 13:00:00,39.39,39.4,39.27,39.3,105770.0,33.0362,33.0446,32.9356,32.9607,105770.0
2019-11-14 13:30:00,39.31,39.49,39.31,39.44,154491.0,32.9691,33.1201,32.9691,33.0781,154491.0
2019-11-14 14:00:00,39.44,39.49,39.42,39.42,94209.0,33.0781,33.1201,33.0614,33.0614,94209.0
2019-11-14 14:30:00,39.43,39.43,39.3,39.32,99631.0,33.0698,33.0698,32.9607,32.9775,99631.0
2019-11-14 15:00:00,39.33,39.37,39.27,39.3,154073.0,32.9859,33.0194,32.9356,32.9607,154073.0
2019-11-14 15:30:00,39.3,39.41,39.27,39.41,431791.0,32.9607,33.053,32.9356,33.053,431791.0
2019-11-15 09:30:00,39.45,39.51,39.04,39.17,120060.0,33.0865,33.1368,32.7427,32.8517,120060.0
2019-11-15 10:00:00,39.16,39.34,39.09,39.33,121374.0,32.8433,32.9943,32.7846,32.9859,121374.0
2019-11-15 10:30:00,39.34,39.51,39.33,39.45,119907.0,32.9943,33.1368,32.9859,33.0865,119907.0
2019-11-15 11:00:00,39.45,39.63,39.45,39.62,151239.0,33.0865,33.2375,33.0865,33.2291,151239.0
2019-11-15 11:30:00,39.62,39.74,39.6,39.69,115059.0,33.2291,33.3297,33.2123,33.2878,115059.0
2019-11-15 12:00:00,39.69,39.75,39.65,39.71,67887.0,33.2878,33.3381,33.2543,33.3046,67887.0
2019-11-15 12:30:00,39.71,39.81,39.68,39.71,91660.0,33.3046,33.3885,33.2794,33.3046,91660.0
2019-11-15 13:00:00,39.7,39.85,39.7,39.84,77091.0,33.2962,33.422,33.2962,33.4136,77091.0
2019-11-15 13:30:00,39.84,39.9,39.79,39.9,96700.0,33.4136,33.4639,33.3717,33.4639,96700.0
2019-11-15 14:00:00,39.9,39.91,39.8,39.82,79052.0,33.4639,33.4723,33.3801,33.3968,79052.0
2019-11-15 14:30:00,39.82,39.89,39.8,39.86,97321.0,33.3968,33.4556,33.3801,33.4304,97321.0
2019-11-15 15:00:00,39.86,39.87,39.73,39.74,105025.0,33.4304,33.4388,33.3214,33.3297,105025.0
2019-11-15 15:30:00,39.74,39.84,39.71,39.8,337948.0,33.3297,33.4136,33.3046,33.3801,337948.0
2019-11-18 09:30:00,39.88,40.04,39.73,39.79,98501.0,33.4472,33.5814,33.3214,33.3717,98501.0
2019-11-18 10:00:00,39.8,39.87,39.59,39.61,83142.0,33.3801,33.4388,33.2039,33.2207,83142.0
2019-11-18 10:30:00,39.62,40.0,39.61,39.98,66008.0,33.2291,33.5478,33.2207,33.531,66008.0
2019-11-18 11:00:00,39.98,40.02,39.96,40.0,68690.0,33.531,33.5646,33.5143,33.5478,68690.0
2019-11-18 11:30:00,40.0,40.02,39.89,40.0,59269.0,33.5478,33.5646,33.4556,33.5478,59269.0
2019-11-18 12:00:00,40.0,40.07,39.96,40.01,51484.0,33.5478,33.6065,33.5143,33.5562,51484.0
2019-11-18 12:30:00,40.02,40.06,39.97,40.05,57911.0,33.5646,33.5981,33.5226,33.5897,57911.0
2019-11-18 13:00:00,40.05,40.07,39.99,40.01,44801.0,33.5897,33.6065,33.5394,33.5562,44801.0
2019-11-18 13:30:00,40.02,40.04,39.94,39.99,63768.0,33.5646,33.5814,33.4975,33.5394,63768.0
2019-11-18 14:00:00,39.98,39.98,39.88,39.89,44629.0,33.531,33.531,33.4472,33.4556,44629.0
2019-11-18 14:30:00,39.88,39.93,39.86,39.87,75139.0,33.4472,33.4891,33.4304,33.4388,75139.0
2019-11-18 15:00:00,39.88,39.94,39.85,39.86,110176.0,33.4472,33.4975,33.422,33.4304,110176.0
2019-11-18 15:30:00,39.85,39.89,39.74,39.8,342657.0,33.422,33.4556,33.3297,33.3801,342657.0
2019-11-19 09:30:00,39.78,39.78,39.37,39.54,168863.0,33.3633,33.3633,33.0194,33.162,168863.0
2019-11-19 10:00:00,39.54,39.8,39.47,39.77,38168.0,33.162,33.3801,33.1033,33.3549,38168.0
2019-11-19 10:30:00,39.78,39.89,39.68,39.71,35803.0,33.3633,33.4556,33.2794,33.3046,35803.0
2019-11-19 11:00:00,39.7,39.82,39.63,39.66,297819.0,33.2962,33.3968,33.2375,33.2627,297819.0
2019-11-19 11:30:00,39.66,39.75,39.55,39.59,198434.0,33.2627,33.3381,33.1704,33.2039,198434.0
2019-11-19 12:00:00,39.6,39.61,39.47,39.48,65108.0,33.2123,33.2207,33.1033,33.1117,65108.0
2019-11-19 12:30:00,39.48,39.53,39.45,39.48,71096.0,33.1117,33.1536,33.0865,33.1117,71096.0
2019-11-19 13:00:00,39.48,39.55,39.46,39.51,37320.0,33.1117,33.1704,33.0949,33.1368,37320.0
2019-11-19 13:30:00,39.52,39.55,39.48,39.52,41404.0,33.1452,33.1704,33.1117,33.1452,41404.0
2019-11-19 14:00:00,39.52,39.67,39.51,39.64,53230.0,33.1452,33.271,33.1368,33.2459,53230.0
2019-11-19 14:30:00,39.64,39.64,39.5,39.5,54374.0,33.2459,33.2459,33.1285,33.1285,54374.0
2019-11-19 15:00:00,39.51,39.57,39.46,39.52,63710.0,33.1368,33.1872,33.0949,33.1452,63710.0
2019-11-19 15:30:00,39.52,39.52,39.38,39.39,312635.0,33.1452,33.1452,33.0278,33.0362,312635.0
2019-11-20 09:30:00,39.37,39.72,39.29,39.63,98004.0,33.0194,33.313,32.9523,33.2375,98004.0
2019-11-20 10:00:00,39.64,39.74,39.53,39.71,65281.0,33.2459,33.3297,33.1536,33.3046,65281.0
2019-11-20 10:30:00,39.71,39.71,39.54,39.6,66163.0,33.3046,33.3046,33.162,33.2123,66163.0
2019-11-20 11:00:00,39.6,39.64,39.52,39.58,66626.0,33.2123,33.2459,33.1452,33.1956,66626.0
2019-11-20 11:30:00,39.57,39.58,39.48,39.55,85981.0,33.1872,33.1956,33.1117,33.1704,85981.0
2019-11-20 12:00:00,39.54,39.61,39.5,39.59,54905.0,33.162,33.2207,33.1285,33.2039,54905.0
2019-11-20 12:30:00,39.59,39.61,39.52,39.58,67888.0,33.2039,33.2207,33.1452,33.1956,67888.0
2019-11-20 13:00:00,39.57,39.59,39.5,39.58,56848.0,33.1872,33.2039,33.1285,33.1956,56848.0
2019-11-20 13:30:00,39.59,39.7,39.57,39.66,129374.0,33.2039,33.2962,33.1872,33.2627,129374.0
2019-11-20 14:00:00,39.66,39.7,39.63,39.7,59596.0,33.2627,33.2962,33.2375,33.2962,59596.0
2019-11-20 14:30:00,39.69,39.75,39.65,39.65,119100.0,33.2878,33.3381,33.2543,33.2543,119100.0
2019-11-20 15:00:00,39.66,39.74,39.63,39.69,104658.0,33.2627,33.3297,33.2375,33.2878,104658.0
2019-11-20 15:30:00,39.69,39.71,39.6,39.65,660812.0,33.2878,33.3046,33.2123,33.2543,660812.0
2019-11-21 09:30:00,39.82,39.82,39.43,39.44,211643.0,33.3968,33.3968,33.0698,33.0781,211643.0
2019-11-21 10:00:00,39.43,39.45,39.16,39.17,258217.0,33.0698,33.0865,32.8433,32.8517,258217.0
2019-11-21 10:30:00,39.17,39.29,39.08,39.25,189736.0,32.8517,32.9523,32.7762,32.9188,189736.0
2019-11-21 11:00:00,39.25,39.33,39.18,39.2,104221.0,32.9188,32.9859,32.8601,32.8769,104221.0
2019-11-21 11:30:00,39.2,39.22,39.14,39.19,73169.0,32.8769,32.8936,32.8265,32.8685,73169.0
2019-11-21 12:00:00,39.18,39.22,39.15,39.22,113549.0,32.8601,32.8936,32.8349,32.8936,113549.0
2019-11-21 12:30:00,39.22,39.25,39.11,39.11,67752.0,32.8936,32.9188,32.8014,32.8014,67752.0
2019-11-21 13:00:00,39.11,39.17,39.03,39.07,92336.0,32.8014,32.8517,32.7343,32.7678,92336.0
2019-11-21 13:30:00,39.08,39.16,39.06,39.12,54565.0,32.7762,32.8433,32.7594,32.8098,54565.0
2019-11-21 14:00:00,39.13,39.21,39.09,39.18,82793.0,32.8181,32.8852,32.7846,32.8601,82793.0
2019-11-21 14:30:00,39.18,39.2,39.16,39.2,110801.0,32.8601,32.8769,32.8433,32.8769,110801.0
2019-11-21 15:00:00,39.2,39.25,39.16,39.19,280637.0,32.8769,32.9188,32.8433,32.8685,280637.0
2019-11-21 15:30:00,39.19,39.24,39.07,39.2,1130025.0,32.8685,32.9104,32.7678,32.8769,1130025.0
2019-11-22 09:30:00,39.32,39.45,39.1,39.2,144922.0,32.9775,33.0865,32.793,32.8769,144922.0
2019-11-22 10:00:00,39.2,39.24,39.05,39.11,231466.0,32.8769,32.9104,32.7511,32.8014,231466.0
2019-11-22 10:30:00,39.12,39.17,39.04,39.08,248334.0,32.8098,32.8517,32.7427,32.7762,248334.0
2019-11-22 11:00:00,39.08,39.13,39.04,39.09,148936.0,32.7762,32.8181,32.7427,32.7846,148936.0
2019-11-22 11:30:00,39.09,39.18,39.06,39.15,219739.0,32.7846,32.8601,32.7594,32.8349,219739.0
2019-11-22 12:00:00,39.15,39.28,39.14,39.25,277869.0,32.8349,32.944,32.8265,32.9188,277869.0
2019-11-22 12:30:00,39.26,39.4,39.25,39.38,157407.0,32.9272,33.0446,32.9188,33.0278,157407.0
2019-11-22 13:00:00,39.39,39.39,39.29,39.32,58166.0,33.0362,33.0362,32.9523,32.9775,58166.0
2019-11-22 13:30:00,39.32,39.4,39.28,39.38,135812.0,32.9775,33.0446,32.944,33.0278,135812.0
2019-11-22 14:00:00,39.38,39.45,39.35,39.44,239517.0,33.0278,33.0865,33.0027,33.0781,239517.0
2019-11-22 14:30:00,39.45,39.47,39.39,39.45,95945.0,33.0865,33.1033,33.0362,33.0865,95945.0
2019-11-22 15:00:00,39.46,39.46,39.36,39.39,138180.0,33.0949,33.0949,33.011,33.0362,138180.0
2019-11-22 15:30:00,39.39,39.42,39.32,39.34,407967.0,33.0362,33.0614,32.9775,32.9943,407967.0
2019-11-25 09:30:00,39.26,39.4,39.12,39.19,120126.0,32.9272,33.0446,32.8098,32.8685,120126.0
2019-11-25 10:00:00,39.16,39.26,39.03,39.04,140237.0,32.8433,32.9272,32.7343,32.7427,140237.0
2019-11-25 10:30:00,39.04,39.11,38.99,39.06,75919.0,32.7427,32.8014,32.7007,32.7594,75919.0
2019-11-25 11:00:00,39.05,39.15,39.04,39.08,74894.0,32.7511,32.8349,32.7427,32.7762,74894.0
2019-11-25 11:30:00,39.08,39.2,39.05,39.19,69193.0,32.7762,32.8769,32.7511,32.8685,69193.0
2019-11-25 12:00:00,39.2,39.28,39.18,39.19,42832.0,32.8769,32.944,32.8601,32.8685,42832.0
2019-11-25 12:30:00,39.18,39.24,39.11,39.23,34894.0,32.8601,32.9104,32.8014,32.902,34894.0
2019-11-25 13:00:00,39.23,39.28,39.16,39.22,54415.0,32.902,32.944,32.8433,32.8936,54415.0
2019-11-25 13:30:00,39.23,39.23,39.12,39.13,48799.0,32.902,32.902,32.8098,32.8181,48799.0
2019-11-25 14:00:00,39.13,39.24,39.12,39.19,59603.0,32.8181,32.9104,32.8098,32.8685,59603.0
2019-11-25 14:30:00,39.19,39.2,39.14,39.15,55186.0,32.8685,32.8769,32.8265,32.8349,55186.0
2019-11-25 15:00:00,39.15,39.23,39.14,39.23,127848.0,32.8349,32.902,32.8265,32.902,127848.0
2019-11-25 15:30:00,39.23,39.29,39.15,39.19,404863.0,32.902,32.9523,32.8349,32.8685,404863.0
2019-11-26 09:30:00,39.24,39.27,38.99,39.11,122626.0,32.9104,32.9356,32.7007,32.8014,122626.0
2019-11-26 10:00:00,39.1,39.2,39.06,39.13,89647.0,32.793,32.8769,32.7594,32.8181,89647.0
2019-11-26 10:30:00,39.12,39.26,39.04,39.05,398774.0,32.8098,32.9272,32.7427,32.7511,398774.0
2019-11-26 11:00:00,39.05,39.27,39.04,39.2,74983.0,32.7511,32.9356,32.7427,32.8769,74983.0
2019-11-26 11:30:00,39.2,39.2,39.02,39.04,73740.0,32.8769,32.8769,32.7259,32.7427,73740.0
2019-11-26 12:00:00,39.04,39.07,38.95,38.96,91084.0,32.7427,32.7678,32.6672,32.6756,91084.0
2019-11-26 12:30:00,38.96,38.97,38.79,38.84,148454.0,32.6756,32.684,32.533,32.5749,148454.0
2019-11-26 13:00:00,38.84,38.91,38.81,38.91,70289.0,32.5749,32.6336,32.5498,32.6336,70289.0
2019-11-26 13:30:00,38.91,38.92,38.79,38.82,72128.0,32.6336,32.642,32.533,32.5582,72128.0
2019-11-26 14:00:00,38.82,38.94,38.81,38.9,152038.0,32.5582,32.6588,32.5498,32.6252,152038.0
2019-11-26 14:30:00,38.9,38.94,38.87,38.87,75797.0,32.6252,32.6588,32.6001,32.6001,75797.0
2019-11-26 15:00:00,38.87,38.92,38.85,38.91,88153.0,32.6001,32.642,32.5833,32.6336,88153.0
2019-11-26 15:30:00,38.91,38.99,38.86,38.92,627590.0,32.6336,32.7007,32.5917,32.642,627590.0
2019-11-27 09:30:00,39.12,39.15,38.99,39.04,47690.0,32.8098,32.8349,32.7007,32.7427,47690.0
2019-11-27 10:00:00,39.04,39.08,38.91,38.92,574902.0,32.7427,32.7762,32.6336,32.642,574902.0
2019-11-27 10:30:00,38.93,39.23,38.93,39.13,68923.0,32.6504,32.902,32.6504,32.8181,68923.0
2019-11-27 11:00:00,39.13,39.13,39.04,39.08,43648.0,32.8181,32.8181,32.7427,32.7762,43648.0
2019-11-27 11:30:00,39.08,39.17,39.08,39.15,65382.0,32.7762,32.8517,32.7762,32.8349,65382.0
2019-11-27 12:00:00,39.14,39.18,39.08,39.13,61050.0,32.8265,32.8601,32.7762,32.8181,61050.0
2019-11-27 12:30:00,39.13,39.18,39.06,39.16,53377.0,32.8181,32.8601,32.7594,32.8433,53377.0
2019-11-27 13:00:00,39.16,39.2,39.14,39.19,46341.0,32.8433,32.8769,32.8265,32.8685,46341.0
2019-11-27 13:30:00,39.2,39.24,39.18,39.19,51052.0,32.8769,32.9104,32.8601,32.8685,51052.0
2019-11-27 14:00:00,39.19,39.23,39.18,39.2,61976.0,32.8685,32.902,32.8601,32.8769,61976.0
2019-11-27 14:30:00,39.21,39.21,39.13,39.16,69203.0,32.8852,32.8852,32.8181,32.8433,69203.0
2019-11-27 15:00:00,39.15,39.2,39.13,39.17,114226.0,32.8349,32.8769,32.8181,32.8517,114226.0
2019-11-27 15:30:00,39.17,39.19,39.07,39.08,591644.0,32.8517,32.8685,32.7678,32.7762,591644.0
2019-11-29 09:30:00,39.01,39.18,38.88,39.16,94364.0,32.7175,32.8601,32.6085,32.8433,94364.0
2019-11-29 10:00:00,39.16,39.59,39.16,39.59,123487.0,32.8433,33.2039,32.8433,33.2039,123487.0
2019-11-29 10:30:00,39.6,39.81,39.58,39.7,154406.0,33.2123,33.3885,33.1956,33.2962,154406.0
2019-11-29 11:00:00,39.69,39.89,39.62,39.82,158479.0,33.2878,33.4556,33.2291,33.3968,158479.0
2019-11-29 11:30:00,39.81,39.88,39.75,39.87,146433.0,33.3885,33.4472,33.3381,33.4388,146433.0
2019-11-29 12:00:00,39.88,39.9,39.66,39.71,208793.0,33.4472,33.4639,33.2627,33.3046,208793.0
2019-11-29 12:30:00,39.7,39.79,39.65,39.74,329773.0,33.2962,33.3717,33.2543,33.3297,329773.0
2019-12-02 09:30:00,39.67,40.06,39.65,39.92,185176.0,33.271,33.5981,33.2543,33.4807,185176.0
2019-12-02 10:00:00,39.92,40.01,39.81,39.97,111966.0,33.4807,33.5562,33.3885,33.5226,111966.0
2019-12-02 10:30:00,39.96,40.02,39.82,39.9,129743.0,33.5143,33.5646,33.3968,33.4639,129743.0
2019-12-02 11:00:00,39.9,40.16,39.9,40.08,137808.0,33.4639,33.682,33.4639,33.6149,137808.0
2019-12-02 11:30:00,40.08,40.19,39.96,39.99,95115.0,33.6149,33.7072,33.5143,33.5394,95115.0
2019-12-02 12:00:00,39.99,40.02,39.94,40.01,82541.0,33.5394,33.5646,33.4975,33.5562,82541.0
2019-12-02 12:30:00,40.02,40.04,39.96,39.98,59987.0,33.5646,33.5814,33.5143,33.531,59987.0
2019-12-02 13:00:00,39.99,40.06,39.99,40.05,70914.0,33.5394,33.5981,33.5394,33.5897,70914.0
2019-12-02 13:30:00,40.05,40.07,39.97,40.02,77834.0,33.5897,33.6065,33.5226,33.5646,77834.0
2019-12-02 14:00:00,40.02,40.06,39.98,40.0,87142.0,33.5646,33.5981,33.531,33.5478,87142.0
2019-12-02 14:30:00,40.0,40.02,39.95,39.98,113249.0,33.5478,33.5646,33.5059,33.531,113249.0
2019-12-02 15:00:00,39.98,40.0,39.95,39.97,127887.0,33.531,33.5478,33.5059,33.5226,127887.0
2019-12-02 15:30:00,39.96,40.0,39.82,39.86,537530.0,33.5143,33.5478,33.3968,33.4304,537530.0
2019-12-03 09:30:00,39.77,39.9,39.68,39.75,132927.0,33.3549,33.4639,33.2794,33.3381,132927.0
2019-12-03 10:00:00,39.75,39.95,39.62,39.78,122963.0,33.3381,33.5059,33.2291,33.3633,122963.0
2019-12-03 10:30:00,39.78,40.05,39.71,40.03,123496.0,33.3633,33.5897,33.3046,33.573,123496.0
2019-12-03 11:00:00,40.03,40.16,40.0,40.08,131698.0,33.573,33.682,33.5478,33.6149,131698.0
2019-12-03 11:30:00,40.09,40.16,40.03,40.09,100279.0,33.6233,33.682,33.573,33.6233,100279.0
2019-12-03 12:00:00,40.09,40.21,40.06,40.19,100178.0,33.6233,33.7239,33.5981,33.7072,100178.0
2019-12-03 12:30:00,40.19,40.28,40.14,40.27,106077.0,33.7072,33.7826,33.6652,33.7743,106077.0
2019-12-03 13:00:00,40.27,40.41,40.26,40.39,244849.0,33.7743,33.8917,33.7659,33.8749,244849.0
2019-12-03 13:30:00,40.39,40.46,40.35,40.4,498471.0,33.8749,33.9336,33.8414,33.8833,498471.0
2019-12-03 14:00:00,40.41,40.51,40.41,40.47,161980.0,33.8917,33.9755,33.8917,33.942,161980.0
2019-12-03 14:30:00,40.48,40.54,40.47,40.48,169947.0,33.9504,34.0007,33.942,33.9504,169947.0
2019-12-03 15:00:00,40.49,40.5,40.41,40.44,171705.0,33.9588,33.9672,33.8917,33.9168,171705.0
2019-12-03 15:30:00,40.44,40.51,40.41,40.41,674635.0,33.9168,33.9755,33.8917,33.8917,674635.0
2019-12-04 09:30:00,40.19,40.27,39.54,39.75,318307.0,33.7072,33.7743,33.162,33.3381,318307.0
2019-12-04 10:00:00,39.74,39.94,39.71,39.93,382047.0,33.3297,33.4975,33.3046,33.4891,382047.0
2019-12-04 10:30:00,39.93,39.93,39.77,39.84,173910.0,33.4891,33.4891,33.3549,33.4136,173910.0
2019-12-04 11:00:00,39.84,39.9,39.74,39.76,159416.0,33.4136,33.4639,33.3297,33.3465,159416.0
2019-12-04 11:30:00,39.76,39.88,39.72,39.85,94360.0,33.3465,33.4472,33.313,33.422,94360.0
2019-12-04 12:00:00,39.84,39.85,39.72,39.81,87803.0,33.4136,33.422,33.313,33.3885,87803.0
2019-12-04 12:30:00,39.81,39.82,39.73,39.73,86752.0,33.3885,33.3968,33.3214,33.3214,86752.0
2019-12-04 13:00:00,39.74,39.75,39.62,39.72,99313.0,33.3297,33.3381,33.2291,33.313,99313.0
2019-12-04 13:30:00,39.72,39.87,39.7,39.85,117022.0,33.313,33.4388,33.2962,33.422,117022.0
2019-12-04 14:00:00,39.85,39.89,39.76,39.8,107828.0,33.422,33.4556,33.3465,33.3801,107828.0
2019-12-04 14:30:00,39.8,39.91,39.8,39.84,202303.0,33.3801,33.4723,33.3801,33.4136,202303.0
2019-12-04 15:00:00,39.84,39.87,39.75,39.75,163366.0,33.4136,33.4388,33.3381,33.3381,163366.0
2019-12-04 15:30:00,39.76,39.79,39.49,39.52,750845.0,33.3465,33.3717,33.1201,33.1452,750845.0
2019-12-05 09:30:00,39.51,39.56,39.37,39.4,145241.0,33.1368,33.1788,33.0194,33.0446,145241.0
2019-12-05 10:00:00,39.38,39.38,38.79,38.85,391569.0,33.0278,33.0278,32.533,32.5833,391569.0
2019-12-05 10:30:00,38.86,39.01,38.74,38.75,218653.0,32.5917,32.7175,32.4911,32.4994,218653.0
2019-12-05 11:00:00,38.74,38.75,38.45,38.59,463091.0,32.4911,32.4994,32.2478,32.3653,463091.0
2019-12-05 11:30:00,38.6,38.81,38.55,38.76,241693.0,32.3736,32.5498,32.3317,32.5078,241693.0
2019-12-05 12:00:00,38.77,38.84,38.71,38.73,103453.0,32.5162,32.5749,32.4659,32.4827,103453.0
2019-12-05 12:30:00,38.72,38.73,38.61,38.63,58349.0,32.4743,32.4827,32.382,32.3988,58349.0
2019-12-05 13:00:00,38.63,38.64,38.48,38.49,105715.0,32.3988,32.4072,32.273,32.2814,105715.0
2019-12-05 13:30:00,38.5,38.51,38.39,38.4,141280.0,32.2898,32.2982,32.1975,32.2059,141280.0
2019-12-05 14:00:00,38.4,38.59,38.36,38.52,296044.0,32.2059,32.3653,32.1724,32.3065,296044.0
2019-12-05 14:30:00,38.52,38.54,38.39,38.46,132933.0,32.3065,32.3233,32.1975,32.2562,132933.0
2019-12-05 15:00:00,38.45,38.56,38.44,38.55,150122.0,32.2478,32.3401,32.2394,32.3317,150122.0
2019-12-05 15:30:00,38.55,38.59,38.51,38.58,547336.0,32.3317,32.3653,32.2982,32.3569,547336.0
2019-12-06 09:30:00,38.56,38.86,38.5,38.75,108940.0,32.3401,32.5917,32.2898,32.4994,108940.0
2019-12-06 10:00:00,38.78,39.08,38.77,39.06,217872.0,32.5246,32.7762,32.5162,32.7594,217872.0
2019-12-06 10:30:00,39.06,39.26,39.03,39.03,161493.0,32.7594,32.9272,32.7343,32.7343,161493.0
2019-12-06 11:00:00,39.03,39.07,38.95,38.96,185862.0,32.7343,32.7678,32.6672,32.6756,185862.0
2019-12-06 11:30:00,38.96,39.01,38.91,38.91,300575.0,32.6756,32.7175,32.6336,32.6336,300575.0
2019-12-06 12:00:00,38.91,38.94,38.85,38.88,83417.0,32.6336,32.6588,32.5833,32.6085,83417.0
2019-12-06 12:30:00,38.88,38.88,38.76,38.78,106841.0,32.6085,32.6085,32.5078,32.5246,106841.0
2019-12-06 13:00:00,38.78,38.81,38.72,38.79,115721.0,32.5246,32.5498,32.4743,32.533,115721.0
2019-12-06 13:30:00,38.79,38.86,38.77,38.82,81885.0,32.533,32.5917,32.5162,32.5582,81885.0
2019-12-06 14:00:00,38.82,38.86,38.8,38.84,153538.0,32.5582,32.5917,32.5414,32.5749,153538.0
2019-12-06 14:30:00,38.84,38.84,38.7,38.73,140069.0,32.5749,32.5749,32.4575,32.4827,140069.0
2019-12-06 15:00:00,38.72,38.74,38.6,38.63,338810.0,32.4743,32.4911,32.3736,32.3988,338810.0
2019-12-06 15:30:00,38.63,38.69,38.45,38.46,929861.0,32.3988,32.4491,32.2478,32.2562,929861.0
2019-12-09 09:30:00,38.65,38.87,38.44,38.57,120244.0,32.4156,32.6001,32.2394,32.3485,120244.0
2019-12-09 10:00:00,38.58,38.78,38.55,38.7,135487.0,32.3569,32.5246,32.3317,32.4575,135487.0
2019-12-09 10:30:00,38.69,38.93,38.68,38.93,87515.0,32.4491,32.6504,32.4407,32.6504,87515.0
2019-12-09 11:00:00,38.93,39.03,38.89,39.02,76739.0,32.6504,32.7343,32.6169,32.7259,76739.0
2019-12-09 11:30:00,39.02,39.03,38.94,38.98,109025.0,32.7259,32.7343,32.6588,32.6923,109025.0
2019-12-09 12:00:00,38.98,39.01,38.87,38.98,130831.0,32.6923,32.7175,32.6001,32.6923,130831.0
2019-12-09 12:30:00,38.98,39.03,38.94,39.0,124346.0,32.6923,32.7343,32.6588,32.7091,124346.0
2019-12-09 13:00:00,39.0,39.0,38.8,38.88,212175.0,32.7091,32.7091,32.5414,32.6085,212175.0
2019-12-09 13:30:00,38.88,38.88,38.69,38.71,283170.0,32.6085,32.6085,32.4491,32.4659,283170.0
2019-12-09 14:00:00,38.71,38.72,38.52,38.54,100290.0,32.4659,32.4743,32.3065,32.3233,100290.0
2019-12-09 14:30:00,38.54,38.69,38.53,38.69,95015.0,32.3233,32.4491,32.3149,32.4491,95015.0
2019-12-09 15:00:00,38.69,38.71,38.61,38.69,129634.0,32.4491,32.4659,32.382,32.4491,129634.0
2019-12-09 15:30:00,38.69,38.7,38.55,38.56,583470.0,32.4491,32.4575,32.3317,32.3401,583470.0
2019-12-10 09:30:00,38.61,38.75,38.54,38.61,137780.0,32.382,32.4994,32.3233,32.382,137780.0
2019-12-10 10:00:00,38.6,38.64,38.38,38.45,118432.0,32.3736,32.4072,32.1891,32.2478,118432.0
2019-12-10 10:30:00,38.45,38.6,38.41,38.42,84922.0,32.2478,32.3736,32.2143,32.2227,84922.0
2019-12-10 11:00:00,38.43,38.54,38.42,38.5,92808.0,32.2311,32.3233,32.2227,32.2898,92808.0
2019-12-10 11:30:00,38.5,38.58,38.49,38.55,112278.0,32.2898,32.3569,32.2814,32.3317,112278.0
2019-12-10 12:00:00,38.55,38.55,38.45,38.48,61501.0,32.3317,32.3317,32.2478,32.273,61501.0
2019-12-10 12:30:00,38.48,38.52,38.37,38.45,71900.0,32.273,32.3065,32.1807,32.2478,71900.0
2019-12-10 13:00:00,38.45,38.49,38.38,38.44,87193.0,32.2478,32.2814,32.1891,32.2394,87193.0
2019-12-10 13:30:00,38.43,38.49,38.38,38.4,79037.0,32.2311,32.2814,32.1891,32.2059,79037.0
2019-12-10 14:00:00,38.41,38.51,38.4,38.51,95577.0,32.2143,32.2982,32.2059,32.2982,95577.0
2019-12-10 14:30:00,38.5,38.6,38.48,38.57,143904.0,32.2898,32.3736,32.273,32.3485,143904.0
2019-12-10 15:00:00,38.57,38.58,38.48,38.49,342224.0,32.3485,32.3569,32.273,32.2814,342224.0
2019-12-10 15:30:00,38.49,38.54,38.33,38.39,546383.0,32.2814,32.3233,32.1472,32.1975,546383.0
2019-12-11 09:30:00,38.39,38.87,38.29,38.87,88373.0,32.1975,32.6001,32.1136,32.6001,88373.0
2019-12-11 10:00:00,38.87,39.1,38.86,38.94,109143.0,32.6001,32.793,32.5917,32.6588,109143.0
2019-12-11 10:30:00,38.95,38.96,38.71,38.71,59924.0,32.6672,32.6756,32.4659,32.4659,59924.0
2019-12-11 11:00:00,38.71,38.79,38.69,38.77,70501.0,32.4659,32.533,32.4491,32.5162,70501.0
2019-12-11 11:30:00,38.77,38.8,38.75,38.77,50138.0,32.5162,32.5414,32.4994,32.5162,50138.0
2019-12-11 12:00:00,38.77,38.77,38.65,38.71,44072.0,32.5162,32.5162,32.4156,32.4659,44072.0
2019-12-11 12:30:00,38.71,38.72,38.66,38.68,44699.0,32.4659,32.4743,32.424,32.4407,44699.0
2019-12-11 13:00:00,38.67,38.67,38.58,38.66,48976.0,32.4323,32.4323,32.3569,32.424,48976.0
2019-12-11 13:30:00,38.65,38.79,38.64,38.79,45543.0,32.4156,32.533,32.4072,32.533,45543.0
2019-12-11 14:00:00,38.77,38.89,38.75,38.82,59422.0,32.5162,32.6169,32.4994,32.5582,59422.0
2019-12-11 14:30:00,38.81,38.94,38.8,38.91,91783.0,32.5498,32.6588,32.5414,32.6336,91783.0
2019-12-11 15:00:00,38.92,38.92,38.78,38.8,79980.0,32.642,32.642,32.5246,32.5414,79980.0
2019-12-11 15:30:00,38.8,38.94,38.72,38.92,433156.0,32.5414,32.6588,32.4743,32.642,433156.0
2019-12-12 09:30:00,38.86,39.15,38.84,39.1,98827.0,32.5917,32.8349,32.5749,32.793,98827.0
2019-12-12 10:00:00,39.1,39.28,39.05,39.2,87726.0,32.793,32.944,32.7511,32.8769,87726.0
2019-12-12 10:30:00,39.21,39.29,39.07,39.11,48698.0,32.8852,32.9523,32.7678,32.8014,48698.0
2019-12-12 11:00:00,39.11,39.16,39.06,39.09,51934.0,32.8014,32.8433,32.7594,32.7846,51934.0
2019-12-12 11:30:00,39.09,39.22,39.08,39.21,68559.0,32.7846,32.8936,32.7762,32.8852,68559.0
2019-12-12 12:00:00,39.21,39.21,39.06,39.11,61393.0,32.8852,32.8852,32.7594,32.8014,61393.0
2019-12-12 12:30:00,39.12,39.25,39.11,39.15,53504.0,32.8098,32.9188,32.8014,32.8349,53504.0
2019-12-12 13:00:00,39.15,39.18,39.1,39.15,41503.0,32.8349,32.8601,32.793,32.8349,41503.0
2019-12-12 13:30:00,39.15,39.16,39.05,39.1,59945.0,32.8349,32.8433,32.7511,32.793,59945.0
2019-12-12 14:00:00,39.1,39.21,39.08,39.15,74752.0,32.793,32.8852,32.7762,32.8349,74752.0
2019-12-12 14:30:00,39.15,39.28,39.06,39.09,135198.0,32.8349,32.944,32.7594,32.7846,135198.0
2019-12-12 15:00:00,39.09,39.2,39.08,39.18,81117.0,32.7846,32.8769,32.7762,32.8601,81117.0
2019-12-12 15:30:00,39.18,39.36,39.11,39.32,404684.0,32.8601,33.011,32.8014,32.9775,404684.0
2019-12-13 09:30:00,39.38,39.5,39.3,39.39,52848.0,33.0278,33.1285,32.9607,33.0362,52848.0
2019-12-13 10:00:00,39.41,39.51,39.3,39.4,83905.0,33.053,33.1368,32.9607,33.0446,83905.0
2019-12-13 10:30:00,39.39,39.46,39.35,39.44,82411.0,33.0362,33.0949,33.0027,33.0781,82411.0
2019-12-13 11:00:00,39.46,39.64,39.46,39.64,171654.0,33.0949,33.2459,33.0949,33.2459,171654.0
2019-12-13 11:30:00,39.64,39.66,39.46,39.48,114394.0,33.2459,33.2627,33.0949,33.1117,114394.0
2019-12-13 12:00:00,39.48,39.5,39.38,39.4,130066.0,33.1117,33.1285,33.0278,33.0446,130066.0
2019-12-13 12:30:00,39.39,39.4,39.25,39.29,72250.0,33.0362,33.0446,32.9188,32.9523,72250.0
2019-12-13 13:00:00,39.29,39.35,39.26,39.28,104166.0,32.9523,33.0027,32.9272,32.944,104166.0
2019-12-13 13:30:00,39.29,39.33,39.23,39.33,68638.0,32.9523,32.9859,32.902,32.9859,68638.0
2019-12-13 14:00:00,39.32,39.35,39.25,39.28,59363.0,32.9775,33.0027,32.9188,32.944,59363.0
2019-12-13 14:30:00,39.28,39.37,39.26,39.36,100189.0,32.944,33.0194,32.9272,33.011,100189.0
2019-12-13 15:00:00,39.36,39.39,39.34,39.37,137928.0,33.011,33.0362,32.9943,33.0194,137928.0
2019-12-13 15:30:00,39.37,39.43,39.34,39.37,419512.0,33.0194,33.0698,32.9943,33.0194,419512.0
2019-12-16 09:30:00,39.35,39.64,39.3,39.53,111382.0,33.0027,33.2459,32.9607,33.1536,111382.0
2019-12-16 10:00:00,39.53,39.53,39.39,39.51,124781.0,33.1536,33.1536,33.0362,33.1368,124781.0
2019-12-16 10:30:00,39.51,39.62,39.44,39.59,64654.0,33.1368,33.2291,33.0781,33.2039,64654.0
2019-12-16 11:00:00,39.59,39.64,39.56,39.62,60672.0,33.2039,33.2459,33.1788,33.2291,60672.0
2019-12-16 11:30:00,39.62,39.62,39.53,39.56,52286.0,33.2291,33.2291,33.1536,33.1788,52286.0
2019-12-16 12:00:00,39.56,39.61,39.49,39.52,69722.0,33.1788,33.2207,33.1201,33.1452,69722.0
2019-12-16 12:30:00,39.52,39.53,39.44,39.51,47980.0,33.1452,33.1536,33.0781,33.1368,47980.0
2019-12-16 13:00:00,39.5,39.62,39.47,39.61,45940.0,33.1285,33.2291,33.1033,33.2207,45940.0
2019-12-16 13:30:00,39.61,39.68,39.56,39.67,48891.0,33.2207,33.2794,33.1788,33.271,48891.0
2019-12-16 14:00:00,39.67,39.85,39.67,39.84,96192.0,33.271,33.422,33.271,33.4136,96192.0
2019-12-16 14:30:00,39.83,39.95,39.81,39.95,95330.0,33.4052,33.5059,33.3885,33.5059,95330.0
2019-12-16 15:00:00,39.95,40.01,39.88,39.98,126015.0,33.5059,33.5562,33.4472,33.531,126015.0
2019-12-16 15:30:00,39.98,40.13,39.95,40.12,674411.0,33.531,33.6568,33.5059,33.6485,674411.0
2019-12-17 09:30:00,40.19,40.22,39.92,39.94,148541.0,33.7072,33.7323,33.4807,33.4975,148541.0
2019-12-17 10:00:00,39.93,40.04,39.89,39.96,98117.0,33.4891,33.5814,33.4556,33.5143,98117.0
2019-12-17 10:30:00,39.96,39.97,39.81,39.83,102107.0,33.5143,33.5226,33.3885,33.4052,102107.0
2019-12-17 11:00:00,39.83,39.87,39.76,39.86,79325.0,33.4052,33.4388,33.3465,33.4304,79325.0
2019-12-17 11:30:00,39.85,39.88,39.8,39.82,74390.0,33.422,33.4472,33.3801,33.3968,74390.0
2019-12-17 12:00:00,39.82,39.83,39.7,39.71,63873.0,33.3968,33.4052,33.2962,33.3046,63873.0
2019-12-17 12:30:00,39.71,39.75,39.69,39.73,58092.0,33.3046,33.3381,33.2878,33.3214,58092.0
2019-12-17 13:00:00,39.73,39.73,39.67,39.69,69019.0,33.3214,33.3214,33.271,33.2878,69019.0
2019-12-17 13:30:00,39.69,39.84,39.66,39.81,151885.0,33.2878,33.4136,33.2627,33.3885,151885.0
2019-12-17 14:00:00,39.81,39.81,39.69,39.7,117281.0,33.3885,33.3885,33.2878,33.2962,117281.0
2019-12-17 14:30:00,39.7,39.73,39.66,39.67,163446.0,33.2962,33.3214,33.2627,33.271,163446.0
2019-12-17 15:00:00,39.68,39.75,39.66,39.71,138603.0,33.2794,33.3381,33.2627,33.3046,138603.0
2019-12-17 15:30:00,39.71,39.75,39.59,39.59,559556.0,33.3046,33.3381,33.2039,33.2039,559556.0
2019-12-18 09:30:00,39.51,39.69,39.49,39.52,180029.0,33.1368,33.2878,33.1201,33.1452,180029.0
2019-12-18 10:00:00,39.52,39.66,39.49,39.61,126908.0,33.1452,33.2627,33.1201,33.2207,126908.0
2019-12-18 10:30:00,39.62,39.75,39.59,39.7,58696.0,33.2291,33.3381,33.2039,33.2962,58696.0
2019-12-18 11:00:00,39.7,39.72,39.66,39.7,53487.0,33.2962,33.313,33.2627,33.2962,53487.0
2019-12-18 11:30:00,39.69,39.75,39.66,39.72,72519.0,33.2878,33.3381,33.2627,33.313,72519.0
2019-12-18 12:00:00,39.72,39.85,39.72,39.8,57531.0,33.313,33.422,33.313,33.3801,57531.0
2019-12-18 12:30:00,39.8,39.86,39.79,39.85,40701.0,33.3801,33.4304,33.3717,33.422,40701.0
2019-12-18 13:00:00,39.86,39.89,39.83,39.88,57378.0,33.4304,33.4556,33.4052,33.4472,57378.0
2019-12-18 13:30:00,39.89,39.91,39.77,39.77,70770.0,33.4556,33.4723,33.3549,33.3549,70770.0
2019-12-18 14:00:00,39.77,39.85,39.73,39.8,98291.0,33.3549,33.422,33.3214,33.3801,98291.0
2019-12-18 14:30:00,39.8,39.86,39.77,39.83,95889.0,33.3801,33.4304,33.3549,33.4052,95889.0
2019-12-18 15:00:00,39.82,39.88,39.79,39.83,161517.0,33.3968,33.4472,33.3717,33.4052,161517.0
2019-12-18 15:30:00,39.83,39.85,39.73,39.76,273769.0,33.4052,33.422,33.3214,33.3465,273769.0
2019-12-19 09:30:00,39.78,40.14,39.74,40.14,73569.0,33.3633,33.6652,33.3297,33.6652,73569.0
2019-12-19 10:00:00,40.13,40.25,40.05,40.09,97047.0,33.6568,33.7575,33.5897,33.6233,97047.0
2019-12-19 10:30:00,40.08,40.09,39.79,39.84,122300.0,33.6149,33.6233,33.3717,33.4136,122300.0
2019-12-19 11:00:00,39.84,40.33,39.79,40.32,182360.0,33.4136,33.8246,33.3717,33.8162,182360.0
2019-12-19 11:30:00,40.32,40.41,40.18,40.37,214199.0,33.8162,33.8917,33.6988,33.8581,214199.0
2019-12-19 12:00:00,40.35,40.58,40.35,40.58,175533.0,33.8414,34.0343,33.8414,34.0343,175533.0
2019-12-19 12:30:00,40.58,40.58,40.36,40.38,68997.0,34.0343,34.0343,33.8497,33.8665,68997.0
2019-12-19 13:00:00,40.39,40.58,40.38,40.52,81693.0,33.8749,34.0343,33.8665,33.9839,81693.0
2019-12-19 13:30:00,40.52,40.63,40.46,40.54,147743.0,33.9839,34.0762,33.9336,34.0007,147743.0
2019-12-19 14:00:00,40.54,40.63,40.53,40.57,109736.0,34.0007,34.0762,33.9923,34.0259,109736.0
2019-12-19 14:30:00,40.57,40.61,40.41,40.44,126071.0,34.0259,34.0594,33.8917,33.9168,126071.0
2019-12-19 15:00:00,40.44,40.47,40.25,40.3,181553.0,33.9168,33.942,33.7575,33.7994,181553.0
2019-12-19 15:30:00,40.29,40.35,40.22,40.31,554048.0,33.791,33.8414,33.7323,33.8078,554048.0
2019-12-20 09:30:00,40.41,40.63,40.15,40.48,426592.0,33.8917,34.0762,33.6736,33.9504,426592.0
2019-12-20 10:00:00,40.49,40.49,40.32,40.43,102134.0,33.9588,33.9588,33.8162,33.9084,102134.0
2019-12-20 10:30:00,40.43,40.48,40.35,40.47,105661.0,33.9084,33.9504,33.8414,33.942,105661.0
2019-12-20 11:00:00,40.47,40.64,40.41,40.53,128555.0,33.942,34.0846,33.8917,33.9923,128555.0
2019-12-20 11:30:00,40.54,40.69,40.53,40.59,131839.0,34.0007,34.1265,33.9923,34.0426,131839.0
2019-12-20 12:00:00,40.58,40.71,40.57,40.66,127960.0,34.0343,34.1433,34.0259,34.1013,127960.0
2019-12-20 12:30:00,40.66,40.72,40.63,40.69,118374.0,34.1013,34.1517,34.0762,34.1265,118374.0
2019-12-20 13:00:00,40.69,40.73,40.67,40.7,66360.0,34.1265,34.1601,34.1097,34.1349,66360.0
2019-12-20 13:30:00,40.7,40.86,40.7,40.85,108271.0,34.1349,34.2691,34.1349,34.2607,108271.0
2019-12-20 14:00:00,40.84,40.93,40.83,40.91,119797.0,34.2523,34.3278,34.2439,34.311,119797.0
2019-12-20 14:30:00,40.9,40.99,40.84,40.98,114647.0,34.3026,34.3781,34.2523,34.3697,114647.0
2019-12-20 15:00:00,40.98,40.99,40.81,40.9,180271.0,34.3697,34.3781,34.2272,34.3026,180271.0
2019-12-20 15:30:00,40.9,40.97,40.62,40.62,680178.0,34.3026,34.3613,34.0678,34.0678,680178.0
2019-12-23 09:30:00,40.69,40.7,40.34,40.44,77436.0,34.1265,34.1349,33.833,33.9168,77436.0
2019-12-23 10:00:00,40.44,40.45,40.08,40.23,77405.0,33.9168,33.9252,33.6149,33.7407,77405.0
2019-12-23 10:30:00,40.23,40.41,40.22,40.34,61582.0,33.7407,33.8917,33.7323,33.833,61582.0
2019-12-23 11:00:00,40.34,40.39,40.24,40.33,59507.0,33.833,33.8749,33.7491,33.8246,59507.0
2019-12-23 11:30:00,40.33,40.35,40.22,40.29,93336.0,33.8246,33.8414,33.7323,33.791,93336.0
2019-12-23 12:00:00,40.29,40.3,40.19,40.19,68316.0,33.791,33.7994,33.7072,33.7072,68316.0
2019-12-23 12:30:00,40.19,40.22,40.17,40.21,89072.0,33.7072,33.7323,33.6904,33.7239,89072.0
2019-12-23 13:00:00,40.21,40.22,40.16,40.21,65040.0,33.7239,33.7323,33.682,33.7239,65040.0
2019-12-23 13:30:00,40.21,40.23,40.13,40.14,48502.0,33.7239,33.7407,33.6568,33.6652,48502.0
2019-12-23 14:00:00,40.13,40.14,40.0,40.07,66958.0,33.6568,33.6652,33.5478,33.6065,66958.0
2019-12-23 14:30:00,40.08,40.1,39.98,40.0,93002.0,33.6149,33.6317,33.531,33.5478,93002.0
2019-12-23 15:00:00,40.0,40.01,39.98,40.01,90307.0,33.5478,33.5562,33.531,33.5562,90307.0
2019-12-23 15:30:00,40.0,40.08,39.97,40.07,229042.0,33.5478,33.6149,33.5226,33.6065,229042.0
2019-12-24 09:30:00,40.11,40.11,39.95,40.0,48789.0,33.6401,33.6401,33.5059,33.5478,48789.0
2019-12-24 10:00:00,40.01,40.06,39.95,40.01,60592.0,33.5562,33.5981,33.5059,33.5562,60592.0
2019-12-24 10:30:00,40.01,40.05,39.96,40.05,56856.0,33.5562,33.5897,33.5143,33.5897,56856.0
2019-12-24 11:00:00,40.05,40.11,39.98,40.0,46778.0,33.5897,33.6401,33.531,33.5478,46778.0
2019-12-24 11:30:00,40.0,40.04,39.98,39.98,60448.0,33.5478,33.5814,33.531,33.531,60448.0
2019-12-24 12:00:00,39.98,40.01,39.85,39.86,152229.0,33.531,33.5562,33.422,33.4304,152229.0
2019-12-24 12:30:00,39.85,39.93,39.79,39.88,124751.0,33.422,33.4891,33.3717,33.4472,124751.0
2019-12-26 09:30:00,39.97,40.05,39.73,39.95,43469.0,33.5226,33.5897,33.3214,33.5059,43469.0
2019-12-26 10:00:00,39.94,40.01,39.84,39.84,71869.0,33.4975,33.5562,33.4136,33.4136,71869.0
2019-12-26 10:30:00,39.85,39.9,39.84,39.86,46500.0,33.422,33.4639,33.4136,33.4304,46500.0
2019-12-26 11:00:00,39.86,39.87,39.69,39.7,46734.0,33.4304,33.4388,33.2878,33.2962,46734.0
2019-12-26 11:30:00,39.71,39.71,39.51,39.58,134832.0,33.3046,33.3046,33.1368,33.1956,134832.0
2019-12-26 12:00:00,39.58,39.66,39.57,39.59,72248.0,33.1956,33.2627,33.1872,33.2039,72248.0
2019-12-26 12:30:00,39.59,39.6,39.5,39.51,33039.0,33.2039,33.2123,33.1285,33.1368,33039.0
2019-12-26 13:00:00,39.52,39.56,39.45,39.46,41559.0,33.1452,33.1788,33.0865,33.0949,41559.0
2019-12-26 13:30:00,39.46,39.5,39.35,39.41,109789.0,33.0949,33.1285,33.0027,33.053,109789.0
2019-12-26 14:00:00,39.41,39.42,39.35,39.37,41248.0,33.053,33.0614,33.0027,33.0194,41248.0
2019-12-26 14:30:00,39.37,39.38,39.28,39.28,55088.0,33.0194,33.0278,32.944,32.944,55088.0
2019-12-26 15:00:00,39.28,39.3,39.21,39.21,74690.0,32.944,32.9607,32.8852,32.8852,74690.0
2019-12-26 15:30:00,39.21,39.24,39.08,39.23,328155.0,32.8852,32.9104,32.7762,32.902,328155.0
2019-12-27 09:30:00,39.25,39.41,39.19,39.39,63318.0,32.9188,33.053,32.8685,33.0362,63318.0
2019-12-27 10:00:00,39.39,39.43,39.3,39.31,47690.0,33.0362,33.0698,32.9607,32.9691,47690.0
2019-12-27 10:30:00,39.33,39.37,39.27,39.29,44377.0,32.9859,33.0194,32.9356,32.9523,44377.0
2019-12-27 11:00:00,39.29,39.34,39.26,39.32,40684.0,32.9523,32.9943,32.9272,32.9775,40684.0
2019-12-27 11:30:00,39.32,39.32,39.22,39.26,37971.0,32.9775,32.9775,32.8936,32.9272,37971.0
2019-12-27 12:00:00,39.26,39.26,39.15,39.2,53520.0,32.9272,32.9272,32.8349,32.8769,53520.0
2019-12-27 12:30:00,39.2,39.26,39.16,39.26,93616.0,32.8769,32.9272,32.8433,32.9272,93616.0
2019-12-27 13:00:00,39.26,39.4,39.25,39.35,88644.0,32.9272,33.0446,32.9188,33.0027,88644.0
2019-12-27 13:30:00,39.35,39.36,39.21,39.21,62464.0,33.0027,33.011,32.8852,32.8852,62464.0
2019-12-27 14:00:00,39.22,39.29,39.17,39.23,108852.0,32.8936,32.9523,32.8517,32.902,108852.0
2019-12-27 14:30:00,39.23,39.25,39.16,39.19,97531.0,32.902,32.9188,32.8433,32.8685,97531.0
2019-12-27 15:00:00,39.18,39.31,39.16,39.3,101428.0,32.8601,32.9691,32.8433,32.9607,101428.0
2019-12-27 15:30:00,39.3,39.33,39.19,39.23,357387.0,32.9607,32.9859,32.8685,32.902,357387.0
2019-12-30 09:30:00,39.12,39.24,39.1,39.2,54617.0,32.8098,32.9104,32.793,32.8769,54617.0
2019-12-30 10:00:00,39.2,39.23,39.03,39.04,60598.0,32.8769,32.902,32.7343,32.7427,60598.0
2019-12-30 10:30:00,39.04,39.1,39.01,39.05,51188.0,32.7427,32.793,32.7175,32.7511,51188.0
2019-12-30 11:00:00,39.05,39.24,39.02,39.21,57910.0,32.7511,32.9104,32.7259,32.8852,57910.0
2019-12-30 11:30:00,39.2,39.22,39.13,39.2,36455.0,32.8769,32.8936,32.8181,32.8769,36455.0
2019-12-30 12:00:00,39.2,39.21,39.16,39.18,39507.0,32.8769,32.8852,32.8433,32.8601,39507.0
2019-12-30 12:30:00,39.17,39.25,39.17,39.23,38395.0,32.8517,32.9188,32.8517,32.902,38395.0
2019-12-30 13:00:00,39.23,39.3,39.19,39.27,61902.0,32.902,32.9607,32.8685,32.9356,61902.0
2019-12-30 13:30:00,39.26,39.28,39.1,39.12,62330.0,32.9272,32.944,32.793,32.8098,62330.0
2019-12-30 14:00:00,39.13,39.14,39.07,39.12,42931.0,32.8181,32.8265,32.7678,32.8098,42931.0
2019-12-30 14:30:00,39.11,39.13,39.06,39.13,53431.0,32.8014,32.8181,32.7594,32.8181,53431.0
2019-12-30 15:00:00,39.13,39.14,39.08,39.14,47252.0,32.8181,32.8265,32.7762,32.8265,47252.0
2019-12-30 15:30:00,39.14,39.23,39.07,39.22,362842.0,32.8265,32.902,32.7678,32.8936,362842.0
2019-12-31 09:30:00,39.16,39.59,39.11,39.58,106344.0,32.8433,33.2039,32.8014,33.1956,106344.0
2019-12-31 10:00:00,39.59,39.6,39.42,39.47,56986.0,33.2039,33.2123,33.0614,33.1033,56986.0
2019-12-31 10:30:00,39.47,39.56,39.45,39.48,86954.0,33.1033,33.1788,33.0865,33.1117,86954.0
2019-12-31 11:00:00,39.48,39.6,39.47,39.55,50064.0,33.1117,33.2123,33.1033,33.1704,50064.0
2019-12-31 11:30:00,39.55,39.64,39.46,39.47,68687.0,33.1704,33.2459,33.0949,33.1033,68687.0
2019-12-31 12:00:00,39.47,39.47,39.35,39.44,58721.0,33.1033,33.1033,33.0027,33.0781,58721.0
2019-12-31 12:30:00,39.43,39.52,39.43,39.5,46990.0,33.0698,33.1452,33.0698,33.1285,46990.0
2019-12-31 13:00:00,39.51,39.61,39.47,39.52,48079.0,33.1368,33.2207,33.1033,33.1452,48079.0
2019-12-31 13:30:00,39.53,39.58,39.5,39.57,39565.0,33.1536,33.1956,33.1285,33.1872,39565.0
2019-12-31 14:00:00,39.56,39.68,39.56,39.66,50242.0,33.1788,33.2794,33.1788,33.2627,50242.0
2019-12-31 14:30:00,39.66,39.67,39.63,39.65,49460.0,33.2627,33.271,33.2375,33.2543,49460.0
2019-12-31 15:00:00,39.64,39.69,39.59,39.66,58085.0,33.2459,33.2878,33.2039,33.2627,58085.0
2019-12-31 15:30:00,39.66,39.76,39.65,39.75,375054.0,33.2627,33.3465,33.2543,33.3381,375054.0
2020-01-02 09:30:00,39.83,39.99,39.38,39.39,136636.0,33.4052,33.5394,33.0278,33.0362,136636.0
2020-01-02 10:00:00,39.39,39.47,39.23,39.28,118705.0,33.0362,33.1033,32.902,32.944,118705.0
2020-01-02 10:30:00,39.28,39.28,39.1,39.26,103152.0,32.944,32.944,32.793,32.9272,103152.0
2020-01-02 11:00:00,39.26,39.3,39.11,39.19,109719.0,32.9272,32.9607,32.8014,32.8685,109719.0
2020-01-02 11:30:00,39.19,39.2,39.01,39.04,103276.0,32.8685,32.8769,32.7175,32.7427,103276.0
2020-01-02 12:00:00,39.04,39.04,38.94,38.99,65602.0,32.7427,32.7427,32.6588,32.7007,65602.0
2020-01-02 12:30:00,38.99,39.08,38.91,39.02,152183.0,32.7007,32.7762,32.6336,32.7259,152183.0
2020-01-02 13:00:00,39.03,39.03,38.86,38.88,71410.0,32.7343,32.7343,32.5917,32.6085,71410.0
2020-01-02 13:30:00,38.87,38.89,38.79,38.84,74906.0,32.6001,32.6169,32.533,32.5749,74906.0
2020-01-02 14:00:00,38.83,38.85,38.58,38.61,157180.0,32.5665,32.5833,32.3569,32.382,157180.0
2020-01-02 14:30:00,38.61,38.73,38.61,38.72,100671.0,32.382,32.4827,32.382,32.4743,100671.0
2020-01-02 15:00:00,38.73,38.88,38.73,38.87,127640.0,32.4827,32.6085,32.4827,32.6001,127640.0
2020-01-02 15:30:00,38.87,38.87,38.76,38.8,580666.0,32.6001,32.6001,32.5078,32.5414,580666.0
2020-01-03 09:30:00,38.57,38.79,38.36,38.47,178480.0,32.3485,32.533,32.1724,32.2646,178480.0
2020-01-03 10:00:00,38.47,38.47,38.27,38.47,132151.0,32.2646,32.2646,32.0969,32.2646,132151.0
2020-01-03 10:30:00,38.47,38.5,38.27,38.34,91861.0,32.2646,32.2898,32.0969,32.1556,91861.0
2020-01-03 11:00:00,38.34,38.36,38.23,38.24,93933.0,32.1556,32.1724,32.0633,32.0717,93933.0
2020-01-03 11:30:00,38.23,38.38,38.22,38.33,181734.0,32.0633,32.1891,32.0549,32.1472,181734.0
2020-01-03 12:00:00,38.33,38.39,38.13,38.32,217755.0,32.1472,32.1975,31.9795,32.1388,217755.0
2020-01-03 12:30:00,38.3,38.32,38.2,38.25,91091.0,32.122,32.1388,32.0382,32.0801,91091.0
2020-01-03 13:00:00,38.26,38.26,38.13,38.23,156749.0,32.0885,32.0885,31.9795,32.0633,156749.0
2020-01-03 13:30:00,38.23,38.27,38.18,38.2,90138.0,32.0633,32.0969,32.0214,32.0382,90138.0
2020-01-03 14:00:00,38.2,38.25,38.17,38.21,89103.0,32.0382,32.0801,32.013,32.0465,89103.0
2020-01-03 14:30:00,38.21,38.21,38.14,38.16,64540.0,32.0465,32.0465,31.9878,32.0046,64540.0
2020-01-03 15:00:00,38.15,38.2,38.08,38.09,154746.0,31.9962,32.0382,31.9375,31.9459,154746.0
2020-01-03 15:30:00,38.09,38.22,38.01,38.19,497370.0,31.9459,32.0549,31.8788,32.0298,497370.0
2020-01-06 09:30:00,38.14,38.18,37.84,37.94,153817.0,31.9878,32.0214,31.7362,31.8201,153817.0
2020-01-06 10:00:00,37.95,38.01,37.85,37.87,123519.0,31.8285,31.8788,31.7446,31.7614,123519.0
2020-01-06 10:30:00,37.87,37.93,37.78,37.79,81261.0,31.7614,31.8117,31.6859,31.6943,81261.0
2020-01-06 11:00:00,37.79,37.88,37.58,37.61,133205.0,31.6943,31.7698,31.5182,31.5433,133205.0
2020-01-06 11:30:00,37.6,37.67,37.54,37.65,102905.0,31.5349,31.5937,31.4846,31.5769,102905.0
2020-01-06 12:00:00,37.65,37.65,37.53,37.58,96657.0,31.5769,31.5769,31.4762,31.5182,96657.0
2020-01-06 12:30:00,37.58,37.65,37.57,37.59,87490.0,31.5182,31.5769,31.5098,31.5266,87490.0
2020-01-06 13:00:00,37.58,37.66,37.57,37.66,86281.0,31.5182,31.5853,31.5098,31.5853,86281.0
2020-01-06 13:30:00,37.66,37.75,37.63,37.75,99410.0,31.5853,31.6607,31.5601,31.6607,99410.0
2020-01-06 14:00:00,37.75,37.87,37.73,37.87,116305.0,31.6607,31.7614,31.644,31.7614,116305.0
2020-01-06 14:30:00,37.87,37.88,37.71,37.72,103735.0,31.7614,31.7698,31.6272,31.6356,103735.0
2020-01-06 15:00:00,37.72,37.72,37.54,37.54,162927.0,31.6356,31.6356,31.4846,31.4846,162927.0
2020-01-06 15:30:00,37.55,37.55,37.26,37.37,507734.0,31.493,31.493,31.2498,31.342,507734.0
2020-01-07 09:30:00,37.22,37.37,37.12,37.2,150814.0,31.2162,31.342,31.1324,31.1995,150814.0
2020-01-07 10:00:00,37.23,37.28,37.17,37.26,88198.0,31.2246,31.2666,31.1743,31.2498,88198.0
2020-01-07 10:30:00,37.26,37.41,37.24,37.4,101006.0,31.2498,31.3756,31.233,31.3672,101006.0
2020-01-07 11:00:00,37.4,37.52,37.4,37.52,76616.0,31.3672,31.4678,31.3672,31.4678,76616.0
2020-01-07 11:30:00,37.52,37.58,37.48,37.49,66800.0,31.4678,31.5182,31.4343,31.4427,66800.0
2020-01-07 12:00:00,37.48,37.49,37.34,37.36,51922.0,31.4343,31.4427,31.3169,31.3337,51922.0
2020-01-07 12:30:00,37.35,37.36,37.26,37.3,52848.0,31.3253,31.3337,31.2498,31.2833,52848.0
2020-01-07 13:00:00,37.3,37.36,37.27,37.29,53175.0,31.2833,31.3337,31.2582,31.2749,53175.0
2020-01-07 13:30:00,37.29,37.3,37.25,37.27,45722.0,31.2749,31.2833,31.2414,31.2582,45722.0
2020-01-07 14:00:00,37.27,37.28,37.11,37.17,108423.0,31.2582,31.2666,31.124,31.1743,108423.0
2020-01-07 14:30:00,37.18,37.18,37.05,37.08,117048.0,31.1827,31.1827,31.0737,31.0988,117048.0
2020-01-07 15:00:00,37.08,37.1,36.86,36.86,206049.0,31.0988,31.1156,30.9143,30.9143,206049.0
2020-01-07 15:30:00,36.86,36.93,36.82,36.87,614649.0,30.9143,30.973,30.8808,30.9227,614649.0
2020-01-08 09:30:00,36.88,36.98,36.76,36.84,145254.0,30.9311,31.015,30.8304,30.8975,145254.0
2020-01-08 10:00:00,36.84,36.87,36.78,36.8,93929.0,30.8975,30.9227,30.8472,30.864,93929.0
2020-01-08 10:30:00,36.8,36.8,36.44,36.45,91121.0,30.864,30.864,30.5621,30.5704,91121.0
2020-01-08 11:00:00,36.44,36.6,36.24,36.5,170368.0,30.5621,30.6962,30.3943,30.6124,170368.0
2020-01-08 11:30:00,36.5,36.54,36.45,36.5,155917.0,30.6124,30.6459,30.5704,30.6124,155917.0
2020-01-08 12:00:00,36.5,36.54,36.42,36.43,96473.0,30.6124,30.6459,30.5453,30.5537,96473.0
2020-01-08 12:30:00,36.42,36.54,36.39,36.52,91810.0,30.5453,30.6459,30.5201,30.6292,91810.0
2020-01-08 13:00:00,36.52,36.88,36.51,36.84,179206.0,30.6292,30.9311,30.6208,30.8975,179206.0
2020-01-08 13:30:00,36.85,36.88,36.73,36.87,113930.0,30.9059,30.9311,30.8053,30.9227,113930.0
2020-01-08 14:00:00,36.87,36.88,36.82,36.84,146748.0,30.9227,30.9311,30.8808,30.8975,146748.0
2020-01-08 14:30:00,36.85,36.87,36.79,36.87,146767.0,30.9059,30.9227,30.8556,30.9227,146767.0
2020-01-08 15:00:00,36.87,36.98,36.83,36.98,338298.0,30.9227,31.015,30.8891,31.015,338298.0
2020-01-08 15:30:00,36.98,37.0,36.82,36.86,687213.0,31.015,31.0317,30.8808,30.9143,687213.0
2020-01-09 09:30:00,36.89,37.09,36.76,37.04,145431.0,30.9395,31.1072,30.8304,31.0653,145431.0
2020-01-09 10:00:00,37.04,37.11,36.96,37.09,158935.0,31.0653,31.124,30.9982,31.1072,158935.0
2020-01-09 10:30:00,37.08,37.31,37.05,37.27,193359.0,31.0988,31.2917,31.0737,31.2582,193359.0
2020-01-09 11:00:00,37.27,37.3,37.0,37.08,91997.0,31.2582,31.2833,31.0317,31.0988,91997.0
2020-01-09 11:30:00,37.08,37.14,37.04,37.12,85097.0,31.0988,31.1491,31.0653,31.1324,85097.0
2020-01-09 12:00:00,37.13,37.26,37.12,37.2,74597.0,31.1408,31.2498,31.1324,31.1995,74597.0
2020-01-09 12:30:00,37.2,37.31,37.16,37.27,71498.0,31.1995,31.2917,31.1659,31.2582,71498.0
2020-01-09 13:00:00,37.27,37.28,37.17,37.2,54640.0,31.2582,31.2666,31.1743,31.1995,54640.0
2020-01-09 13:30:00,37.2,37.22,37.08,37.09,56513.0,31.1995,31.2162,31.0988,31.1072,56513.0
2020-01-09 14:00:00,37.09,37.09,36.97,36.98,68622.0,31.1072,31.1072,31.0066,31.015,68622.0
2020-01-09 14:30:00,36.99,37.03,36.93,37.02,119678.0,31.0233,31.0569,30.973,31.0485,119678.0
2020-01-09 15:00:00,37.01,37.09,36.98,37.08,138033.0,31.0401,31.1072,31.015,31.0988,138033.0
2020-01-09 15:30:00,37.07,37.17,37.02,37.14,398159.0,31.0904,31.1743,31.0485,31.1491,398159.0
2020-01-10 09:30:00,37.23,37.35,37.07,37.3,71476.0,31.2246,31.3253,31.0904,31.2833,71476.0
2020-01-10 10:00:00,37.31,37.49,37.27,37.47,81920.0,31.2917,31.4427,31.2582,31.4259,81920.0
2020-01-10 10:30:00,37.48,37.64,37.48,37.63,86877.0,31.4343,31.5685,31.4343,31.5601,86877.0
2020-01-10 11:00:00,37.64,37.64,37.36,37.36,79394.0,31.5685,31.5685,31.3337,31.3337,79394.0
2020-01-10 11:30:00,37.36,37.42,37.28,37.28,39264.0,31.3337,31.384,31.2666,31.2666,39264.0
2020-01-10 12:00:00,37.29,37.3,37.22,37.23,51775.0,31.2749,31.2833,31.2162,31.2246,51775.0
2020-01-10 12:30:00,37.23,37.27,37.1,37.15,235302.0,31.2246,31.2582,31.1156,31.1575,235302.0
2020-01-10 13:00:00,37.15,37.4,37.11,37.39,57970.0,31.1575,31.3672,31.124,31.3588,57970.0
2020-01-10 13:30:00,37.39,37.46,37.3,37.3,50417.0,31.3588,31.4175,31.2833,31.2833,50417.0
2020-01-10 14:00:00,37.3,37.31,37.23,37.26,45758.0,31.2833,31.2917,31.2246,31.2498,45758.0
2020-01-10 14:30:00,37.26,37.32,37.24,37.32,53771.0,31.2498,31.3001,31.233,31.3001,53771.0
2020-01-10 15:00:00,37.32,37.32,37.22,37.24,81565.0,31.3001,31.3001,31.2162,31.233,81565.0
2020-01-10 15:30:00,37.25,37.32,37.21,37.32,280544.0,31.2414,31.3001,31.2079,31.3001,280544.0
2020-01-13 09:30:00,37.22,37.43,37.2,37.27,77963.0,31.2162,31.3924,31.1995,31.2582,77963.0
2020-01-13 10:00:00,37.28,37.31,37.11,37.15,70669.0,31.2666,31.2917,31.124,31.1575,70669.0
2020-01-13 10:30:00,37.17,37.26,37.15,37.22,46863.0,31.1743,31.2498,31.1575,31.2162,46863.0
2020-01-13 11:00:00,37.22,37.23,37.15,37.19,67867.0,31.2162,31.2246,31.1575,31.1911,67867.0
2020-01-13 11:30:00,37.19,37.24,37.13,37.14,59796.0,31.1911,31.233,31.1408,31.1491,59796.0
2020-01-13 12:00:00,37.14,37.16,37.0,37.0,94442.0,31.1491,31.1659,31.0317,31.0317,94442.0
2020-01-13 12:30:00,37.0,37.12,36.99,37.1,65234.0,31.0317,31.1324,31.0233,31.1156,65234.0
2020-01-13 13:00:00,37.1,37.11,36.99,37.0,50402.0,31.1156,31.124,31.0233,31.0317,50402.0
2020-01-13 13:30:00,37.01,37.05,37.01,37.04,46039.0,31.0401,31.0737,31.0401,31.0653,46039.0
2020-01-13 14:00:00,37.04,37.06,37.01,37.06,60707.0,31.0653,31.082,31.0401,31.082,60707.0
2020-01-13 14:30:00,37.06,37.14,37.06,37.07,99780.0,31.082,31.1491,31.082,31.0904,99780.0
2020-01-13 15:00:00,37.07,37.1,36.99,37.08,115206.0,31.0904,31.1156,31.0233,31.0988,115206.0
2020-01-13 15:30:00,37.07,37.1,36.9,36.92,423507.0,31.0904,31.1156,30.9479,30.9646,423507.0
2020-01-14 09:30:00,36.94,37.08,36.9,37.05,121979.0,30.9814,31.0988,30.9479,31.0737,121979.0
2020-01-14 10:00:00,37.06,37.31,37.03,37.3,223411.0,31.082,31.2917,31.0569,31.2833,223411.0
2020-01-14 10:30:00,37.29,37.34,37.24,37.32,84052.0,31.2749,31.3169,31.233,31.3001,84052.0
2020-01-14 11:00:00,37.33,37.39,37.27,37.27,90721.0,31.3085,31.3588,31.2582,31.2582,90721.0
2020-01-14 11:30:00,37.27,37.3,37.21,37.26,89537.0,31.2582,31.2833,31.2079,31.2498,89537.0
2020-01-14 12:00:00,37.26,37.27,37.22,37.24,50435.0,31.2498,31.2582,31.2162,31.233,50435.0
2020-01-14 12:30:00,37.24,37.36,37.23,37.32,144187.0,31.233,31.3337,31.2246,31.3001,144187.0
2020-01-14 13:00:00,37.32,37.34,37.27,37.27,94293.0,31.3001,31.3169,31.2582,31.2582,94293.0
2020-01-14 13:30:00,37.27,37.3,37.18,37.2,102440.0,31.2582,31.2833,31.1827,31.1995,102440.0
2020-01-14 14:00:00,37.2,37.2,37.1,37.14,64634.0,31.1995,31.1995,31.1156,31.1491,64634.0
2020-01-14 14:30:00,37.14,37.21,37.13,37.17,56494.0,31.1491,31.2079,31.1408,31.1743,56494.0
2020-01-14 15:00:00,37.16,37.21,37.11,37.16,97212.0,31.1659,31.2079,31.124,31.1659,97212.0
2020-01-14 15:30:00,37.16,37.51,37.16,37.5,605172.0,31.1659,31.4595,31.1659,31.4511,605172.0
2020-01-15 09:30:00,37.38,38.14,37.38,37.92,293616.0,31.3504,31.9878,31.3504,31.8033,293616.0
2020-01-15 10:00:00,37.91,38.0,37.79,37.84,143732.0,31.7949,31.8704,31.6943,31.7362,143732.0
2020-01-15 10:30:00,37.84,38.04,37.84,37.86,294559.0,31.7362,31.904,31.7362,31.753,294559.0
2020-01-15 11:00:00,37.86,38.0,37.73,38.0,79305.0,31.753,31.8704,31.644,31.8704,79305.0
2020-01-15 11:30:00,38.0,38.27,38.0,38.15,136685.0,31.8704,32.0969,31.8704,31.9962,136685.0
2020-01-15 12:00:00,38.17,38.19,38.07,38.08,52896.0,32.013,32.0298,31.9291,31.9375,52896.0
2020-01-15 12:30:00,38.07,38.2,38.06,38.14,84519.0,31.9291,32.0382,31.9207,31.9878,84519.0
2020-01-15 13:00:00,38.13,38.31,38.12,38.31,86824.0,31.9795,32.1304,31.9711,32.1304,86824.0
2020-01-15 13:30:00,38.31,38.4,38.27,38.34,72531.0,32.1304,32.2059,32.0969,32.1556,72531.0
2020-01-15 14:00:00,38.34,38.35,38.24,38.26,78359.0,32.1556,32.164,32.0717,32.0885,78359.0
2020-01-15 14:30:00,38.27,38.37,38.25,38.3,79327.0,32.0969,32.1807,32.0801,32.122,79327.0
2020-01-15 15:00:00,38.3,38.3,38.19,38.25,113426.0,32.122,32.122,32.0298,32.0801,113426.0
2020-01-15 15:30:00,38.25,38.26,38.13,38.13,440664.0,32.0801,32.0885,31.9795,31.9795,440664.0
2020-01-16 09:30:00,38.27,38.64,38.23,38.59,124650.0,32.0969,32.4072,32.0633,32.3653,124650.0
2020-01-16 10:00:00,38.59,38.67,38.5,38.57,90454.0,32.3653,32.4323,32.2898,32.3485,90454.0
2020-01-16 10:30:00,38.56,38.65,38.47,38.5,96160.0,32.3401,32.4156,32.2646,32.2898,96160.0
2020-01-16 11:00:00,38.49,38.71,38.48,38.64,103315.0,32.2814,32.4659,32.273,32.4072,103315.0
2020-01-16 11:30:00,38.64,38.75,38.59,38.75,119525.0,32.4072,32.4994,32.3653,32.4994,119525.0
2020-01-16 12:00:00,38.75,38.76,38.61,38.66,71489.0,32.4994,32.5078,32.382,32.424,71489.0
2020-01-16 12:30:00,38.66,38.72,38.61,38.68,61058.0,32.424,32.4743,32.382,32.4407,61058.0
2020-01-16 13:00:00,38.68,38.75,38.65,38.74,85015.0,32.4407,32.4994,32.4156,32.4911,85015.0
2020-01-16 13:30:00,38.74,38.8,38.66,38.73,62276.0,32.4911,32.5414,32.424,32.4827,62276.0
2020-01-16 14:00:00,38.73,38.77,38.64,38.68,59162.0,32.4827,32.5162,32.4072,32.4407,59162.0
2020-01-16 14:30:00,38.67,38.68,38.61,38.62,81775.0,32.4323,32.4407,32.382,32.3904,81775.0
2020-01-16 15:00:00,38.63,38.72,38.62,38.67,78657.0,32.3988,32.4743,32.3904,32.4323,78657.0
2020-01-16 15:30:00,38.67,38.69,38.61,38.62,440310.0,32.4323,32.4491,32.382,32.3904,440310.0
2020-01-17 09:30:00,38.62,38.68,38.33,38.43,201862.0,32.3904,32.4407,32.1472,32.2311,201862.0
2020-01-17 10:00:00,38.43,38.49,38.32,38.41,70962.0,32.2311,32.2814,32.1388,32.2143,70962.0
2020-01-17 10:30:00,38.41,38.44,38.28,38.34,51037.0,32.2143,32.2394,32.1053,32.1556,51037.0
2020-01-17 11:00:00,38.35,38.56,38.34,38.51,94347.0,32.164,32.3401,32.1556,32.2982,94347.0
2020-01-17 11:30:00,38.5,38.5,38.3,38.34,76281.0,32.2898,32.2898,32.122,32.1556,76281.0
2020-01-17 12:00:00,38.34,38.37,38.29,38.3,62472.0,32.1556,32.1807,32.1136,32.122,62472.0
2020-01-17 12:30:00,38.3,38.42,38.26,38.41,55384.0,32.122,32.2227,32.0885,32.2143,55384.0
2020-01-17 13:00:00,38.41,38.44,38.37,38.43,51050.0,32.2143,32.2394,32.1807,32.2311,51050.0
2020-01-17 13:30:00,38.43,38.47,38.31,38.4,158175.0,32.2311,32.2646,32.1304,32.2059,158175.0
2020-01-17 14:00:00,38.42,38.58,38.4,38.57,101131.0,32.2227,32.3569,32.2059,32.3485,101131.0
2020-01-17 14:30:00,38.57,38.62,38.53,38.62,49869.0,32.3485,32.3904,32.3149,32.3904,49869.0
2020-01-17 15:00:00,38.61,38.69,38.59,38.63,73442.0,32.382,32.4491,32.3653,32.3988,73442.0
2020-01-17 15:30:00,38.63,38.65,38.54,38.54,470516.0,32.3988,32.4156,32.3233,32.3233,470516.0
2020-01-21 09:30:00,38.51,38.62,38.23,38.31,87855.0,32.2982,32.3904,32.0633,32.1304,87855.0
2020-01-21 10:00:00,38.3,38.35,38.18,38.31,63080.0,32.122,32.164,32.0214,32.1304,63080.0
2020-01-21 10:30:00,38.3,38.31,38.09,38.24,76245.0,32.122,32.1304,31.9459,32.0717,76245.0
2020-01-21 11:00:00,38.23,38.48,38.23,38.45,79198.0,32.0633,32.273,32.0633,32.2478,79198.0
2020-01-21 11:30:00,38.45,38.55,38.43,38.49,100843.0,32.2478,32.3317,32.2311,32.2814,100843.0
2020-01-21 12:00:00,38.49,38.52,38.44,38.48,57776.0,32.2814,32.3065,32.2394,32.273,57776.0
2020-01-21 12:30:00,38.47,38.54,38.44,38.48,38546.0,32.2646,32.3233,32.2394,32.273,38546.0
2020-01-21 13:00:00,38.48,38.55,38.44,38.51,54050.0,32.273,32.3317,32.2394,32.2982,54050.0
2020-01-21 13:30:00,38.5,38.5,38.39,38.43,71134.0,32.2898,32.2898,32.1975,32.2311,71134.0
2020-01-21 14:00:00,38.43,38.44,38.38,38.4,97489.0,32.2311,32.2394,32.1891,32.2059,97489.0
2020-01-21 14:30:00,38.4,38.48,38.37,38.45,61413.0,32.2059,32.273,32.1807,32.2478,61413.0
2020-01-21 15:00:00,38.45,38.56,38.43,38.53,82980.0,32.2478,32.3401,32.2311,32.3149,82980.0
2020-01-21 15:30:00,38.53,38.55,38.47,38.53,313419.0,32.3149,32.3317,32.2646,32.3149,313419.0
2020-01-22 09:30:00,38.68,39.12,38.62,39.06,152233.0,32.4407,32.8098,32.3904,32.7594,152233.0
2020-01-22 10:00:00,39.05,39.05,38.79,38.9,101701.0,32.7511,32.7511,32.533,32.6252,101701.0
2020-01-22 10:30:00,38.91,38.98,38.87,38.9,181420.0,32.6336,32.6923,32.6001,32.6252,181420.0
2020-01-22 11:00:00,38.91,39.07,38.9,39.05,79770.0,32.6336,32.7678,32.6252,32.7511,79770.0
2020-01-22 11:30:00,39.05,39.11,38.96,39.05,87420.0,32.7511,32.8014,32.6756,32.7511,87420.0
2020-01-22 12:00:00,39.06,39.24,39.04,39.2,83652.0,32.7594,32.9104,32.7427,32.8769,83652.0
2020-01-22 12:30:00,39.2,39.21,38.99,39.04,87203.0,32.8769,32.8852,32.7007,32.7427,87203.0
2020-01-22 13:00:00,39.05,39.09,38.99,39.01,52513.0,32.7511,32.7846,32.7007,32.7175,52513.0
2020-01-22 13:30:00,39.02,39.09,38.99,39.02,106979.0,32.7259,32.7846,32.7007,32.7259,106979.0
2020-01-22 14:00:00,39.01,39.02,38.86,38.86,70101.0,32.7175,32.7259,32.5917,32.5917,70101.0
2020-01-22 14:30:00,38.86,38.9,38.79,38.8,79508.0,32.5917,32.6252,32.533,32.5414,79508.0
2020-01-22 15:00:00,38.81,38.86,38.76,38.78,89646.0,32.5498,32.5917,32.5078,32.5246,89646.0
2020-01-22 15:30:00,38.78,38.82,38.68,38.69,438970.0,32.5246,32.5582,32.4407,32.4491,438970.0
2020-01-23 09:30:00,38.61,38.75,38.38,38.58,72762.0,32.382,32.4994,32.1891,32.3569,72762.0
2020-01-23 10:00:00,38.57,38.65,38.47,38.47,79101.0,32.3485,32.4156,32.2646,32.2646,79101.0
2020-01-23 10:30:00,38.48,38.52,38.39,38.4,57195.0,32.273,32.3065,32.1975,32.2059,57195.0
2020-01-23 11:00:00,38.4,38.41,38.32,38.39,71954.0,32.2059,32.2143,32.1388,32.1975,71954.0
2020-01-23 11:30:00,38.4,38.56,38.39,38.48,62888.0,32.2059,32.3401,32.1975,32.273,62888.0
2020-01-23 12:00:00,38.48,38.54,38.45,38.52,33760.0,32.273,32.3233,32.2478,32.3065,33760.0
2020-01-23 12:30:00,38.53,38.62,38.53,38.59,36792.0,32.3149,32.3904,32.3149,32.3653,36792.0
2020-01-23 13:00:00,38.59,38.68,38.55,38.61,56282.0,32.3653,32.4407,32.3317,32.382,56282.0
2020-01-23 13:30:00,38.6,38.69,38.56,38.66,48476.0,32.3736,32.4491,32.3401,32.424,48476.0
2020-01-23 14:00:00,38.66,38.78,38.63,38.77,37184.0,32.424,32.5246,32.3988,32.5162,37184.0
2020-01-23 14:30:00,38.77,38.88,38.76,38.83,67672.0,32.5162,32.6085,32.5078,32.5665,67672.0
2020-01-23 15:00:00,38.84,38.91,38.81,38.89,78874.0,32.5749,32.6336,32.5498,32.6169,78874.0
2020-01-23 15:30:00,38.88,38.89,38.79,38.88,308154.0,32.6085,32.6169,32.533,32.6085,308154.0
2020-01-24 09:30:00,38.79,38.79,38.54,38.63,53557.0,32.533,32.533,32.3233,32.3988,53557.0
2020-01-24 10:00:00,38.63,38.86,38.62,38.81,76653.0,32.3988,32.5917,32.3904,32.5498,76653.0
2020-01-24 10:30:00,38.81,38.89,38.68,38.68,66674.0,32.5498,32.6169,32.4407,32.4407,66674.0
2020-01-24 11:00:00,38.67,38.83,38.63,38.66,106116.0,32.4323,32.5665,32.3988,32.424,106116.0
2020-01-24 11:30:00,38.66,38.67,38.48,38.56,83313.0,32.424,32.4323,32.273,32.3401,83313.0
2020-01-24 12:00:00,38.56,38.56,38.27,38.28,70822.0,32.3401,32.3401,32.0969,32.1053,70822.0
2020-01-24 12:30:00,38.28,38.37,38.25,38.35,56400.0,32.1053,32.1807,32.0801,32.164,56400.0
2020-01-24 13:00:00,38.35,38.36,38.1,38.15,142470.0,32.164,32.1724,31.9543,31.9962,142470.0
2020-01-24 13:30:00,38.15,38.17,38.04,38.04,80449.0,31.9962,32.013,31.904,31.904,80449.0
2020-01-24 14:00:00,38.04,38.09,37.84,37.86,140343.0,31.904,31.9459,31.7362,31.753,140343.0
2020-01-24 14:30:00,37.87,37.96,37.8,37.96,88935.0,31.7614,31.8369,31.7027,31.8369,88935.0
2020-01-24 15:00:00,37.95,38.0,37.92,37.97,109585.0,31.8285,31.8704,31.8033,31.8453,109585.0
2020-01-24 15:30:00,37.97,38.0,37.83,37.94,602485.0,31.8453,31.8704,31.7278,31.8201,602485.0
2020-01-27 09:30:00,37.67,37.78,37.22,37.44,152538.0,31.5937,31.6859,31.2162,31.4008,152538.0
2020-01-27 10:00:00,37.44,37.44,37.15,37.26,101882.0,31.4008,31.4008,31.1575,31.2498,101882.0
2020-01-27 10:30:00,37.26,37.29,37.12,37.17,84107.0,31.2498,31.2749,31.1324,31.1743,84107.0
2020-01-27 11:00:00,37.15,37.28,37.06,37.06,69247.0,31.1575,31.2666,31.082,31.082,69247.0
2020-01-27 11:30:00,37.06,37.12,36.96,37.04,77296.0,31.082,31.1324,30.9982,31.0653,77296.0
2020-01-27 12:00:00,37.04,37.04,36.86,36.88,89761.0,31.0653,31.0653,30.9143,30.9311,89761.0
2020-01-27 12:30:00,36.89,36.91,36.82,36.83,77060.0,30.9395,30.9562,30.8808,30.8891,77060.0
2020-01-27 13:00:00,36.84,36.93,36.82,36.91,71691.0,30.8975,30.973,30.8808,30.9562,71691.0
2020-01-27 13:30:00,36.91,36.98,36.87,36.98,81089.0,30.9562,31.015,30.9227,31.015,81089.0
2020-01-27 14:00:00,36.98,37.06,36.96,37.02,71033.0,31.015,31.082,30.9982,31.0485,71033.0
2020-01-27 14:30:00,37.02,37.04,36.96,37.0,78124.0,31.0485,31.0653,30.9982,31.0317,78124.0
2020-01-27 15:00:00,36.99,37.09,36.98,37.05,122558.0,31.0233,31.1072,31.015,31.0737,122558.0
2020-01-27 15:30:00,37.04,37.04,36.8,36.81,345104.0,31.0653,31.0653,30.864,30.8724,345104.0
2020-01-28 09:30:00,37.0,37.19,36.83,37.11,107441.0,31.0317,31.1911,30.8891,31.124,107441.0
2020-01-28 10:00:00,37.11,37.29,37.06,37.13,93904.0,31.124,31.2749,31.082,31.1408,93904.0
2020-01-28 10:30:00,37.14,37.2,37.04,37.2,80324.0,31.1491,31.1995,31.0653,31.1995,80324.0
2020-01-28 11:00:00,37.22,37.28,37.18,37.26,80625.0,31.2162,31.2666,31.1827,31.2498,80625.0
2020-01-28 11:30:00,37.25,37.26,37.03,37.05,59845.0,31.2414,31.2498,31.0569,31.0737,59845.0
2020-01-28 12:00:00,37.05,37.19,37.03,37.18,71318.0,31.0737,31.1911,31.0569,31.1827,71318.0
2020-01-28 12:30:00,37.18,37.18,37.08,37.09,27835.0,31.1827,31.1827,31.0988,31.1072,27835.0
2020-01-28 13:00:00,37.09,37.12,37.04,37.05,36544.0,31.1072,31.1324,31.0653,31.0737,36544.0
2020-01-28 13:30:00,37.05,37.13,37.04,37.09,52521.0,31.0737,31.1408,31.0653,31.1072,52521.0
2020-01-28 14:00:00,37.09,37.16,37.07,37.1,53919.0,31.1072,31.1659,31.0904,31.1156,53919.0
2020-01-28 14:30:00,37.1,37.18,37.08,37.09,63813.0,31.1156,31.1827,31.0988,31.1072,63813.0
2020-01-28 15:00:00,37.09,37.12,37.02,37.09,69342.0,31.1072,31.1324,31.0485,31.1072,69342.0
2020-01-28 15:30:00,37.09,37.1,36.99,37.0,323418.0,31.1072,31.1156,31.0233,31.0317,323418.0
2020-01-29 09:30:00,36.96,37.0,36.72,36.75,72111.0,30.9982,31.0317,30.7969,30.8221,72111.0
2020-01-29 10:00:00,36.76,36.76,36.58,36.65,161569.0,30.8304,30.8304,30.6795,30.7382,161569.0
2020-01-29 10:30:00,36.64,36.77,36.54,36.76,120892.0,30.7298,30.8388,30.6459,30.8304,120892.0
2020-01-29 11:00:00,36.77,36.78,36.6,36.7,76883.0,30.8388,30.8472,30.6962,30.7801,76883.0
2020-01-29 11:30:00,36.7,36.72,36.49,36.51,99977.0,30.7801,30.7969,30.604,30.6208,99977.0
2020-01-29 12:00:00,36.51,36.51,36.36,36.48,87531.0,30.6208,30.6208,30.495,30.5956,87531.0
2020-01-29 12:30:00,36.49,36.66,36.46,36.64,113762.0,30.604,30.7466,30.5788,30.7298,113762.0
2020-01-29 13:00:00,36.63,36.76,36.63,36.75,56080.0,30.7214,30.8304,30.7214,30.8221,56080.0
2020-01-29 13:30:00,36.74,37.02,36.73,37.02,119830.0,30.8137,31.0485,30.8053,31.0485,119830.0
2020-01-29 14:00:00,37.01,37.09,36.94,37.03,87793.0,31.0401,31.1072,30.9814,31.0569,87793.0
2020-01-29 14:30:00,37.03,37.11,36.96,37.1,83271.0,31.0569,31.124,30.9982,31.1156,83271.0
2020-01-29 15:00:00,37.11,37.17,37.03,37.15,108719.0,31.124,31.1743,31.0569,31.1575,108719.0
2020-01-29 15:30:00,37.14,37.26,37.11,37.15,372506.0,31.1491,31.2498,31.124,31.1575,372506.0
2020-01-30 09:30:00,37.2,37.2,36.58,36.76,123770.0,31.1995,31.1995,30.6795,30.8304,123770.0
2020-01-30 10:00:00,36.76,36.94,36.76,36.87,80657.0,30.8304,30.9814,30.8304,30.9227,80657.0
2020-01-30 10:30:00,36.87,36.9,36.72,36.79,72597.0,30.9227,30.9479,30.7969,30.8556,72597.0
2020-01-30 11:00:00,36.8,37.05,36.8,37.01,105239.0,30.864,31.0737,30.864,31.0401,105239.0
2020-01-30 11:30:00,37.01,37.14,37.0,37.04,119981.0,31.0401,31.1491,31.0317,31.0653,119981.0
2020-01-30 12:00:00,37.04,37.09,37.02,37.05,68375.0,31.0653,31.1072,31.0485,31.0737,68375.0
2020-01-30 12:30:00,37.05,37.06,36.98,37.02,95344.0,31.0737,31.082,31.015,31.0485,95344.0
2020-01-30 13:00:00,37.03,37.06,36.85,36.87,87006.0,31.0569,31.082,30.9059,30.9227,87006.0
2020-01-30 13:30:00,36.87,36.94,36.83,36.87,92383.0,30.9227,30.9814,30.8891,30.9227,92383.0
2020-01-30 14:00:00,36.87,36.97,36.85,36.91,91450.0,30.9227,31.0066,30.9059,30.9562,91450.0
2020-01-30 14:30:00,36.91,37.03,36.88,36.98,100623.0,30.9562,31.0569,30.9311,31.015,100623.0
2020-01-30 15:00:00,36.99,37.14,36.98,37.08,105959.0,31.0233,31.1491,31.015,31.0988,105959.0
2020-01-30 15:30:00,37.08,37.22,37.07,37.16,366573.0,31.0988,31.2162,31.0904,31.1659,366573.0
2020-01-31 09:30:00,36.7,36.93,36.7,36.86,93402.0,31.0304,31.2249,31.0304,31.1657,93402.0
2020-01-31 10:00:00,36.88,37.14,36.8,37.0,144336.0,31.1826,31.4025,31.115,31.2841,144336.0
2020-01-31 10:30:00,37.0,37.07,36.93,37.05,137900.0,31.2841,31.3433,31.2249,31.3264,137900.0
2020-01-31 11:00:00,37.04,37.06,36.79,36.79,139941.0,31.3179,31.3348,31.1065,31.1065,139941.0
2020-01-31 11:30:00,36.8,36.81,36.65,36.76,111532.0,31.115,31.1234,30.9882,31.0812,111532.0
2020-01-31 12:00:00,36.76,36.85,36.73,36.83,69555.0,31.0812,31.1573,31.0558,31.1403,69555.0
2020-01-31 12:30:00,36.82,36.84,36.65,36.69,83735.0,31.1319,31.1488,30.9882,31.022,83735.0
2020-01-31 13:00:00,36.68,36.74,36.66,36.73,88451.0,31.0135,31.0642,30.9966,31.0558,88451.0
2020-01-31 13:30:00,36.74,36.78,36.67,36.75,86218.0,31.0642,31.0981,31.0051,31.0727,86218.0
2020-01-31 14:00:00,36.75,36.86,36.73,36.84,118744.0,31.0727,31.1657,31.0558,31.1488,118744.0
2020-01-31 14:30:00,36.84,36.95,36.79,36.86,129002.0,31.1488,31.2418,31.1065,31.1657,129002.0
2020-01-31 15:00:00,36.86,36.94,36.82,36.89,189249.0,31.1657,31.2334,31.1319,31.1911,189249.0
2020-01-31 15:30:00,36.89,37.03,36.74,36.89,665623.0,31.1911,31.3094,31.0642,31.1911,665623.0
2020-02-03 09:30:00,37.03,37.24,36.97,37.13,112795.0,31.3094,31.487,31.2587,31.394,112795.0
2020-02-03 10:00:00,37.15,37.37,37.1,37.34,84118.0,31.4109,31.5969,31.3686,31.5716,84118.0
2020-02-03 10:30:00,37.36,37.36,37.2,37.29,60247.0,31.5885,31.5885,31.4532,31.5293,60247.0
2020-02-03 11:00:00,37.29,37.32,37.21,37.32,84250.0,31.5293,31.5546,31.4616,31.5546,84250.0
2020-02-03 11:30:00,37.32,37.51,37.27,37.51,101455.0,31.5546,31.7153,31.5124,31.7153,101455.0
2020-02-03 12:00:00,37.52,37.55,37.37,37.45,81227.0,31.7238,31.7491,31.5969,31.6646,81227.0
2020-02-03 12:30:00,37.45,37.55,37.43,37.53,67502.0,31.6646,31.7491,31.6477,31.7322,67502.0
2020-02-03 13:00:00,37.53,37.62,37.52,37.57,104787.0,31.7322,31.8083,31.7238,31.766,104787.0
2020-02-03 13:30:00,37.56,37.68,37.55,37.61,90840.0,31.7576,31.859,31.7491,31.7998,90840.0
2020-02-03 14:00:00,37.62,37.68,37.59,37.66,83484.0,31.8083,31.859,31.7829,31.8421,83484.0
2020-02-03 14:30:00,37.65,37.73,37.61,37.7,82876.0,31.8337,31.9013,31.7998,31.8759,82876.0
2020-02-03 15:00:00,37.7,37.72,37.59,37.68,141933.0,31.8759,31.8929,31.7829,31.859,141933.0
2020-02-03 15:30:00,37.69,37.75,37.51,37.53,391995.0,31.8675,31.9182,31.7153,31.7322,391995.0
2020-02-04 09:30:00,37.67,38.12,37.42,37.84,165536.0,31.8506,32.2311,31.6392,31.9943,165536.0
2020-02-04 10:00:00,37.84,37.85,37.58,37.68,114995.0,31.9943,32.0028,31.7745,31.859,114995.0
2020-02-04 10:30:00,37.68,37.86,37.61,37.65,274870.0,31.859,32.0112,31.7998,31.8337,274870.0
2020-02-04 11:00:00,37.65,37.67,37.52,37.6,158248.0,31.8337,31.8506,31.7238,31.7914,158248.0
2020-02-04 11:30:00,37.61,37.72,37.52,37.66,87085.0,31.7998,31.8929,31.7238,31.8421,87085.0
2020-02-04 12:00:00,37.68,37.82,37.61,37.81,87893.0,31.859,31.9774,31.7998,31.969,87893.0
2020-02-04 12:30:00,37.81,37.84,37.71,37.79,55680.0,31.969,31.9943,31.8844,31.952,55680.0
2020-02-04 13:00:00,37.81,37.89,37.72,37.8,65890.0,31.969,32.0366,31.8929,31.9605,65890.0
2020-02-04 13:30:00,37.8,37.82,37.6,37.69,180078.0,31.9605,31.9774,31.7914,31.8675,180078.0
2020-02-04 14:00:00,37.69,37.71,37.54,37.7,72968.0,31.8675,31.8844,31.7407,31.8759,72968.0
2020-02-04 14:30:00,37.7,37.71,37.62,37.7,121970.0,31.8759,31.8844,31.8083,31.8759,121970.0
2020-02-04 15:00:00,37.7,37.71,37.59,37.64,141348.0,31.8759,31.8844,31.7829,31.8252,141348.0
2020-02-04 15:30:00,37.64,37.65,37.26,37.27,571578.0,31.8252,31.8337,31.5039,31.5124,571578.0
2020-02-05 09:30:00,37.26,38.0,37.26,37.93,102213.0,31.5039,32.1296,31.5039,32.0704,102213.0
2020-02-05 10:00:00,37.94,38.16,37.76,38.12,150740.0,32.0789,32.2649,31.9267,32.2311,150740.0
2020-02-05 10:30:00,38.13,38.33,38.13,38.19,81835.0,32.2395,32.4086,32.2395,32.2902,81835.0
2020-02-05 11:00:00,38.19,38.3,38.13,38.2,93332.0,32.2902,32.3833,32.2395,32.2987,93332.0
2020-02-05 11:30:00,38.18,38.4,38.15,38.26,142591.0,32.2818,32.4678,32.2564,32.3494,142591.0
2020-02-05 12:00:00,38.25,38.36,38.25,38.3,49569.0,32.341,32.434,32.341,32.3833,49569.0
2020-02-05 12:30:00,38.31,38.41,38.28,38.3,67926.0,32.3917,32.4763,32.3663,32.3833,67926.0
2020-02-05 13:00:00,38.29,38.36,38.28,38.29,111293.0,32.3748,32.434,32.3663,32.3748,111293.0
2020-02-05 13:30:00,38.28,38.31,38.26,38.27,72991.0,32.3663,32.3917,32.3494,32.3579,72991.0
2020-02-05 14:00:00,38.27,38.3,38.13,38.22,79232.0,32.3579,32.3833,32.2395,32.3156,79232.0
2020-02-05 14:30:00,38.22,38.24,38.16,38.2,46286.0,32.3156,32.3325,32.2649,32.2987,46286.0
2020-02-05 15:00:00,38.19,38.21,38.05,38.08,133066.0,32.2902,32.3072,32.1719,32.1972,133066.0
2020-02-05 15:30:00,38.09,38.1,37.86,38.03,786386.0,32.2057,32.2142,32.0112,32.155,786386.0
2020-02-06 09:30:00,38.11,38.2,37.73,37.86,70126.0,32.2226,32.2987,31.9013,32.0112,70126.0
2020-02-06 10:00:00,37.86,38.03,37.83,37.98,61473.0,32.0112,32.155,31.9859,32.1127,61473.0
2020-02-06 10:30:00,37.97,37.97,37.8,37.93,38264.0,32.1042,32.1042,31.9605,32.0704,38264.0
2020-02-06 11:00:00,37.93,38.02,37.9,37.97,32704.0,32.0704,32.1465,32.045,32.1042,32704.0
2020-02-06 11:30:00,37.97,37.99,37.9,37.98,40063.0,32.1042,32.1211,32.045,32.1127,40063.0
2020-02-06 12:00:00,37.97,38.08,37.96,38.08,34624.0,32.1042,32.1972,32.0958,32.1972,34624.0
2020-02-06 12:30:00,38.08,38.09,38.0,38.07,41545.0,32.1972,32.2057,32.1296,32.1888,41545.0
2020-02-06 13:00:00,38.07,38.16,38.05,38.06,63533.0,32.1888,32.2649,32.1719,32.1803,63533.0
2020-02-06 13:30:00,38.08,38.21,38.01,38.18,160723.0,32.1972,32.3072,32.1381,32.2818,160723.0
2020-02-06 14:00:00,38.18,38.18,38.01,38.08,83958.0,32.2818,32.2818,32.1381,32.1972,83958.0
2020-02-06 14:30:00,38.08,38.16,38.05,38.16,133315.0,32.1972,32.2649,32.1719,32.2649,133315.0
2020-02-06 15:00:00,38.15,38.15,37.95,37.95,93903.0,32.2564,32.2564,32.0873,32.0873,93903.0
2020-02-06 15:30:00,37.95,37.98,37.82,37.83,545466.0,32.0873,32.1127,31.9774,31.9859,545466.0
2020-02-07 09:30:00,37.81,37.82,37.6,37.77,74711.0,31.969,31.9774,31.7914,31.9351,74711.0
2020-02-07 10:00:00,37.76,37.95,37.73,37.93,46092.0,31.9267,32.0873,31.9013,32.0704,46092.0
2020-02-07 10:30:00,37.93,37.94,37.82,37.89,52931.0,32.0704,32.0789,31.9774,32.0366,52931.0
2020-02-07 11:00:00,37.89,37.98,37.85,37.94,40005.0,32.0366,32.1127,32.0028,32.0789,40005.0
2020-02-07 11:30:00,37.95,37.98,37.87,37.95,42921.0,32.0873,32.1127,32.0197,32.0873,42921.0
2020-02-07 12:00:00,37.94,37.96,37.91,37.95,33862.0,32.0789,32.0958,32.0535,32.0873,33862.0
2020-02-07 12:30:00,37.97,38.03,37.95,38.01,38346.0,32.1042,32.155,32.0873,32.1381,38346.0
2020-02-07 13:00:00,38.01,38.01,37.94,37.98,32571.0,32.1381,32.1381,32.0789,32.1127,32571.0
2020-02-07 13:30:00,37.99,38.01,37.89,37.9,64205.0,32.1211,32.1381,32.0366,32.045,64205.0
2020-02-07 14:00:00,37.91,37.93,37.83,37.9,62534.0,32.0535,32.0704,31.9859,32.045,62534.0
2020-02-07 14:30:00,37.9,37.93,37.88,37.93,51258.0,32.045,32.0704,32.0281,32.0704,51258.0
2020-02-07 15:00:00,37.93,37.95,37.89,37.95,58174.0,32.0704,32.0873,32.0366,32.0873,58174.0
2020-02-07 15:30:00,37.95,38.05,37.87,37.88,243084.0,32.0873,32.1719,32.0197,32.0281,243084.0
2020-02-10 09:30:00,37.86,37.9,37.65,37.74,61375.0,32.0112,32.045,31.8337,31.9098,61375.0
2020-02-10 10:00:00,37.75,37.76,37.64,37.7,45870.0,31.9182,31.9267,31.8252,31.8759,45870.0
2020-02-10 10:30:00,37.71,37.96,37.7,37.95,45023.0,31.8844,32.0958,31.8759,32.0873,45023.0
2020-02-10 11:00:00,37.96,38.06,37.88,38.0,64240.0,32.0958,32.1803,32.0281,32.1296,64240.0
2020-02-10 11:30:00,38.0,38.05,37.97,37.98,52320.0,32.1296,32.1719,32.1042,32.1127,52320.0
2020-02-10 12:00:00,37.99,38.17,37.98,38.14,68248.0,32.1211,32.2733,32.1127,32.248,68248.0
2020-02-10 12:30:00,38.14,38.16,38.07,38.08,38545.0,32.248,32.2649,32.1888,32.1972,38545.0
2020-02-10 13:00:00,38.08,38.09,37.99,38.08,72177.0,32.1972,32.2057,32.1211,32.1972,72177.0
2020-02-10 13:30:00,38.08,38.19,38.08,38.19,53054.0,32.1972,32.2902,32.1972,32.2902,53054.0
2020-02-10 14:00:00,38.19,38.19,38.13,38.19,60356.0,32.2902,32.2902,32.2395,32.2902,60356.0
2020-02-10 14:30:00,38.2,38.24,38.12,38.18,74285.0,32.2987,32.3325,32.2311,32.2818,74285.0
2020-02-10 15:00:00,38.16,38.26,38.13,38.17,111214.0,32.2649,32.3494,32.2395,32.2733,111214.0
2020-02-10 15:30:00,38.16,38.32,38.15,38.3,291761.0,32.2649,32.4002,32.2564,32.3833,291761.0
2020-02-11 09:30:00,38.49,38.93,38.41,38.72,114135.0,32.5439,32.9159,32.4763,32.7384,114135.0
2020-02-11 10:00:00,38.75,39.0,38.66,38.97,122023.0,32.7637,32.9751,32.6876,32.9497,122023.0
2020-02-11 10:30:00,38.97,38.98,38.72,38.73,55782.0,32.9497,32.9582,32.7384,32.7468,55782.0
2020-02-11 11:00:00,38.71,39.17,38.71,39.13,309283.0,32.7299,33.1189,32.7299,33.085,309283.0
2020-02-11 11:30:00,39.15,39.37,39.07,39.08,140134.0,33.1019,33.288,33.0343,33.0428,140134.0
2020-02-11 12:00:00,39.07,39.12,38.94,38.95,67936.0,33.0343,33.0766,32.9244,32.9328,67936.0
2020-02-11 12:30:00,38.96,38.99,38.84,38.89,44376.0,32.9413,32.9667,32.8398,32.8821,44376.0
2020-02-11 13:00:00,38.9,38.97,38.84,38.86,44317.0,32.8906,32.9497,32.8398,32.8567,44317.0
2020-02-11 13:30:00,38.86,38.88,38.82,38.87,38796.0,32.8567,32.8737,32.8229,32.8652,38796.0
2020-02-11 14:00:00,38.86,38.92,38.77,38.8,73219.0,32.8567,32.9075,32.7806,32.806,73219.0
2020-02-11 14:30:00,38.8,38.91,38.76,38.87,162925.0,32.806,32.899,32.7722,32.8652,162925.0
2020-02-11 15:00:00,38.86,38.99,38.85,38.97,53818.0,32.8567,32.9667,32.8483,32.9497,53818.0
2020-02-11 15:30:00,38.98,39.02,38.79,38.84,316673.0,32.9582,32.992,32.7976,32.8398,316673.0
2020-02-12 09:30:00,38.85,39.07,38.78,38.95,81478.0,32.8483,33.0343,32.7891,32.9328,81478.0
2020-02-12 10:00:00,38.94,39.27,38.92,39.19,67918.0,32.9244,33.2034,32.9075,33.1358,67918.0
2020-02-12 10:30:00,39.18,39.28,39.12,39.25,65418.0,33.1273,33.2119,33.0766,33.1865,65418.0
2020-02-12 11:00:00,39.25,39.32,39.2,39.31,40637.0,33.1865,33.2457,33.1442,33.2372,40637.0
2020-02-12 11:30:00,39.3,39.43,39.29,39.35,75940.0,33.2288,33.3387,33.2203,33.271,75940.0
2020-02-12 12:00:00,39.34,39.35,39.24,39.3,69511.0,33.2626,33.271,33.178,33.2288,69511.0
2020-02-12 12:30:00,39.3,39.35,39.24,39.34,63823.0,33.2288,33.271,33.178,33.2626,63823.0
2020-02-12 13:00:00,39.34,39.51,39.26,39.33,189235.0,33.2626,33.4063,33.1949,33.2541,189235.0
2020-02-12 13:30:00,39.32,39.43,39.32,39.43,40326.0,33.2457,33.3387,33.2457,33.3387,40326.0
2020-02-12 14:00:00,39.42,39.48,39.36,39.45,82006.0,33.3302,33.381,33.2795,33.3556,82006.0
2020-02-12 14:30:00,39.45,39.47,39.33,39.36,75697.0,33.3556,33.3725,33.2541,33.2795,75697.0
2020-02-12 15:00:00,39.37,39.39,39.21,39.25,82121.0,33.288,33.3049,33.1527,33.1865,82121.0
2020-02-12 15:30:00,39.24,39.37,39.21,39.24,407934.0,33.178,33.288,33.1527,33.178,407934.0
2020-02-13 09:30:00,39.22,39.4,39.1,39.23,56007.0,33.1611,33.3133,33.0597,33.1696,56007.0
2020-02-13 10:00:00,39.24,39.48,39.23,39.47,50229.0,33.178,33.381,33.1696,33.3725,50229.0
2020-02-13 10:30:00,39.49,39.64,39.42,39.61,69672.0,33.3894,33.5162,33.3302,33.4909,69672.0
2020-02-13 11:00:00,39.59,39.67,39.52,39.62,68623.0,33.474,33.5416,33.4148,33.4993,68623.0
2020-02-13 11:30:00,39.63,39.69,39.58,39.61,69636.0,33.5078,33.5585,33.4655,33.4909,69636.0
2020-02-13 12:00:00,39.6,39.7,39.45,39.52,107483.0,33.4824,33.567,33.3556,33.4148,107483.0
2020-02-13 12:30:00,39.51,39.51,39.38,39.49,61155.0,33.4063,33.4063,33.2964,33.3894,61155.0
2020-02-13 13:00:00,39.48,39.54,39.42,39.51,86339.0,33.381,33.4317,33.3302,33.4063,86339.0
2020-02-13 13:30:00,39.52,39.65,39.49,39.65,327434.0,33.4148,33.5247,33.3894,33.5247,327434.0
2020-02-13 14:00:00,39.65,39.7,39.63,39.69,57029.0,33.5247,33.567,33.5078,33.5585,57029.0
2020-02-13 14:30:00,39.69,39.7,39.6,39.61,63659.0,33.5585,33.567,33.4824,33.4909,63659.0
2020-02-13 15:00:00,39.61,39.61,39.47,39.58,97263.0,33.4909,33.4909,33.3725,33.4655,97263.0
2020-02-13 15:30:00,39.59,39.65,39.54,39.56,249003.0,33.474,33.5247,33.4317,33.4486,249003.0
2020-02-14 09:30:00,39.65,39.79,39.51,39.77,36163.0,33.5247,33.6431,33.4063,33.6262,36163.0
2020-02-14 10:00:00,39.77,39.81,39.65,39.65,88555.0,33.6262,33.66,33.5247,33.5247,88555.0
2020-02-14 10:30:00,39.66,39.81,39.61,39.77,94029.0,33.5332,33.66,33.4909,33.6262,94029.0
2020-02-14 11:00:00,39.77,39.82,39.7,39.77,87805.0,33.6262,33.6684,33.567,33.6262,87805.0
2020-02-14 11:30:00,39.78,39.8,39.74,39.76,55469.0,33.6346,33.6515,33.6008,33.6177,55469.0
2020-02-14 12:00:00,39.76,39.82,39.74,39.77,33948.0,33.6177,33.6684,33.6008,33.6262,33948.0
2020-02-14 12:30:00,39.77,39.83,39.76,39.79,40464.0,33.6262,33.6769,33.6177,33.6431,40464.0
2020-02-14 13:00:00,39.79,39.8,39.73,39.76,33067.0,33.6431,33.6515,33.5923,33.6177,33067.0
2020-02-14 13:30:00,39.77,39.86,39.75,39.85,85805.0,33.6262,33.7023,33.6093,33.6938,85805.0
2020-02-14 14:00:00,39.84,39.9,39.84,39.9,94277.0,33.6853,33.7361,33.6853,33.7361,94277.0
2020-02-14 14:30:00,39.9,40.01,39.87,39.89,172822.0,33.7361,33.8291,33.7107,33.7276,172822.0
2020-02-14 15:00:00,39.89,39.98,39.85,39.95,70871.0,33.7276,33.8037,33.6938,33.7784,70871.0
2020-02-14 15:30:00,39.94,40.06,39.93,40.06,416846.0,33.7699,33.8714,33.7614,33.8714,416846.0
2020-02-18 09:30:00,40.01,40.08,39.76,40.08,75393.0,33.8291,33.8883,33.6177,33.8883,75393.0
2020-02-18 10:00:00,40.06,40.25,40.04,40.05,80053.0,33.8714,34.032,33.8545,33.8629,80053.0
2020-02-18 10:30:00,40.07,40.24,40.04,40.21,43787.0,33.8798,34.0236,33.8545,33.9982,43787.0
2020-02-18 11:00:00,40.21,40.23,40.07,40.14,55265.0,33.9982,34.0151,33.8798,33.939,55265.0
2020-02-18 11:30:00,40.14,40.17,40.07,40.08,40342.0,33.939,33.9644,33.8798,33.8883,40342.0
2020-02-18 12:00:00,40.09,40.11,39.98,40.06,41279.0,33.8967,33.9136,33.8037,33.8714,41279.0
2020-02-18 12:30:00,40.05,40.07,39.99,40.03,41402.0,33.8629,33.8798,33.8122,33.846,41402.0
2020-02-18 13:00:00,40.03,40.11,40.03,40.05,62690.0,33.846,33.9136,33.846,33.8629,62690.0
2020-02-18 13:30:00,40.06,40.1,39.95,39.96,69727.0,33.8714,33.9052,33.7784,33.7868,69727.0
2020-02-18 14:00:00,39.95,39.96,39.78,39.88,81703.0,33.7784,33.7868,33.6346,33.7192,81703.0
2020-02-18 14:30:00,39.88,39.9,39.76,39.86,94164.0,33.7192,33.7361,33.6177,33.7023,94164.0
2020-02-18 15:00:00,39.86,39.9,39.77,39.83,109458.0,33.7023,33.7361,33.6262,33.6769,109458.0
2020-02-18 15:30:00,39.83,39.96,39.77,39.96,441350.0,33.6769,33.7868,33.6262,33.7868,441350.0
2020-02-19 09:30:00,40.11,40.15,39.76,39.83,77212.0,33.9136,33.9475,33.6177,33.6769,77212.0
2020-02-19 10:00:00,39.83,39.96,39.82,39.84,51198.0,33.6769,33.7868,33.6684,33.6853,51198.0
2020-02-19 10:30:00,39.85,39.92,39.8,39.85,69434.0,33.6938,33.753,33.6515,33.6938,69434.0
2020-02-19 11:00:00,39.86,39.95,39.7,39.71,81935.0,33.7023,33.7784,33.567,33.5754,81935.0
2020-02-19 11:30:00,39.72,39.88,39.68,39.86,39456.0,33.5839,33.7192,33.5501,33.7023,39456.0
2020-02-19 12:00:00,39.86,39.87,39.66,39.69,88126.0,33.7023,33.7107,33.5332,33.5585,88126.0
2020-02-19 12:30:00,39.69,39.9,39.68,39.9,68260.0,33.5585,33.7361,33.5501,33.7361,68260.0
2020-02-19 13:00:00,39.9,39.94,39.85,39.85,80711.0,33.7361,33.7699,33.6938,33.6938,80711.0
2020-02-19 13:30:00,39.86,39.86,39.65,39.69,87715.0,33.7023,33.7023,33.5247,33.5585,87715.0
2020-02-19 14:00:00,39.69,39.82,39.62,39.65,140842.0,33.5585,33.6684,33.4993,33.5247,140842.0
2020-02-19 14:30:00,39.65,39.72,39.57,39.63,128987.0,33.5247,33.5839,33.4571,33.5078,128987.0
2020-02-19 15:00:00,39.65,39.67,39.49,39.5,136725.0,33.5247,33.5416,33.3894,33.3979,136725.0
2020-02-19 15:30:00,39.5,39.59,39.39,39.41,424568.0,33.3979,33.474,33.3049,33.3218,424568.0
2020-02-20 09:30:00,39.38,39.38,38.5,38.55,234710.0,33.2964,33.2964,32.5524,32.5946,234710.0
2020-02-20 10:00:00,38.56,38.82,38.55,38.63,141401.0,32.6031,32.8229,32.5946,32.6623,141401.0
2020-02-20 10:30:00,38.62,38.75,38.61,38.73,80913.0,32.6538,32.7637,32.6454,32.7468,80913.0
2020-02-20 11:00:00,38.73,38.81,38.44,38.49,122845.0,32.7468,32.8145,32.5016,32.5439,122845.0
2020-02-20 11:30:00,38.49,38.62,38.28,38.61,125188.0,32.5439,32.6538,32.3663,32.6454,125188.0
2020-02-20 12:00:00,38.59,38.66,38.55,38.66,65427.0,32.6285,32.6876,32.5946,32.6876,65427.0
2020-02-20 12:30:00,38.66,38.75,38.64,38.74,70507.0,32.6876,32.7637,32.6707,32.7553,70507.0
2020-02-20 13:00:00,38.74,38.8,38.68,38.74,44036.0,32.7553,32.806,32.7046,32.7553,44036.0
2020-02-20 13:30:00,38.75,38.8,38.7,38.72,47174.0,32.7637,32.806,32.7215,32.7384,47174.0
2020-02-20 14:00:00,38.73,38.88,38.73,38.79,63088.0,32.7468,32.8737,32.7468,32.7976,63088.0
2020-02-20 14:30:00,38.8,38.88,38.77,38.8,52622.0,32.806,32.8737,32.7806,32.806,52622.0
2020-02-20 15:00:00,38.8,38.93,38.77,38.9,98193.0,32.806,32.9159,32.7806,32.8906,98193.0
2020-02-20 15:30:00,38.91,39.05,38.9,39.04,359858.0,32.899,33.0174,32.8906,33.0089,359858.0
2020-02-21 09:30:00,38.89,39.1,38.81,38.91,117981.0,32.8821,33.0597,32.8145,32.899,117981.0
2020-02-21 10:00:00,38.91,39.16,38.83,39.13,74615.0,32.899,33.1104,32.8314,33.085,74615.0
2020-02-21 10:30:00,39.13,39.14,38.89,38.89,44571.0,33.085,33.0935,32.8821,32.8821,44571.0
2020-02-21 11:00:00,38.89,39.08,38.88,39.0,49169.0,32.8821,33.0428,32.8737,32.9751,49169.0
2020-02-21 11:30:00,39.01,39.03,38.86,38.9,33190.0,32.9836,33.0005,32.8567,32.8906,33190.0
2020-02-21 12:00:00,38.91,39.04,38.86,39.03,32126.0,32.899,33.0089,32.8567,33.0005,32126.0
2020-02-21 12:30:00,39.04,39.04,38.92,38.98,48697.0,33.0089,33.0089,32.9075,32.9582,48697.0
2020-02-21 13:00:00,38.98,39.03,38.92,38.98,53106.0,32.9582,33.0005,32.9075,32.9582,53106.0
2020-02-21 13:30:00,38.99,39.06,38.93,39.03,70136.0,32.9667,33.0258,32.9159,33.0005,70136.0
2020-02-21 14:00:00,39.04,39.14,39.03,39.12,57945.0,33.0089,33.0935,33.0005,33.0766,57945.0
2020-02-21 14:30:00,39.12,39.17,38.99,39.08,45080.0,33.0766,33.1189,32.9667,33.0428,45080.0
2020-02-21 15:00:00,39.09,39.29,39.06,39.29,131869.0,33.0512,33.2203,33.0258,33.2203,131869.0
2020-02-21 15:30:00,39.28,39.4,39.23,39.38,518037.0,33.2119,33.3133,33.1696,33.2964,518037.0
2020-02-24 09:30:00,38.79,39.03,38.07,38.26,196827.0,32.7976,33.0005,32.1888,32.3494,196827.0
2020-02-24 10:00:00,38.27,38.32,38.15,38.17,151621.0,32.3579,32.4002,32.2564,32.2733,151621.0
2020-02-24 10:30:00,38.18,38.54,38.16,38.39,141582.0,32.2818,32.5862,32.2649,32.4594,141582.0
2020-02-24 11:00:00,38.39,38.64,38.28,38.48,163550.0,32.4594,32.6707,32.3663,32.5354,163550.0
2020-02-24 11:30:00,38.49,38.55,38.43,38.53,92948.0,32.5439,32.5946,32.4932,32.5777,92948.0
2020-02-24 12:00:00,38.52,38.54,38.37,38.38,72538.0,32.5693,32.5862,32.4424,32.4509,72538.0
2020-02-24 12:30:00,38.38,38.48,38.34,38.34,45899.0,32.4509,32.5354,32.4171,32.4171,45899.0
2020-02-24 13:00:00,38.35,38.39,38.2,38.34,96927.0,32.4255,32.4594,32.2987,32.4171,96927.0
2020-02-24 13:30:00,38.33,38.58,38.32,38.48,89294.0,32.4086,32.62,32.4002,32.5354,89294.0
2020-02-24 14:00:00,38.47,38.5,38.39,38.46,65420.0,32.527,32.5524,32.4594,32.5185,65420.0
2020-02-24 14:30:00,38.47,38.53,38.42,38.5,116116.0,32.527,32.5777,32.4847,32.5524,116116.0
2020-02-24 15:00:00,38.5,38.53,38.44,38.47,97044.0,32.5524,32.5777,32.5016,32.527,97044.0
2020-02-24 15:30:00,38.47,38.47,38.12,38.14,629636.0,32.527,32.527,32.2311,32.248,629636.0
2020-02-25 09:30:00,38.08,38.08,37.71,37.99,106075.0,32.1972,32.1972,31.8844,32.1211,106075.0
2020-02-25 10:00:00,37.95,37.99,37.43,37.44,107430.0,32.0873,32.1211,31.6477,31.6561,107430.0
2020-02-25 10:30:00,37.47,37.51,37.09,37.23,117593.0,31.6815,31.7153,31.3602,31.4786,117593.0
2020-02-25 11:00:00,37.23,37.4,37.06,37.14,101365.0,31.4786,31.6223,31.3348,31.4025,101365.0
2020-02-25 11:30:00,37.15,37.26,37.04,37.22,66661.0,31.4109,31.5039,31.3179,31.4701,66661.0
2020-02-25 12:00:00,37.2,37.25,37.06,37.08,74611.0,31.4532,31.4955,31.3348,31.3517,74611.0
2020-02-25 12:30:00,37.08,37.27,37.07,37.08,90271.0,31.3517,31.5124,31.3433,31.3517,90271.0
2020-02-25 13:00:00,37.08,37.11,36.92,36.92,99646.0,31.3517,31.3771,31.2164,31.2164,99646.0
2020-02-25 13:30:00,36.91,36.91,36.71,36.72,119330.0,31.208,31.208,31.0389,31.0473,119330.0
2020-02-25 14:00:00,36.7,36.72,36.43,36.45,156976.0,31.0304,31.0473,30.8021,30.819,156976.0
2020-02-25 14:30:00,36.45,36.68,36.36,36.55,175912.0,30.819,31.0135,30.743,30.9036,175912.0
2020-02-25 15:00:00,36.56,36.68,36.34,36.38,204121.0,30.9121,31.0135,30.726,30.7599,204121.0
2020-02-25 15:30:00,36.38,36.39,36.04,36.14,1083301.0,30.7599,30.7683,30.4724,30.5569,1083301.0
2020-02-26 09:30:00,36.15,36.29,35.9,36.28,140903.0,30.5654,30.6838,30.354,30.6753,140903.0
2020-02-26 10:00:00,36.25,36.25,35.93,36.11,101271.0,30.6499,30.6499,30.3794,30.5316,101271.0
2020-02-26 10:30:00,36.12,36.3,36.03,36.21,86685.0,30.54,30.6922,30.4639,30.6161,86685.0
2020-02-26 11:00:00,36.22,36.22,35.93,35.97,124439.0,30.6246,30.6246,30.3794,30.4132,124439.0
2020-02-26 11:30:00,35.97,36.15,35.91,35.91,90570.0,30.4132,30.5654,30.3625,30.3625,90570.0
2020-02-26 12:00:00,35.92,35.93,35.46,35.59,87349.0,30.3709,30.3794,29.982,30.0919,87349.0
2020-02-26 12:30:00,35.59,35.71,35.55,35.68,86889.0,30.0919,30.1934,30.0581,30.168,86889.0
2020-02-26 13:00:00,35.68,35.73,35.52,35.65,128182.0,30.168,30.2103,30.0327,30.1426,128182.0
2020-02-26 13:30:00,35.64,35.66,35.25,35.32,151807.0,30.1342,30.1511,29.8044,29.8636,151807.0
2020-02-26 14:00:00,35.33,35.52,35.27,35.4,134050.0,29.8721,30.0327,29.8213,29.9313,134050.0
2020-02-26 14:30:00,35.4,35.42,35.23,35.3,184561.0,29.9313,29.9482,29.7875,29.8467,184561.0
2020-02-26 15:00:00,35.32,35.46,35.27,35.39,230644.0,29.8636,29.982,29.8213,29.9228,230644.0
2020-02-26 15:30:00,35.39,35.4,35.03,35.04,677733.0,29.9228,29.9313,29.6184,29.6269,677733.0
2020-02-27 09:30:00,34.85,35.0,33.51,33.98,244626.0,29.4662,29.5931,28.3332,28.7306,244626.0
2020-02-27 10:00:00,33.98,34.06,33.61,33.71,201482.0,28.7306,28.7983,28.4178,28.5023,201482.0
2020-02-27 10:30:00,33.74,34.2,33.53,34.19,200911.0,28.5277,28.9166,28.3501,28.9082,200911.0
2020-02-27 11:00:00,34.2,34.96,34.19,34.86,267315.0,28.9166,29.5592,28.9082,29.4747,267315.0
2020-02-27 11:30:00,34.87,34.95,34.46,34.8,204988.0,29.4831,29.5508,29.1365,29.4239,204988.0
2020-02-27 12:00:00,34.78,35.42,34.78,35.08,294254.0,29.407,29.9482,29.407,29.6607,294254.0
2020-02-27 12:30:00,35.09,35.41,35.08,35.29,81894.0,29.6691,29.9397,29.6607,29.8383,81894.0
2020-02-27 13:00:00,35.26,35.26,35.03,35.05,83582.0,29.8129,29.8129,29.6184,29.6353,83582.0
2020-02-27 13:30:00,35.05,35.06,34.66,34.76,123908.0,29.6353,29.6438,29.3056,29.3901,123908.0
2020-02-27 14:00:00,34.77,34.98,34.7,34.94,110575.0,29.3986,29.5761,29.3394,29.5423,110575.0
2020-02-27 14:30:00,34.96,35.04,34.8,34.94,137740.0,29.5592,29.6269,29.4239,29.5423,137740.0
2020-02-27 15:00:00,34.94,35.07,34.76,34.76,164348.0,29.5423,29.6522,29.3901,29.3901,164348.0
2020-02-27 15:30:00,34.76,34.96,34.48,34.5,736174.0,29.3901,29.5592,29.1534,29.1703,736174.0
2020-02-28 09:30:00,33.65,33.65,32.01,32.16,292296.0,28.4516,28.4516,27.065,27.1918,292296.0
2020-02-28 10:00:00,32.2,32.51,31.9,32.1,323358.0,27.2256,27.4877,26.972,27.1411,323358.0
2020-02-28 10:30:00,32.07,32.55,32.0,32.45,226651.0,27.1157,27.5215,27.0565,27.437,226651.0
2020-02-28 11:00:00,32.44,32.86,32.36,32.7,300701.0,27.4285,27.7836,27.3609,27.6484,300701.0
2020-02-28 11:30:00,32.7,33.55,32.65,32.96,302541.0,27.6484,28.3671,27.6061,27.8682,302541.0
2020-02-28 12:00:00,33.0,33.03,32.71,33.01,135056.0,27.902,27.9274,27.6568,27.9105,135056.0
2020-02-28 12:30:00,33.01,33.28,32.85,33.24,155269.0,27.9105,28.1388,27.7752,28.1049,155269.0
2020-02-28 13:00:00,33.26,33.29,32.76,32.76,187477.0,28.1219,28.1472,27.6991,27.6991,187477.0
2020-02-28 13:30:00,32.75,32.77,32.42,32.55,253597.0,27.6906,27.7076,27.4116,27.5215,253597.0
2020-02-28 14:00:00,32.55,32.9,32.37,32.64,223080.0,27.5215,27.8175,27.3693,27.5976,223080.0
2020-02-28 14:30:00,32.64,33.27,32.59,33.11,394531.0,27.5976,28.1303,27.5554,27.995,394531.0
2020-02-28 15:00:00,33.12,33.38,32.85,32.85,380198.0,28.0035,28.2233,27.7752,27.7752,380198.0
2020-02-28 15:30:00,32.85,33.21,32.62,33.2,1223878.0,27.7752,28.0796,27.5807,28.0711,1223878.0
2020-03-02 09:30:00,33.31,33.35,32.86,33.23,302555.0,28.1641,28.198,27.7836,28.0965,302555.0
2020-03-02 10:00:00,33.22,33.54,33.01,33.51,185190.0,28.088,28.3586,27.9105,28.3332,185190.0
2020-03-02 10:30:00,33.52,33.75,33.41,33.54,218904.0,28.3417,28.5362,28.2487,28.3586,218904.0
2020-03-02 11:00:00,33.54,33.76,33.4,33.69,253253.0,28.3586,28.5446,28.2402,28.4854,253253.0
2020-03-02 11:30:00,33.7,34.0,33.61,33.91,188087.0,28.4939,28.7475,28.4178,28.6714,188087.0
2020-03-02 12:00:00,33.91,33.97,33.76,33.9,154030.0,28.6714,28.7222,28.5446,28.663,154030.0
2020-03-02 12:30:00,33.9,34.08,33.82,33.87,138222.0,28.663,28.8152,28.5953,28.6376,138222.0
2020-03-02 13:00:00,33.87,33.97,33.44,33.51,157247.0,28.6376,28.7222,28.274,28.3332,157247.0
2020-03-02 13:30:00,33.52,33.64,33.35,33.51,165071.0,28.3417,28.4432,28.198,28.3332,165071.0
2020-03-02 14:00:00,33.51,33.74,33.5,33.52,119147.0,28.3332,28.5277,28.3248,28.3417,119147.0
2020-03-02 14:30:00,33.54,33.58,33.34,33.41,159901.0,28.3586,28.3924,28.1895,28.2487,159901.0
2020-03-02 15:00:00,33.41,33.74,33.41,33.69,204221.0,28.2487,28.5277,28.2487,28.4854,204221.0
2020-03-02 15:30:00,33.7,34.19,33.64,34.15,599870.0,28.4939,28.9082,28.4432,28.8744,599870.0
2020-03-03 09:30:00,34.22,34.23,33.78,34.05,175543.0,28.9335,28.942,28.5615,28.7898,175543.0
2020-03-03 10:00:00,34.05,34.97,34.05,34.31,227540.0,28.7898,29.5677,28.7898,29.0096,227540.0
2020-03-03 10:30:00,34.28,34.71,34.28,34.56,162330.0,28.9843,29.3479,28.9843,29.221,162330.0
2020-03-03 11:00:00,34.54,34.59,33.5,33.59,112417.0,29.2041,29.2464,28.3248,28.4009,112417.0
2020-03-03 11:30:00,33.58,34.24,33.54,34.18,122886.0,28.3924,28.9505,28.3586,28.8997,122886.0
2020-03-03 12:00:00,34.15,34.33,34.06,34.09,118068.0,28.8744,29.0266,28.7983,28.8236,118068.0
2020-03-03 12:30:00,34.11,34.16,33.95,33.98,77609.0,28.8405,28.8828,28.7053,28.7306,77609.0
2020-03-03 13:00:00,33.97,33.97,33.61,33.72,95594.0,28.7222,28.7222,28.4178,28.5108,95594.0
2020-03-03 13:30:00,33.7,33.84,33.5,33.53,136075.0,28.4939,28.6123,28.3248,28.3501,136075.0
2020-03-03 14:00:00,33.54,33.6,33.05,33.46,141649.0,28.3586,28.4093,27.9443,28.291,141649.0
2020-03-03 14:30:00,33.46,33.7,33.31,33.56,198275.0,28.291,28.4939,28.1641,28.3755,198275.0
2020-03-03 15:00:00,33.55,33.89,33.49,33.85,165812.0,28.3671,28.6545,28.3163,28.6207,165812.0
2020-03-03 15:30:00,33.86,33.86,33.17,33.3,478937.0,28.6292,28.6292,28.0458,28.1557,478937.0
2020-03-04 09:30:00,33.77,34.26,33.72,34.15,161225.0,28.5531,28.9674,28.5108,28.8744,161225.0
2020-03-04 10:00:00,34.2,34.63,34.05,34.57,175267.0,28.9166,29.2802,28.7898,29.2295,175267.0
2020-03-04 10:30:00,34.57,34.59,34.23,34.29,260684.0,29.2295,29.2464,28.942,28.9927,260684.0
2020-03-04 11:00:00,34.31,34.55,34.28,34.53,272922.0,29.0096,29.2126,28.9843,29.1957,272922.0
2020-03-04 11:30:00,34.54,34.58,34.34,34.48,193694.0,29.2041,29.2379,29.035,29.1534,193694.0
2020-03-04 12:00:00,34.47,34.58,34.39,34.54,121164.0,29.1449,29.2379,29.0773,29.2041,121164.0
2020-03-04 12:30:00,34.54,34.64,34.48,34.57,249886.0,29.2041,29.2887,29.1534,29.2295,249886.0
2020-03-04 13:00:00,34.58,35.06,34.58,34.91,193197.0,29.2379,29.6438,29.2379,29.517,193197.0
2020-03-04 13:30:00,34.89,35.16,34.83,35.02,159422.0,29.5,29.7283,29.4493,29.61,159422.0
2020-03-04 14:00:00,35.02,35.04,34.9,34.98,102038.0,29.61,29.6269,29.5085,29.5761,102038.0
2020-03-04 14:30:00,34.99,35.04,34.88,34.94,92886.0,29.5846,29.6269,29.4916,29.5423,92886.0
2020-03-04 15:00:00,34.94,35.19,34.89,35.19,202665.0,29.5423,29.7537,29.5,29.7537,202665.0
2020-03-04 15:30:00,35.19,35.5,35.14,35.45,729304.0,29.7537,30.0158,29.7114,29.9735,729304.0
2020-03-05 09:30:00,34.55,34.94,34.54,34.6,226538.0,29.2126,29.5423,29.2041,29.2548,226538.0
2020-03-05 10:00:00,34.6,34.71,34.4,34.45,134233.0,29.2548,29.3479,29.0857,29.128,134233.0
2020-03-05 10:30:00,34.44,34.71,34.36,34.67,146904.0,29.1196,29.3479,29.0519,29.314,146904.0
2020-03-05 11:00:00,34.66,35.11,34.65,35.05,178218.0,29.3056,29.6861,29.2971,29.6353,178218.0
2020-03-05 11:30:00,35.03,35.04,34.55,34.61,67129.0,29.6184,29.6269,29.2126,29.2633,67129.0
2020-03-05 12:00:00,34.62,34.67,34.55,34.61,86033.0,29.2718,29.314,29.2126,29.2633,86033.0
2020-03-05 12:30:00,34.61,34.72,34.43,34.61,101311.0,29.2633,29.3563,29.1111,29.2633,101311.0
2020-03-05 13:00:00,34.6,34.79,34.59,34.79,105196.0,29.2548,29.4155,29.2464,29.4155,105196.0
2020-03-05 13:30:00,34.79,34.94,34.7,34.79,139746.0,29.4155,29.5423,29.3394,29.4155,139746.0
2020-03-05 14:00:00,34.77,34.79,34.25,34.28,114294.0,29.3986,29.4155,28.9589,28.9843,114294.0
2020-03-05 14:30:00,34.27,34.46,34.08,34.12,141657.0,28.9758,29.1365,28.8152,28.849,141657.0
2020-03-05 15:00:00,34.12,34.16,33.84,34.02,223531.0,28.849,28.8828,28.6123,28.7644,223531.0
2020-03-05 15:30:00,34.01,34.45,33.98,34.34,528860.0,28.756,29.128,28.7306,29.035,528860.0
2020-03-06 09:30:00,32.98,33.63,32.83,33.51,307895.0,27.8851,28.4347,27.7583,28.3332,307895.0
2020-03-06 10:00:00,33.49,33.84,33.34,33.8,135137.0,28.3163,28.6123,28.1895,28.5784,135137.0
2020-03-06 10:30:00,33.8,34.38,33.68,34.18,96744.0,28.5784,29.0688,28.477,28.8997,96744.0
2020-03-06 11:00:00,34.2,34.27,34.06,34.08,110686.0,28.9166,28.9758,28.7983,28.8152,110686.0
2020-03-06 11:30:00,34.09,34.21,33.85,33.96,87977.0,28.8236,28.9251,28.6207,28.7137,87977.0
2020-03-06 12:00:00,33.97,33.97,33.55,33.64,120352.0,28.7222,28.7222,28.3671,28.4432,120352.0
2020-03-06 12:30:00,33.65,34.0,33.63,33.81,94642.0,28.4516,28.7475,28.4347,28.5869,94642.0
2020-03-06 13:00:00,33.82,34.1,33.81,33.97,97034.0,28.5953,28.8321,28.5869,28.7222,97034.0
2020-03-06 13:30:00,33.96,34.09,33.66,33.67,157670.0,28.7137,28.8236,28.4601,28.4685,157670.0
2020-03-06 14:00:00,33.68,33.83,33.58,33.76,104747.0,28.477,28.6038,28.3924,28.5446,104747.0
2020-03-06 14:30:00,33.75,33.79,33.3,33.31,122950.0,28.5362,28.57,28.1557,28.1641,122950.0
2020-03-06 15:00:00,33.31,33.69,33.3,33.6,159450.0,28.1641,28.4854,28.1557,28.4093,159450.0
2020-03-06 15:30:00,33.6,34.44,33.55,34.32,454207.0,28.4093,29.1196,28.3671,29.0181,454207.0
2020-03-09 09:30:00,31.53,31.87,31.07,31.42,119051.0,26.6591,26.9466,26.2702,26.5661,119051.0
2020-03-09 10:00:00,31.39,31.58,30.91,31.37,512860.0,26.5407,26.7014,26.1349,26.5238,512860.0
2020-03-09 10:30:00,31.36,31.58,30.92,30.99,444027.0,26.5154,26.7014,26.1433,26.2025,444027.0
2020-03-09 11:00:00,30.99,31.35,30.61,31.23,335283.0,26.2025,26.5069,25.8812,26.4055,335283.0
2020-03-09 11:30:00,31.21,31.32,30.98,31.06,140855.0,26.3885,26.4816,26.1941,26.2617,140855.0
2020-03-09 12:00:00,31.05,31.05,30.66,30.69,138003.0,26.2533,26.2533,25.9235,25.9489,138003.0
2020-03-09 12:30:00,30.68,30.71,30.37,30.4,160745.0,25.9404,25.9658,25.6783,25.7037,160745.0
2020-03-09 13:00:00,30.39,30.44,30.13,30.26,161664.0,25.6952,25.7375,25.4754,25.5853,161664.0
2020-03-09 13:30:00,30.26,30.26,29.79,29.93,186481.0,25.5853,25.5853,25.1879,25.3063,186481.0
2020-03-09 14:00:00,29.93,29.96,29.55,29.55,197635.0,25.3063,25.3317,24.985,24.985,197635.0
2020-03-09 14:30:00,29.55,29.88,29.32,29.75,290826.0,24.985,25.264,24.7905,25.1541,290826.0
2020-03-09 15:00:00,29.75,30.13,29.52,30.04,314860.0,25.1541,25.4754,24.9596,25.3993,314860.0
2020-03-09 15:30:00,30.03,30.44,29.9,30.1,798272.0,25.3908,25.7375,25.2809,25.45,798272.0
2020-03-10 09:30:00,31.32,31.92,31.14,31.92,294924.0,26.4816,26.9889,26.3294,26.9889,294924.0
2020-03-10 10:00:00,31.91,32.29,31.81,31.95,231198.0,26.9804,27.3017,26.8959,27.0142,231198.0
2020-03-10 10:30:00,31.96,32.05,31.58,31.62,137425.0,27.0227,27.0988,26.7014,26.7352,137425.0
2020-03-10 11:00:00,31.64,31.9,30.61,30.73,316156.0,26.7521,26.972,25.8812,25.9827,316156.0
2020-03-10 11:30:00,30.73,31.04,30.46,30.76,226312.0,25.9827,26.2448,25.7544,26.0081,226312.0
2020-03-10 12:00:00,30.77,31.16,30.77,30.91,159422.0,26.0165,26.3463,26.0165,26.1349,159422.0
2020-03-10 12:30:00,30.85,30.99,30.57,30.93,85170.0,26.0842,26.2025,25.8474,26.1518,85170.0
2020-03-10 13:00:00,30.91,31.14,30.7,30.95,75251.0,26.1349,26.3294,25.9573,26.1687,75251.0
2020-03-10 13:30:00,30.95,31.0,30.54,30.57,130618.0,26.1687,26.211,25.8221,25.8474,130618.0
2020-03-10 14:00:00,30.55,30.89,30.48,30.79,197231.0,25.8305,26.118,25.7713,26.0334,197231.0
2020-03-10 14:30:00,30.8,31.65,30.67,31.41,465325.0,26.0419,26.7606,25.932,26.5577,465325.0
2020-03-10 15:00:00,31.41,32.11,31.34,31.97,423150.0,26.5577,27.1495,26.4985,27.0311,423150.0
2020-03-10 15:30:00,31.96,32.37,31.53,32.35,749170.0,27.0227,27.3693,26.6591,27.3524,749170.0
2020-03-11 09:30:00,31.29,31.47,30.57,30.86,431694.0,26.4562,26.6084,25.8474,26.0926,431694.0
2020-03-11 10:00:00,30.87,31.05,30.4,30.44,183944.0,26.1011,26.2533,25.7037,25.7375,183944.0
2020-03-11 10:30:00,30.44,30.61,30.33,30.53,246873.0,25.7375,25.8812,25.6445,25.8136,246873.0
2020-03-11 11:00:00,30.54,30.67,29.65,29.82,282916.0,25.8221,25.932,25.0695,25.2133,282916.0
2020-03-11 11:30:00,29.83,30.1,29.75,30.04,323610.0,25.2217,25.45,25.1541,25.3993,323610.0
2020-03-11 12:00:00,30.03,30.46,29.89,30.09,190630.0,25.3908,25.7544,25.2725,25.4416,190630.0
2020-03-11 12:30:00,30.05,30.08,29.53,29.71,144578.0,25.4077,25.4331,24.9681,25.1203,144578.0
2020-03-11 13:00:00,29.7,29.97,29.53,29.94,264316.0,25.1118,25.3401,24.9681,25.3147,264316.0
2020-03-11 13:30:00,29.95,30.15,29.7,30.1,405720.0,25.3232,25.4923,25.1118,25.45,405720.0
2020-03-11 14:00:00,30.07,30.13,29.79,29.91,163981.0,25.4247,25.4754,25.1879,25.2894,163981.0
2020-03-11 14:30:00,29.91,30.17,29.65,29.66,221146.0,25.2894,25.5092,25.0695,25.078,221146.0
2020-03-11 15:00:00,29.66,29.73,29.21,29.55,480747.0,25.078,25.1372,24.6975,24.985,480747.0
2020-03-11 15:30:00,29.56,30.25,29.47,30.0,944285.0,24.9934,25.5769,24.9173,25.3655,944285.0
2020-03-12 09:30:00,27.98,28.78,27.22,28.19,296800.0,23.6575,24.3339,23.0149,23.8351,296800.0
2020-03-12 10:00:00,28.17,28.21,26.96,27.13,481995.0,23.8182,23.852,22.7951,22.9388,481995.0
2020-03-12 10:30:00,27.13,27.63,27.09,27.37,252641.0,22.9388,23.3616,22.905,23.1418,252641.0
2020-03-12 11:00:00,27.36,27.42,26.64,26.75,360386.0,23.1333,23.184,22.5245,22.6175,360386.0
2020-03-12 11:30:00,26.73,27.13,26.71,27.02,493667.0,22.6006,22.9388,22.5837,22.8458,493667.0
2020-03-12 12:00:00,27.01,27.53,26.98,27.47,218574.0,22.8374,23.277,22.812,23.2263,218574.0
2020-03-12 12:30:00,27.46,28.77,27.43,28.61,236851.0,23.2179,24.3255,23.1925,24.1902,236851.0
2020-03-12 13:00:00,28.59,29.45,28.17,28.31,335902.0,24.1733,24.9004,23.8182,23.9366,335902.0
2020-03-12 13:30:00,28.3,28.45,27.5,28.32,227881.0,23.9281,24.0549,23.2517,23.945,227881.0
2020-03-12 14:00:00,28.33,28.43,27.4,27.49,258548.0,23.9535,24.038,23.1671,23.2432,258548.0
2020-03-12 14:30:00,27.48,27.48,26.91,26.92,330270.0,23.2348,23.2348,22.7528,22.7613,330270.0
2020-03-12 15:00:00,26.92,27.02,26.64,26.65,436241.0,22.7613,22.8458,22.5245,22.533,436241.0
2020-03-12 15:30:00,26.64,27.4,26.46,26.6,1196804.0,22.5245,23.1671,22.3723,22.4907,1196804.0
2020-03-13 09:30:00,28.38,28.84,27.48,27.51,206428.0,23.9957,24.3847,23.2348,23.2601,206428.0
2020-03-13 10:00:00,27.47,28.28,27.36,28.11,205523.0,23.2263,23.9112,23.1333,23.7674,205523.0
2020-03-13 10:30:00,28.11,28.19,26.96,27.0,196495.0,23.7674,23.8351,22.7951,22.8289,196495.0
2020-03-13 11:00:00,26.97,27.11,26.44,26.44,202005.0,22.8036,22.9219,22.3554,22.3554,202005.0
2020-03-13 11:30:00,26.44,26.77,26.17,26.56,237365.0,22.3554,22.6345,22.1271,22.4569,237365.0
2020-03-13 12:00:00,26.55,26.59,26.04,26.22,140342.0,22.4484,22.4823,22.0172,22.1694,140342.0
2020-03-13 12:30:00,26.2,26.5,25.93,25.98,420094.0,22.1525,22.4062,21.9242,21.9665,420094.0
2020-03-13 13:00:00,25.99,26.58,25.86,26.54,277765.0,21.975,22.4738,21.865,22.44,277765.0
2020-03-13 13:30:00,26.53,27.15,26.37,27.1,157943.0,22.4315,22.9558,22.2963,22.9135,157943.0
2020-03-13 14:00:00,27.11,27.11,26.44,26.47,246649.0,22.9219,22.9219,22.3554,22.3808,246649.0
2020-03-13 14:30:00,26.48,26.85,26.01,26.85,328785.0,22.3893,22.7021,21.9919,22.7021,328785.0
2020-03-13 15:00:00,26.85,27.15,26.73,27.13,331494.0,22.7021,22.9558,22.6006,22.9388,331494.0
2020-03-13 15:30:00,27.14,28.89,26.58,28.85,988591.0,22.9473,24.427,22.4738,24.3931,988591.0
2020-03-16 09:30:00,25.66,27.17,25.14,27.0,148028.0,21.6959,22.9727,21.2563,22.8289,148028.0
2020-03-16 10:00:00,27.0,27.04,26.14,26.53,194808.0,22.8289,22.8627,22.1018,22.4315,194808.0
2020-03-16 10:30:00,26.51,27.71,26.49,27.14,160591.0,22.4146,23.4292,22.3977,22.9473,160591.0
2020-03-16 11:00:00,27.21,28.57,27.09,28.14,151271.0,23.0065,24.1564,22.905,23.7928,151271.0
2020-03-16 11:30:00,28.17,28.29,27.23,27.51,127336.0,23.8182,23.9196,23.0234,23.2601,127336.0
2020-03-16 12:00:00,27.56,27.56,26.7,26.93,138251.0,23.3024,23.3024,22.5753,22.7697,138251.0
2020-03-16 12:30:00,26.93,27.01,26.34,26.61,109065.0,22.7697,22.8374,22.2709,22.4992,109065.0
2020-03-16 13:00:00,26.61,26.93,26.34,26.53,134520.0,22.4992,22.7697,22.2709,22.4315,134520.0
2020-03-16 13:30:00,26.52,26.53,25.86,25.86,147541.0,22.4231,22.4315,21.865,21.865,147541.0
2020-03-16 14:00:00,25.86,25.96,25.51,25.75,166393.0,21.865,21.9496,21.5691,21.772,166393.0
2020-03-16 14:30:00,25.75,26.61,25.74,26.3,178774.0,21.772,22.4992,21.7636,22.2371,178774.0
2020-03-16 15:00:00,26.3,26.38,25.58,25.58,281783.0,22.2371,22.3047,21.6283,21.6283,281783.0
2020-03-16 15:30:00,25.55,25.57,24.75,24.89,708649.0,21.6029,21.6198,20.9265,21.0449,708649.0
2020-03-17 09:30:00,25.53,25.87,24.09,24.4,234408.0,21.586,21.8735,20.3685,20.6306,234408.0
2020-03-17 10:00:00,24.37,25.36,24.22,25.3,186388.0,20.6052,21.4423,20.4784,21.3915,186388.0
2020-03-17 10:30:00,25.3,26.03,25.24,25.82,234417.0,21.3915,22.0088,21.3408,21.8312,234417.0
2020-03-17 11:00:00,25.82,26.33,25.62,25.78,198941.0,21.8312,22.2624,21.6621,21.7974,198941.0
2020-03-17 11:30:00,25.75,26.08,25.54,25.8,122906.0,21.772,22.0511,21.5945,21.8143,122906.0
2020-03-17 12:00:00,25.8,26.53,25.57,25.58,128735.0,21.8143,22.4315,21.6198,21.6283,128735.0
2020-03-17 12:30:00,25.59,25.82,25.4,25.5,117468.0,21.6367,21.8312,21.4761,21.5607,117468.0
2020-03-17 13:00:00,25.52,25.7,24.64,24.76,166072.0,21.5776,21.7298,20.8335,20.935,166072.0
2020-03-17 13:30:00,24.75,25.11,24.58,24.78,193065.0,20.9265,21.2309,20.7828,20.9519,193065.0
2020-03-17 14:00:00,24.79,25.44,24.65,25.16,187917.0,20.9603,21.5099,20.842,21.2732,187917.0
2020-03-17 14:30:00,25.16,25.35,24.14,24.5,280650.0,21.2732,21.4338,20.4108,20.7151,280650.0
2020-03-17 15:00:00,24.51,24.51,23.51,23.57,374109.0,20.7236,20.7236,19.8781,19.9288,374109.0
2020-03-17 15:30:00,23.56,23.82,23.24,23.57,1012146.0,19.9204,20.1402,19.6498,19.9288,1012146.0
2020-03-18 09:30:00,21.62,22.11,20.63,20.99,309872.0,18.2801,18.6944,17.443,17.7474,309872.0
2020-03-18 10:00:00,20.97,21.41,20.26,20.43,448516.0,17.7305,18.1025,17.1301,17.2739,448516.0
2020-03-18 10:30:00,20.65,20.96,20.43,20.48,200037.0,17.4599,17.722,17.2739,17.3162,200037.0
2020-03-18 11:00:00,20.48,20.67,19.76,19.8,325920.0,17.3162,17.4768,16.7074,16.7412,325920.0
2020-03-18 11:30:00,19.82,20.25,19.54,20.2,310400.0,16.7581,17.1217,16.5214,17.0794,310400.0
2020-03-18 12:00:00,20.19,20.78,19.88,20.66,255436.0,17.071,17.5698,16.8089,17.4684,255436.0
2020-03-18 12:30:00,20.68,20.75,20.39,20.64,191650.0,17.4853,17.5445,17.2401,17.4514,191650.0
2020-03-18 13:00:00,20.66,21.37,20.49,21.27,135021.0,17.4684,18.0687,17.3246,17.9841,135021.0
2020-03-18 13:30:00,21.28,21.69,20.51,20.8,338721.0,17.9926,18.3392,17.3415,17.5867,338721.0
2020-03-18 14:00:00,20.8,21.58,20.77,21.32,313739.0,17.5867,18.2462,17.5614,18.0264,313739.0
2020-03-18 14:30:00,21.29,21.73,21.09,21.62,352066.0,18.001,18.3731,17.8319,18.2801,352066.0
2020-03-18 15:00:00,21.64,22.27,21.52,21.57,362727.0,18.297,18.8296,18.1955,18.2378,362727.0
2020-03-18 15:30:00,21.55,22.02,21.35,21.99,717667.0,18.2209,18.6183,18.0518,18.5929,717667.0
2020-03-19 09:30:00,21.97,21.98,20.55,21.47,226120.0,18.576,18.5844,17.3753,18.1532,226120.0
2020-03-19 10:00:00,21.3,23.0,21.3,22.86,249432.0,18.0095,19.4469,18.0095,19.3285,249432.0
2020-03-19 10:30:00,22.86,23.01,22.51,22.73,114212.0,19.3285,19.4553,19.0326,19.2186,114212.0
2020-03-19 11:00:00,22.73,23.31,22.65,23.3,113078.0,19.2186,19.709,19.1509,19.7005,113078.0
2020-03-19 11:30:00,23.33,24.06,23.2,23.67,123200.0,19.7259,20.3431,19.616,20.0134,123200.0
2020-03-19 12:00:00,23.61,23.61,22.42,22.78,189684.0,19.9626,19.9626,18.9565,19.2608,189684.0
2020-03-19 12:30:00,22.8,23.04,22.32,22.9,144501.0,19.2778,19.4807,18.8719,19.3623,144501.0
2020-03-19 13:00:00,22.91,23.31,22.73,22.84,245581.0,19.3708,19.709,19.2186,19.3116,245581.0
2020-03-19 13:30:00,22.85,23.89,22.8,23.6,207593.0,19.32,20.1994,19.2778,19.9542,207593.0
2020-03-19 14:00:00,23.62,23.8,23.09,23.43,177899.0,19.9711,20.1233,19.523,19.8104,177899.0
2020-03-19 14:30:00,23.49,24.18,23.42,23.96,165323.0,19.8612,20.4446,19.802,20.2586,165323.0
2020-03-19 15:00:00,23.91,23.94,23.27,23.83,286341.0,20.2163,20.2416,19.6752,20.1486,286341.0
2020-03-19 15:30:00,23.84,24.3,23.72,23.95,597144.0,20.1571,20.546,20.0556,20.2501,597144.0
2020-03-20 09:30:00,24.39,24.79,24.05,24.26,413020.0,20.6221,20.9603,20.3347,20.5122,413020.0
2020-03-20 10:00:00,24.27,25.23,24.23,25.09,270955.0,20.5207,21.3324,20.4868,21.214,270955.0
2020-03-20 10:30:00,25.12,25.68,24.69,25.09,266311.0,21.2394,21.7128,20.8758,21.214,266311.0
2020-03-20 11:00:00,25.13,25.17,24.06,24.54,270382.0,21.2478,21.2816,20.3431,20.749,270382.0
2020-03-20 11:30:00,24.47,25.29,24.3,24.89,176048.0,20.6898,21.3831,20.546,21.0449,176048.0
2020-03-20 12:00:00,24.87,25.39,24.55,25.13,182425.0,21.028,21.4676,20.7574,21.2478,182425.0
2020-03-20 12:30:00,25.08,25.37,24.97,24.99,121689.0,21.2055,21.4507,21.1125,21.1294,121689.0
2020-03-20 13:00:00,25.0,25.41,24.96,25.25,112336.0,21.1379,21.4846,21.1041,21.3493,112336.0
2020-03-20 13:30:00,25.25,25.44,25.01,25.24,238397.0,21.3493,21.5099,21.1463,21.3408,238397.0
2020-03-20 14:00:00,25.24,25.47,24.77,25.1,226114.0,21.3408,21.5353,20.9434,21.2224,226114.0
2020-03-20 14:30:00,25.12,25.2,24.33,24.54,295478.0,21.2394,21.307,20.5714,20.749,295478.0
2020-03-20 15:00:00,24.58,24.94,24.13,24.73,308057.0,20.7828,21.0872,20.4023,20.9096,308057.0
2020-03-20 15:30:00,24.72,25.06,22.92,23.25,1450683.0,20.9011,21.1886,19.3792,19.6582,1450683.0
2020-03-23 09:30:00,23.1,23.1,22.0,22.62,209791.0,19.5314,19.5314,18.6013,19.1256,209791.0
2020-03-23 10:00:00,22.68,22.73,21.91,22.35,356485.0,19.1763,19.2186,18.5253,18.8973,356485.0
2020-03-23 10:30:00,22.38,22.5,21.46,21.61,235617.0,18.9226,19.0241,18.1448,18.2716,235617.0
2020-03-23 11:00:00,21.58,22.09,21.15,21.25,188562.0,18.2462,18.6774,17.8827,17.9672,188562.0
2020-03-23 11:30:00,21.23,21.39,20.97,21.19,212763.0,17.9503,18.0856,17.7305,17.9165,212763.0
2020-03-23 12:00:00,21.23,21.56,21.1,21.49,186563.0,17.9503,18.2293,17.8404,18.1701,186563.0
2020-03-23 12:30:00,21.49,21.83,21.18,21.66,107041.0,18.1701,18.4576,17.908,18.3139,107041.0
2020-03-23 13:00:00,21.66,21.86,21.3,21.64,153958.0,18.3139,18.483,18.0095,18.297,153958.0
2020-03-23 13:30:00,21.61,21.72,21.22,21.37,201206.0,18.2716,18.3646,17.9418,18.0687,201206.0
2020-03-23 14:00:00,21.36,22.18,21.21,22.01,366192.0,18.0602,18.7535,17.9334,18.6098,366192.0
2020-03-23 14:30:00,22.01,22.19,21.81,21.93,236067.0,18.6098,18.762,18.4407,18.5422,236067.0
2020-03-23 15:00:00,21.96,22.11,21.68,21.97,338774.0,18.5675,18.6944,18.3308,18.576,338774.0
2020-03-23 15:30:00,21.93,22.43,21.58,22.16,868893.0,18.5422,18.9649,18.2462,18.7366,868893.0
2020-03-24 09:30:00,23.49,25.14,23.35,24.87,255802.0,19.8612,21.2563,19.7428,21.028,255802.0
2020-03-24 10:00:00,24.86,25.53,24.6,24.96,255383.0,21.0195,21.586,20.7997,21.1041,255383.0
2020-03-24 10:30:00,24.96,25.12,24.58,24.65,192859.0,21.1041,21.2394,20.7828,20.842,192859.0
2020-03-24 11:00:00,24.67,24.77,24.58,24.61,215788.0,20.8589,20.9434,20.7828,20.8081,215788.0
2020-03-24 11:30:00,24.64,24.9,24.22,24.9,132927.0,20.8335,21.0533,20.4784,21.0533,132927.0
2020-03-24 12:00:00,24.92,25.33,24.8,25.33,190500.0,21.0703,21.4169,20.9688,21.4169,190500.0
2020-03-24 12:30:00,25.34,25.34,24.97,25.0,209591.0,21.4254,21.4254,21.1125,21.1379,209591.0
2020-03-24 13:00:00,25.0,25.19,24.9,25.14,230642.0,21.1379,21.2985,21.0533,21.2563,230642.0
2020-03-24 13:30:00,25.15,25.18,24.17,24.23,188124.0,21.2647,21.2901,20.4361,20.4868,188124.0
2020-03-24 14:00:00,24.21,24.5,24.11,24.17,204110.0,20.4699,20.7151,20.3854,20.4361,204110.0
2020-03-24 14:30:00,24.17,24.76,23.91,24.75,155199.0,20.4361,20.935,20.2163,20.9265,155199.0
2020-03-24 15:00:00,24.75,25.11,24.73,25.11,227476.0,20.9265,21.2309,20.9096,21.2309,227476.0
2020-03-24 15:30:00,25.12,26.02,25.11,25.75,627051.0,21.2394,22.0003,21.2309,21.772,627051.0
2020-03-25 09:30:00,26.02,26.83,25.01,25.05,263386.0,22.0003,22.6852,21.1463,21.1802,263386.0
2020-03-25 10:00:00,25.09,25.27,24.33,24.48,289555.0,21.214,21.3662,20.5714,20.6982,289555.0
2020-03-25 10:30:00,24.49,25.13,24.49,24.92,240050.0,20.7067,21.2478,20.7067,21.0703,240050.0
2020-03-25 11:00:00,24.92,25.29,24.71,25.24,266385.0,21.0703,21.3831,20.8927,21.3408,266385.0
2020-03-25 11:30:00,25.24,25.49,25.04,25.47,221929.0,21.3408,21.5522,21.1717,21.5353,221929.0
2020-03-25 12:00:00,25.42,25.87,25.37,25.71,178226.0,21.493,21.8735,21.4507,21.7382,178226.0
2020-03-25 12:30:00,25.72,26.49,25.64,26.34,231434.0,21.7467,22.3977,21.679,22.2709,231434.0
2020-03-25 13:00:00,26.31,26.89,26.29,26.78,192091.0,22.2455,22.7359,22.2286,22.6429,192091.0
2020-03-25 13:30:00,26.8,27.47,26.57,27.03,294332.0,22.6598,23.2263,22.4654,22.8543,294332.0
2020-03-25 14:00:00,27.04,27.21,26.4,26.95,243790.0,22.8627,23.0065,22.3216,22.7867,243790.0
2020-03-25 14:30:00,26.97,27.17,26.72,27.09,205972.0,22.8036,22.9727,22.5922,22.905,205972.0
2020-03-25 15:00:00,27.1,27.17,26.73,26.73,351228.0,22.9135,22.9727,22.6006,22.6006,351228.0
2020-03-25 15:30:00,26.7,27.15,26.02,26.24,633186.0,22.5753,22.9558,22.0003,22.1863,633186.0
2020-03-26 09:30:00,26.59,27.61,26.19,27.49,146024.0,22.4823,23.3447,22.1441,23.2432,146024.0
2020-03-26 10:00:00,27.47,27.93,26.97,27.72,217542.0,23.2263,23.6153,22.8036,23.4377,217542.0
2020-03-26 10:30:00,27.76,28.02,27.2,27.47,139547.0,23.4715,23.6914,22.998,23.2263,139547.0
2020-03-26 11:00:00,27.48,28.31,27.29,28.3,159803.0,23.2348,23.9366,23.0741,23.9281,159803.0
2020-03-26 11:30:00,28.29,28.72,28.2,28.52,143833.0,23.9196,24.2832,23.8435,24.1141,143833.0
2020-03-26 12:00:00,28.53,28.57,28.06,28.5,194976.0,24.1226,24.1564,23.7252,24.0972,194976.0
2020-03-26 12:30:00,28.5,28.52,28.16,28.32,137149.0,24.0972,24.1141,23.8097,23.945,137149.0
2020-03-26 13:00:00,28.26,28.43,27.83,27.93,161819.0,23.8943,24.038,23.5307,23.6153,161819.0
2020-03-26 13:30:00,27.93,28.49,27.81,28.19,114458.0,23.6153,24.0887,23.5138,23.8351,114458.0
2020-03-26 14:00:00,28.2,28.25,27.73,27.97,147339.0,23.8435,23.8858,23.4462,23.6491,147339.0
2020-03-26 14:30:00,27.95,28.32,27.9,28.16,97103.0,23.6322,23.945,23.5899,23.8097,97103.0
2020-03-26 15:00:00,28.14,28.2,27.85,28.12,221680.0,23.7928,23.8435,23.5476,23.7759,221680.0
2020-03-26 15:30:00,28.14,28.39,27.77,28.18,644920.0,23.7928,24.0042,23.48,23.8266,644920.0
2020-03-27 09:30:00,26.83,28.12,26.73,27.6,324686.0,22.6852,23.7759,22.6006,23.3362,324686.0
2020-03-27 10:00:00,27.6,28.47,27.55,28.09,193815.0,23.3362,24.0718,23.294,23.7505,193815.0
2020-03-27 10:30:00,28.11,28.15,27.54,27.58,123574.0,23.7674,23.8013,23.2855,23.3193,123574.0
2020-03-27 11:00:00,27.57,28.37,27.47,28.03,100206.0,23.3109,23.9873,23.2263,23.6998,100206.0
2020-03-27 11:30:00,28.0,28.37,27.78,28.26,140066.0,23.6744,23.9873,23.4884,23.8943,140066.0
2020-03-27 12:00:00,28.25,28.55,28.13,28.49,104206.0,23.8858,24.1395,23.7844,24.0887,104206.0
2020-03-27 12:30:00,28.47,28.93,28.43,28.9,118827.0,24.0718,24.4608,24.038,24.4354,118827.0
2020-03-27 13:00:00,28.92,29.13,28.8,28.91,121780.0,24.4523,24.6299,24.3509,24.4439,121780.0
2020-03-27 13:30:00,28.96,29.55,28.91,29.3,173013.0,24.4861,24.985,24.4439,24.7736,173013.0
2020-03-27 14:00:00,29.3,29.48,28.96,29.42,166118.0,24.7736,24.9258,24.4861,24.8751,166118.0
2020-03-27 14:30:00,29.38,29.97,29.26,29.89,181838.0,24.8413,25.3401,24.7398,25.2725,181838.0
2020-03-27 15:00:00,29.89,30.39,29.73,30.17,311602.0,25.2725,25.6952,25.1372,25.5092,311602.0
2020-03-27 15:30:00,30.16,30.21,29.27,29.59,493458.0,25.5008,25.543,24.7482,25.0188,493458.0
2020-03-30 09:30:00,29.65,30.0,27.82,28.09,306420.0,25.0695,25.3655,23.5222,23.7505,306420.0
2020-03-30 10:00:00,28.09,28.23,27.51,27.66,200601.0,23.7505,23.8689,23.2601,23.387,200601.0
2020-03-30 10:30:00,27.69,28.04,27.59,27.6,206364.0,23.4123,23.7083,23.3278,23.3362,206364.0
2020-03-30 11:00:00,27.62,28.1,27.56,28.07,138997.0,23.3531,23.759,23.3024,23.7336,138997.0
2020-03-30 11:30:00,28.08,28.56,27.99,28.17,123910.0,23.7421,24.1479,23.666,23.8182,123910.0
2020-03-30 12:00:00,28.15,28.77,28.05,28.53,156139.0,23.8013,24.3255,23.7167,24.1226,156139.0
2020-03-30 12:30:00,28.53,28.63,28.38,28.55,70671.0,24.1226,24.2071,23.9957,24.1395,70671.0
2020-03-30 13:00:00,28.54,28.85,28.43,28.7,78437.0,24.131,24.3931,24.038,24.2663,78437.0
2020-03-30 13:30:00,28.75,28.77,28.44,28.55,102982.0,24.3086,24.3255,24.0465,24.1395,102982.0
2020-03-30 14:00:00,28.55,28.81,28.22,28.35,171719.0,24.1395,24.3593,23.8605,23.9704,171719.0
2020-03-30 14:30:00,28.29,28.82,28.24,28.56,108803.0,23.9196,24.3678,23.8774,24.1479,108803.0
2020-03-30 15:00:00,28.57,28.93,28.46,28.66,216009.0,24.1564,24.4608,24.0634,24.2325,216009.0
2020-03-30 15:30:00,28.64,28.75,28.35,28.45,573426.0,24.2156,24.3086,23.9704,24.0549,573426.0
2020-03-31 09:30:00,28.63,28.63,27.36,27.5,181913.0,24.2071,24.2071,23.1333,23.2517,181913.0
2020-03-31 10:00:00,27.5,28.14,27.42,27.72,146422.0,23.2517,23.7928,23.184,23.4377,146422.0
2020-03-31 10:30:00,27.72,27.87,27.57,27.82,98192.0,23.4377,23.5645,23.3109,23.5222,98192.0
2020-03-31 11:00:00,27.8,27.92,27.65,27.84,96737.0,23.5053,23.6068,23.3785,23.5392,96737.0
2020-03-31 11:30:00,27.83,27.92,27.74,27.75,74024.0,23.5307,23.6068,23.4546,23.4631,74024.0
2020-03-31 12:00:00,27.75,28.0,27.49,27.6,105679.0,23.4631,23.6744,23.2432,23.3362,105679.0
2020-03-31 12:30:00,27.63,27.66,27.36,27.42,57336.0,23.3616,23.387,23.1333,23.184,57336.0
2020-03-31 13:00:00,27.41,27.44,26.97,27.08,111445.0,23.1756,23.201,22.8036,22.8966,111445.0
2020-03-31 13:30:00,27.09,27.7,26.97,27.62,116283.0,22.905,23.4208,22.8036,23.3531,116283.0
2020-03-31 14:00:00,27.61,27.72,27.39,27.48,64047.0,23.3447,23.4377,23.1587,23.2348,64047.0
2020-03-31 14:30:00,27.48,27.69,27.44,27.52,60553.0,23.2348,23.4123,23.201,23.2686,60553.0
2020-03-31 15:00:00,27.53,27.57,26.97,27.05,145337.0,23.277,23.3109,22.8036,22.8712,145337.0
2020-03-31 15:30:00,27.07,27.42,27.04,27.26,496096.0,22.8881,23.184,22.8627,23.0488,496096.0
2020-04-01 09:30:00,26.33,26.33,25.3,26.15,321574.0,22.2624,22.2624,21.3915,22.1102,321574.0
2020-04-01 10:00:00,26.1,26.17,25.67,25.73,111031.0,22.068,22.1271,21.7044,21.7551,111031.0
2020-04-01 10:30:00,25.73,25.86,25.57,25.78,105173.0,21.7551,21.865,21.6198,21.7974,105173.0
2020-04-01 11:00:00,25.77,26.3,25.76,26.17,186730.0,21.7889,22.2371,21.7805,22.1271,186730.0
2020-04-01 11:30:00,26.17,26.23,26.01,26.2,355426.0,22.1271,22.1779,21.9919,22.1525,355426.0
2020-04-01 12:00:00,26.21,26.32,26.06,26.3,178502.0,22.161,22.254,22.0341,22.2371,178502.0
2020-04-01 12:30:00,26.33,26.43,26.13,26.33,191791.0,22.2624,22.347,22.0933,22.2624,191791.0
2020-04-01 13:00:00,26.33,26.56,26.23,26.53,114830.0,22.2624,22.4569,22.1779,22.4315,114830.0
2020-04-01 13:30:00,26.51,26.69,26.35,26.64,107928.0,22.4146,22.5668,22.2793,22.5245,107928.0
2020-04-01 14:00:00,26.64,26.82,26.56,26.59,181038.0,22.5245,22.6767,22.4569,22.4823,181038.0
2020-04-01 14:30:00,26.57,26.65,26.43,26.48,130324.0,22.4654,22.533,22.347,22.3893,130324.0
2020-04-01 15:00:00,26.49,26.64,26.43,26.63,277304.0,22.3977,22.5245,22.347,22.5161,277304.0
2020-04-01 15:30:00,26.62,26.97,26.36,26.85,793644.0,22.5076,22.8036,22.2878,22.7021,793644.0
2020-04-02 09:30:00,26.49,27.0,26.07,26.96,194662.0,22.3977,22.8289,22.0426,22.7951,194662.0
2020-04-02 10:00:00,26.93,27.41,26.82,27.38,434813.0,22.7697,23.1756,22.6767,23.1502,434813.0
2020-04-02 10:30:00,27.38,27.91,27.05,27.25,167409.0,23.1502,23.5983,22.8712,23.0403,167409.0
2020-04-02 11:00:00,27.26,27.49,27.14,27.32,304115.0,23.0488,23.2432,22.9473,23.0995,304115.0
2020-04-02 11:30:00,27.32,27.56,27.11,27.12,234936.0,23.0995,23.3024,22.9219,22.9304,234936.0
2020-04-02 12:00:00,27.13,27.41,27.01,27.07,203670.0,22.9388,23.1756,22.8374,22.8881,203670.0
2020-04-02 12:30:00,27.08,27.43,26.93,27.25,219874.0,22.8966,23.1925,22.7697,23.0403,219874.0
2020-04-02 13:00:00,27.26,27.3,26.65,26.69,172698.0,23.0488,23.0826,22.533,22.5668,172698.0
2020-04-02 13:30:00,26.69,27.07,26.69,26.95,253666.0,22.5668,22.8881,22.5668,22.7867,253666.0
2020-04-02 14:00:00,26.95,27.1,26.72,27.08,251244.0,22.7867,22.9135,22.5922,22.8966,251244.0
2020-04-02 14:30:00,27.08,27.29,26.96,27.26,278851.0,22.8966,23.0741,22.7951,23.0488,278851.0
2020-04-02 15:00:00,27.26,27.43,27.08,27.31,265616.0,23.0488,23.1925,22.8966,23.091,265616.0
2020-04-02 15:30:00,27.3,28.03,27.09,27.8,876605.0,23.0826,23.6998,22.905,23.5053,876605.0
2020-04-03 09:30:00,27.58,28.01,27.3,27.84,301215.0,23.3193,23.6829,23.0826,23.5392,301215.0
2020-04-03 10:00:00,27.84,28.12,27.63,27.69,278787.0,23.5392,23.7759,23.3616,23.4123,278787.0
2020-04-03 10:30:00,27.7,27.79,27.53,27.62,227028.0,23.4208,23.4969,23.277,23.3531,227028.0
2020-04-03 11:00:00,27.62,27.63,27.26,27.32,163203.0,23.3531,23.3616,23.0488,23.0995,163203.0
2020-04-03 11:30:00,27.29,27.34,26.84,26.96,125206.0,23.0741,23.1164,22.6936,22.7951,125206.0
2020-04-03 12:00:00,26.96,27.0,26.5,26.67,152047.0,22.7951,22.8289,22.4062,22.5499,152047.0
2020-04-03 12:30:00,26.64,26.71,26.1,26.25,108784.0,22.5245,22.5837,22.068,22.1948,108784.0
2020-04-03 13:00:00,26.25,26.5,26.08,26.19,91489.0,22.1948,22.4062,22.0511,22.1441,91489.0
2020-04-03 13:30:00,26.18,26.25,26.02,26.14,86721.0,22.1356,22.1948,22.0003,22.1018,86721.0
2020-04-03 14:00:00,26.15,26.39,25.97,26.39,79671.0,22.1102,22.3132,21.958,22.3132,79671.0
2020-04-03 14:30:00,26.37,26.43,26.11,26.43,115534.0,22.2963,22.347,22.0764,22.347,115534.0
2020-04-03 15:00:00,26.43,26.5,26.02,26.45,286213.0,22.347,22.4062,22.0003,22.3639,286213.0
2020-04-03 15:30:00,26.45,26.47,25.91,26.22,1150994.0,22.3639,22.3808,21.9073,22.1694,1150994.0
2020-04-06 09:30:00,27.62,27.79,27.0,27.64,155732.0,23.3531,23.4969,22.8289,23.3701,155732.0
2020-04-06 10:00:00,27.64,27.81,27.03,27.03,157935.0,23.3701,23.5138,22.8543,22.8543,157935.0
2020-04-06 10:30:00,27.04,27.13,26.64,26.78,143406.0,22.8627,22.9388,22.5245,22.6429,143406.0
2020-04-06 11:00:00,26.82,26.84,26.4,26.55,113112.0,22.6767,22.6936,22.3216,22.4484,113112.0
2020-04-06 11:30:00,26.56,26.91,26.51,26.76,162627.0,22.4569,22.7528,22.4146,22.626,162627.0
2020-04-06 12:00:00,26.76,26.98,26.68,26.89,106939.0,22.626,22.812,22.5584,22.7359,106939.0
2020-04-06 12:30:00,26.89,27.03,26.78,26.9,93828.0,22.7359,22.8543,22.6429,22.7444,93828.0
2020-04-06 13:00:00,26.89,27.04,26.84,27.04,77078.0,22.7359,22.8627,22.6936,22.8627,77078.0
2020-04-06 13:30:00,27.03,27.26,26.97,27.03,120904.0,22.8543,23.0488,22.8036,22.8543,120904.0
2020-04-06 14:00:00,27.02,27.03,26.8,26.98,106982.0,22.8458,22.8543,22.6598,22.812,106982.0
2020-04-06 14:30:00,26.97,27.19,26.9,27.08,95611.0,22.8036,22.9896,22.7444,22.8966,95611.0
2020-04-06 15:00:00,27.08,27.13,26.81,27.0,152382.0,22.8966,22.9388,22.6683,22.8289,152382.0
2020-04-06 15:30:00,26.99,27.49,26.97,27.19,598249.0,22.8205,23.2432,22.8036,22.9896,598249.0
2020-04-07 09:30:00,28.64,29.12,28.16,28.91,170376.0,24.2156,24.6214,23.8097,24.4439,170376.0
2020-04-07 10:00:00,28.85,29.04,28.07,28.25,122721.0,24.3931,24.5538,23.7336,23.8858,122721.0
2020-04-07 10:30:00,28.25,28.48,27.9,28.03,231629.0,23.8858,24.0803,23.5899,23.6998,231629.0
2020-04-07 11:00:00,28.03,28.49,27.96,28.33,238789.0,23.6998,24.0887,23.6406,23.9535,238789.0
2020-04-07 11:30:00,28.35,28.5,28.21,28.21,71870.0,23.9704,24.0972,23.852,23.852,71870.0
2020-04-07 12:00:00,28.27,28.68,28.27,28.65,252159.0,23.9027,24.2494,23.9027,24.224,252159.0
2020-04-07 12:30:00,28.68,28.77,28.49,28.65,112610.0,24.2494,24.3255,24.0887,24.224,112610.0
2020-04-07 13:00:00,28.66,28.69,28.24,28.36,63836.0,24.2325,24.2578,23.8774,23.9788,63836.0
2020-04-07 13:30:00,28.36,28.4,27.72,27.91,122970.0,23.9788,24.0126,23.4377,23.5983,122970.0
2020-04-07 14:00:00,27.94,28.13,27.79,28.05,147503.0,23.6237,23.7844,23.4969,23.7167,147503.0
2020-04-07 14:30:00,28.03,28.13,27.59,27.66,106276.0,23.6998,23.7844,23.3278,23.387,106276.0
2020-04-07 15:00:00,27.65,27.77,27.27,27.4,258814.0,23.3785,23.48,23.0572,23.1671,258814.0
2020-04-07 15:30:00,27.42,27.91,27.27,27.36,372817.0,23.184,23.5983,23.0572,23.1333,372817.0
2020-04-08 09:30:00,27.45,27.99,27.2,27.71,124959.0,23.2094,23.666,22.998,23.4292,124959.0
2020-04-08 10:00:00,27.7,28.16,27.59,28.14,47765.0,23.4208,23.8097,23.3278,23.7928,47765.0
2020-04-08 10:30:00,28.14,28.44,28.06,28.43,82608.0,23.7928,24.0465,23.7252,24.038,82608.0
2020-04-08 11:00:00,28.46,28.86,28.37,28.72,62797.0,24.0634,24.4016,23.9873,24.2832,62797.0
2020-04-08 11:30:00,28.77,28.85,28.55,28.61,68850.0,24.3255,24.3931,24.1395,24.1902,68850.0
2020-04-08 12:00:00,28.6,28.72,28.42,28.56,63599.0,24.1818,24.2832,24.0296,24.1479,63599.0
2020-04-08 12:30:00,28.57,28.6,28.36,28.36,63530.0,24.1564,24.1818,23.9788,23.9788,63530.0
2020-04-08 13:00:00,28.36,28.65,28.3,28.56,79142.0,23.9788,24.224,23.9281,24.1479,79142.0
2020-04-08 13:30:00,28.57,28.57,28.34,28.46,57371.0,24.1564,24.1564,23.9619,24.0634,57371.0
2020-04-08 14:00:00,28.49,29.0,28.49,28.94,79134.0,24.0887,24.52,24.0887,24.4692,79134.0
2020-04-08 14:30:00,28.96,29.14,28.95,29.03,85108.0,24.4861,24.6383,24.4777,24.5453,85108.0
2020-04-08 15:00:00,29.05,29.27,28.96,29.25,136408.0,24.5622,24.7482,24.4861,24.7313,136408.0
2020-04-08 15:30:00,29.27,29.84,29.22,29.45,743044.0,24.7482,25.2302,24.706,24.9004,743044.0
2020-04-09 09:30:00,30.22,31.33,30.19,31.23,295078.0,25.5515,26.49,25.5261,26.4055,295078.0
2020-04-09 10:00:00,31.23,31.5,30.54,30.82,349006.0,26.4055,26.6337,25.8221,26.0588,349006.0
2020-04-09 10:30:00,30.82,31.27,30.76,31.04,207433.0,26.0588,26.4393,26.0081,26.2448,207433.0
2020-04-09 11:00:00,31.04,31.15,30.73,31.15,147850.0,26.2448,26.3378,25.9827,26.3378,147850.0
2020-04-09 11:30:00,31.12,31.42,31.05,31.34,96985.0,26.3125,26.5661,26.2533,26.4985,96985.0
2020-04-09 12:00:00,31.36,31.5,31.3,31.32,106578.0,26.5154,26.6337,26.4646,26.4816,106578.0
2020-04-09 12:30:00,31.32,31.8,31.28,31.7,289943.0,26.4816,26.8874,26.4477,26.8029,289943.0
2020-04-09 13:00:00,31.73,31.75,31.42,31.48,156809.0,26.8282,26.8451,26.5661,26.6168,156809.0
2020-04-09 13:30:00,31.48,31.55,31.08,31.51,124014.0,26.6168,26.676,26.2786,26.6422,124014.0
2020-04-09 14:00:00,31.5,31.55,30.91,30.98,206524.0,26.6337,26.676,26.1349,26.1941,206524.0
2020-04-09 14:30:00,30.95,31.12,30.22,30.42,352022.0,26.1687,26.3125,25.5515,25.7206,352022.0
2020-04-09 15:00:00,30.42,30.75,30.15,30.75,239074.0,25.7206,25.9996,25.4923,25.9996,239074.0
2020-04-09 15:30:00,30.76,30.9,30.47,30.75,476682.0,26.0081,26.1264,25.7629,25.9996,476682.0
2020-04-13 09:30:00,30.47,30.75,29.66,29.95,119874.0,25.7629,25.9996,25.078,25.3232,119874.0
2020-04-13 10:00:00,29.93,30.38,29.61,29.9,96629.0,25.3063,25.6868,25.0357,25.2809,96629.0
2020-04-13 10:30:00,29.89,29.89,29.52,29.6,60255.0,25.2725,25.2725,24.9596,25.0273,60255.0
2020-04-13 11:00:00,29.61,29.61,29.22,29.39,139152.0,25.0357,25.0357,24.706,24.8497,139152.0
2020-04-13 11:30:00,29.37,29.75,29.22,29.64,100757.0,24.8328,25.1541,24.706,25.0611,100757.0
2020-04-13 12:00:00,29.67,30.21,29.52,29.96,71368.0,25.0865,25.543,24.9596,25.3317,71368.0
2020-04-13 12:30:00,29.95,29.95,29.52,29.59,87444.0,25.3232,25.3232,24.9596,25.0188,87444.0
2020-04-13 13:00:00,29.59,29.6,29.37,29.47,53273.0,25.0188,25.0273,24.8328,24.9173,53273.0
2020-04-13 13:30:00,29.45,29.9,29.45,29.7,87931.0,24.9004,25.2809,24.9004,25.1118,87931.0
2020-04-13 14:00:00,29.72,29.88,29.52,29.6,41475.0,25.1287,25.264,24.9596,25.0273,41475.0
2020-04-13 14:30:00,29.6,29.7,29.49,29.66,54855.0,25.0273,25.1118,24.9343,25.078,54855.0
2020-04-13 15:00:00,29.65,29.92,29.52,29.78,100729.0,25.0695,25.2978,24.9596,25.1795,100729.0
2020-04-13 15:30:00,29.78,30.11,29.76,29.96,262198.0,25.1795,25.4585,25.1625,25.3317,262198.0
2020-04-14 09:30:00,30.46,30.78,29.5,29.82,289677.0,25.7544,26.025,24.9427,25.2133,289677.0
2020-04-14 10:00:00,29.86,30.76,29.81,30.56,170791.0,25.2471,26.0081,25.2048,25.839,170791.0
2020-04-14 10:30:00,30.58,30.71,30.41,30.47,79075.0,25.8559,25.9658,25.7121,25.7629,79075.0
2020-04-14 11:00:00,30.46,30.54,30.05,30.15,156793.0,25.7544,25.8221,25.4077,25.4923,156793.0
2020-04-14 11:30:00,30.15,30.2,29.95,29.99,88499.0,25.4923,25.5346,25.3232,25.357,88499.0
2020-04-14 12:00:00,30.01,30.43,30.0,30.21,84751.0,25.3739,25.729,25.3655,25.543,84751.0
2020-04-14 12:30:00,30.22,30.28,30.13,30.19,97177.0,25.5515,25.6022,25.4754,25.5261,97177.0
2020-04-14 13:00:00,30.19,30.21,30.07,30.11,51905.0,25.5261,25.543,25.4247,25.4585,51905.0
2020-04-14 13:30:00,30.12,30.22,30.09,30.16,79721.0,25.4669,25.5515,25.4416,25.5008,79721.0
2020-04-14 14:00:00,30.15,30.37,30.07,30.22,151250.0,25.4923,25.6783,25.4247,25.5515,151250.0
2020-04-14 14:30:00,30.22,30.42,30.14,30.42,70246.0,25.5515,25.7206,25.4838,25.7206,70246.0
2020-04-14 15:00:00,30.39,30.43,30.21,30.43,102907.0,25.6952,25.729,25.543,25.729,102907.0
2020-04-14 15:30:00,30.43,30.51,30.35,30.42,297346.0,25.729,25.7967,25.6614,25.7206,297346.0
2020-04-15 09:30:00,29.41,29.87,29.27,29.68,140133.0,24.8666,25.2556,24.7482,25.0949,140133.0
2020-04-15 10:00:00,29.68,29.68,29.19,29.25,164001.0,25.0949,25.0949,24.6806,24.7313,164001.0
2020-04-15 10:30:00,29.23,29.43,29.15,29.34,536160.0,24.7144,24.8835,24.6468,24.8074,536160.0
2020-04-15 11:00:00,29.34,29.38,29.09,29.28,126031.0,24.8074,24.8413,24.5961,24.7567,126031.0
2020-04-15 11:30:00,29.29,29.43,29.08,29.19,75824.0,24.7652,24.8835,24.5876,24.6806,75824.0
2020-04-15 12:00:00,29.2,29.39,29.06,29.38,71168.0,24.6891,24.8497,24.5707,24.8413,71168.0
2020-04-15 12:30:00,29.36,29.49,29.29,29.39,66050.0,24.8243,24.9343,24.7652,24.8497,66050.0
2020-04-15 13:00:00,29.39,29.84,29.34,29.45,69174.0,24.8497,25.2302,24.8074,24.9004,69174.0
2020-04-15 13:30:00,29.46,29.58,29.38,29.48,115403.0,24.9089,25.0104,24.8413,24.9258,115403.0
2020-04-15 14:00:00,29.49,29.76,29.48,29.57,68938.0,24.9343,25.1625,24.9258,25.0019,68938.0
2020-04-15 14:30:00,29.57,29.77,29.51,29.71,88547.0,25.0019,25.171,24.9512,25.1203,88547.0
2020-04-15 15:00:00,29.7,29.72,29.42,29.51,139249.0,25.1118,25.1287,24.8751,24.9512,139249.0
2020-04-15 15:30:00,29.51,29.56,29.28,29.5,424924.0,24.9512,24.9934,24.7567,24.9427,424924.0
2020-04-16 09:30:00,29.5,29.5,28.7,28.7,320506.0,24.9427,24.9427,24.2663,24.2663,320506.0
2020-04-16 10:00:00,28.69,29.08,28.61,29.0,215074.0,24.2578,24.5876,24.1902,24.52,215074.0
2020-04-16 10:30:00,29.01,29.3,29.0,29.05,301486.0,24.5284,24.7736,24.52,24.5622,301486.0
2020-04-16 11:00:00,29.04,29.4,28.97,29.15,229052.0,24.5538,24.8582,24.4946,24.6468,229052.0
2020-04-16 11:30:00,29.13,29.39,28.97,29.35,109731.0,24.6299,24.8497,24.4946,24.8159,109731.0
2020-04-16 12:00:00,29.36,29.39,29.11,29.16,92724.0,24.8243,24.8497,24.613,24.6552,92724.0
2020-04-16 12:30:00,29.15,29.24,29.08,29.22,89093.0,24.6468,24.7229,24.5876,24.706,89093.0
2020-04-16 13:00:00,29.23,29.25,29.07,29.17,102515.0,24.7144,24.7313,24.5791,24.6637,102515.0
2020-04-16 13:30:00,29.16,29.5,29.09,29.5,138239.0,24.6552,24.9427,24.5961,24.9427,138239.0
2020-04-16 14:00:00,29.5,29.56,29.34,29.49,125106.0,24.9427,24.9934,24.8074,24.9343,125106.0
2020-04-16 14:30:00,29.48,29.65,29.37,29.62,145472.0,24.9258,25.0695,24.8328,25.0442,145472.0
2020-04-16 15:00:00,29.64,29.7,29.48,29.7,209158.0,25.0611,25.1118,24.9258,25.1118,209158.0
2020-04-16 15:30:00,29.71,29.89,29.55,29.71,738001.0,25.1203,25.2725,24.985,25.1203,738001.0
2020-04-17 09:30:00,30.37,31.2,30.16,30.49,411692.0,25.6783,26.3801,25.5008,25.7798,411692.0
2020-04-17 10:00:00,30.49,30.5,30.17,30.31,136886.0,25.7798,25.7882,25.5092,25.6276,136886.0
2020-04-17 10:30:00,30.33,30.48,30.23,30.3,107480.0,25.6445,25.7713,25.5599,25.6191,107480.0
2020-04-17 11:00:00,30.28,30.35,30.16,30.24,148162.0,25.6022,25.6614,25.5008,25.5684,148162.0
2020-04-17 11:30:00,30.25,30.56,30.24,30.5,116841.0,25.5769,25.839,25.5684,25.7882,116841.0
2020-04-17 12:00:00,30.51,30.6,30.37,30.43,135657.0,25.7967,25.8728,25.6783,25.729,135657.0
2020-04-17 12:30:00,30.42,30.9,30.33,30.8,71074.0,25.7206,26.1264,25.6445,26.0419,71074.0
2020-04-17 13:00:00,30.8,30.95,30.73,30.86,65693.0,26.0419,26.1687,25.9827,26.0926,65693.0
2020-04-17 13:30:00,30.87,31.05,30.79,30.91,65682.0,26.1011,26.2533,26.0334,26.1349,65682.0
2020-04-17 14:00:00,30.9,30.93,30.69,30.75,83593.0,26.1264,26.1518,25.9489,25.9996,83593.0
2020-04-17 14:30:00,30.74,30.82,30.68,30.74,75733.0,25.9912,26.0588,25.9404,25.9912,75733.0
2020-04-17 15:00:00,30.75,30.97,30.7,30.94,132312.0,25.9996,26.1856,25.9573,26.1603,132312.0
2020-04-17 15:30:00,30.96,31.51,30.95,31.38,552295.0,26.1772,26.6422,26.1687,26.5323,552295.0
2020-04-20 09:30:00,30.71,31.16,30.51,31.06,146544.0,25.9658,26.3463,25.7967,26.2617,146544.0
2020-04-20 10:00:00,31.05,31.42,30.94,31.19,144886.0,26.2533,26.5661,26.1603,26.3716,144886.0
2020-04-20 10:30:00,31.2,31.76,31.11,31.59,146059.0,26.3801,26.8536,26.304,26.7098,146059.0
2020-04-20 11:00:00,31.6,31.73,31.32,31.52,121951.0,26.7183,26.8282,26.4816,26.6507,121951.0
2020-04-20 11:30:00,31.51,31.87,31.42,31.7,122017.0,26.6422,26.9466,26.5661,26.8029,122017.0
2020-04-20 12:00:00,31.73,31.79,31.54,31.6,78993.0,26.8282,26.8789,26.6676,26.7183,78993.0
2020-04-20 12:30:00,31.63,31.74,31.48,31.51,60295.0,26.7437,26.8367,26.6168,26.6422,60295.0
2020-04-20 13:00:00,31.51,31.52,31.21,31.28,78551.0,26.6422,26.6507,26.3885,26.4477,78551.0
2020-04-20 13:30:00,31.29,31.41,31.2,31.33,97676.0,26.4562,26.5577,26.3801,26.49,97676.0
2020-04-20 14:00:00,31.32,31.34,30.98,31.0,128984.0,26.4816,26.4985,26.1941,26.211,128984.0
2020-04-20 14:30:00,31.0,31.16,30.96,30.99,169460.0,26.211,26.3463,26.1772,26.2025,169460.0
2020-04-20 15:00:00,30.99,31.08,30.73,30.86,135803.0,26.2025,26.2786,25.9827,26.0926,135803.0
2020-04-20 15:30:00,30.87,31.11,30.8,31.05,344892.0,26.1011,26.304,26.0419,26.2533,344892.0
2020-04-21 09:30:00,29.91,30.98,29.9,30.92,272924.0,25.2894,26.1941,25.2809,26.1433,272924.0
2020-04-21 10:00:00,30.93,30.93,30.42,30.64,231908.0,26.1518,26.1518,25.7206,25.9066,231908.0
2020-04-21 10:30:00,30.65,30.75,30.44,30.65,94640.0,25.9151,25.9996,25.7375,25.9151,94640.0
2020-04-21 11:00:00,30.62,30.62,29.97,30.05,167698.0,25.8897,25.8897,25.3401,25.4077,167698.0
2020-04-21 11:30:00,30.07,30.22,29.81,30.08,84777.0,25.4247,25.5515,25.2048,25.4331,84777.0
2020-04-21 12:00:00,30.11,30.11,29.89,29.94,63383.0,25.4585,25.4585,25.2725,25.3147,63383.0
2020-04-21 12:30:00,29.95,30.13,29.75,30.13,83010.0,25.3232,25.4754,25.1541,25.4754,83010.0
2020-04-21 13:00:00,30.14,30.24,30.03,30.24,80286.0,25.4838,25.5684,25.3908,25.5684,80286.0
2020-04-21 13:30:00,30.23,30.34,30.05,30.1,65712.0,25.5599,25.6529,25.4077,25.45,65712.0
2020-04-21 14:00:00,30.09,30.39,30.07,30.27,79033.0,25.4416,25.6952,25.4247,25.5938,79033.0
2020-04-21 14:30:00,30.28,30.28,30.08,30.18,69862.0,25.6022,25.6022,25.4331,25.5177,69862.0
2020-04-21 15:00:00,30.19,30.3,30.07,30.2,133509.0,25.5261,25.6191,25.4247,25.5346,133509.0
2020-04-21 15:30:00,30.19,30.42,30.12,30.3,388123.0,25.5261,25.7206,25.4669,25.6191,388123.0
2020-04-22 09:30:00,30.92,31.21,30.23,30.34,176102.0,26.1433,26.3885,25.5599,25.6529,176102.0
2020-04-22 10:00:00,30.35,30.73,30.32,30.62,93747.0,25.6614,25.9827,25.636,25.8897,93747.0
2020-04-22 10:30:00,30.64,30.87,30.57,30.62,67693.0,25.9066,26.1011,25.8474,25.8897,67693.0
2020-04-22 11:00:00,30.63,30.91,30.5,30.83,109060.0,25.8981,26.1349,25.7882,26.0673,109060.0
2020-04-22 11:30:00,30.83,30.97,30.78,30.96,68332.0,26.0673,26.1856,26.025,26.1772,68332.0
2020-04-22 12:00:00,30.96,30.99,30.79,30.91,43586.0,26.1772,26.2025,26.0334,26.1349,43586.0
2020-04-22 12:30:00,30.92,30.96,30.76,30.83,42073.0,26.1433,26.1772,26.0081,26.0673,42073.0
2020-04-22 13:00:00,30.84,30.92,30.73,30.92,45425.0,26.0757,26.1433,25.9827,26.1433,45425.0
2020-04-22 13:30:00,30.93,31.07,30.9,31.06,77952.0,26.1518,26.2702,26.1264,26.2617,77952.0
2020-04-22 14:00:00,31.06,31.1,30.97,31.07,78974.0,26.2617,26.2955,26.1856,26.2702,78974.0
2020-04-22 14:30:00,31.07,31.16,31.03,31.04,84830.0,26.2702,26.3463,26.2364,26.2448,84830.0
2020-04-22 15:00:00,31.04,31.17,31.02,31.13,116582.0,26.2448,26.3547,26.2279,26.3209,116582.0
2020-04-22 15:30:00,31.12,31.32,31.08,31.1,294469.0,26.3125,26.4816,26.2786,26.2955,294469.0
2020-04-23 09:30:00,31.25,31.61,31.11,31.51,84425.0,26.4224,26.7268,26.304,26.6422,84425.0
2020-04-23 10:00:00,31.52,31.56,31.24,31.38,83383.0,26.6507,26.6845,26.4139,26.5323,83383.0
2020-04-23 10:30:00,31.37,31.65,31.35,31.5,117041.0,26.5238,26.7606,26.5069,26.6337,117041.0
2020-04-23 11:00:00,31.5,31.57,31.38,31.53,119772.0,26.6337,26.6929,26.5323,26.6591,119772.0
2020-04-23 11:30:00,31.53,31.57,31.43,31.51,140931.0,26.6591,26.6929,26.5746,26.6422,140931.0
2020-04-23 12:00:00,31.5,31.59,31.44,31.48,82189.0,26.6337,26.7098,26.583,26.6168,82189.0
2020-04-23 12:30:00,31.47,31.51,30.98,31.11,130442.0,26.6084,26.6422,26.1941,26.304,130442.0
2020-04-23 13:00:00,31.13,31.33,31.08,31.23,80848.0,26.3209,26.49,26.2786,26.4055,80848.0
2020-04-23 13:30:00,31.22,31.29,30.88,30.99,61986.0,26.397,26.4562,26.1095,26.2025,61986.0
2020-04-23 14:00:00,30.97,31.14,30.83,31.12,56545.0,26.1856,26.3294,26.0673,26.3125,56545.0
2020-04-23 14:30:00,31.1,31.37,31.05,31.35,65217.0,26.2955,26.5238,26.2533,26.5069,65217.0
2020-04-23 15:00:00,31.34,31.4,31.19,31.37,105178.0,26.4985,26.5492,26.3716,26.5238,105178.0
2020-04-23 15:30:00,31.37,31.45,31.15,31.23,270257.0,26.5238,26.5915,26.3378,26.4055,270257.0
2020-04-24 09:30:00,31.77,31.94,31.45,31.89,142078.0,26.862,27.0058,26.5915,26.9635,142078.0
2020-04-24 10:00:00,31.87,32.09,31.59,31.78,123526.0,26.9466,27.1326,26.7098,26.8705,123526.0
2020-04-24 10:30:00,31.76,31.89,31.68,31.68,70886.0,26.8536,26.9635,26.7859,26.7859,70886.0
2020-04-24 11:00:00,31.68,31.81,31.61,31.79,80257.0,26.7859,26.8959,26.7268,26.8789,80257.0
2020-04-24 11:30:00,31.79,31.89,31.73,31.79,65533.0,26.8789,26.9635,26.8282,26.8789,65533.0
2020-04-24 12:00:00,31.79,31.98,31.75,31.98,82203.0,26.8789,27.0396,26.8451,27.0396,82203.0
2020-04-24 12:30:00,31.97,32.14,31.87,32.08,55211.0,27.0311,27.1749,26.9466,27.1241,55211.0
2020-04-24 13:00:00,32.08,32.25,32.02,32.23,52894.0,27.1241,27.2679,27.0734,27.251,52894.0
2020-04-24 13:30:00,32.23,32.39,32.19,32.39,74744.0,27.251,27.3863,27.2172,27.3863,74744.0
2020-04-24 14:00:00,32.4,32.43,32.33,32.36,105950.0,27.3947,27.4201,27.3355,27.3609,105950.0
2020-04-24 14:30:00,32.37,32.6,32.36,32.59,93113.0,27.3693,27.5638,27.3609,27.5554,93113.0
2020-04-24 15:00:00,32.58,32.73,32.53,32.7,170924.0,27.5469,27.6737,27.5046,27.6484,170924.0
2020-04-24 15:30:00,32.7,32.81,32.48,32.61,440823.0,27.6484,27.7414,27.4624,27.5723,440823.0
2020-04-27 09:30:00,33.24,33.46,32.72,32.81,189827.0,28.1049,28.291,27.6653,27.7414,189827.0
2020-04-27 10:00:00,32.81,33.21,32.78,33.02,130165.0,27.7414,28.0796,27.716,27.9189,130165.0
2020-04-27 10:30:00,33.03,33.35,33.01,33.22,135559.0,27.9274,28.198,27.9105,28.088,135559.0
2020-04-27 11:00:00,33.2,33.26,33.02,33.16,87639.0,28.0711,28.1219,27.9189,28.0373,87639.0
2020-04-27 11:30:00,33.17,33.49,33.12,33.49,89604.0,28.0458,28.3163,28.0035,28.3163,89604.0
2020-04-27 12:00:00,33.48,33.49,33.3,33.47,106164.0,28.3079,28.3163,28.1557,28.2994,106164.0
2020-04-27 12:30:00,33.47,33.5,33.32,33.37,111414.0,28.2994,28.3248,28.1726,28.2149,111414.0
2020-04-27 13:00:00,33.38,33.39,33.19,33.23,88441.0,28.2233,28.2318,28.0627,28.0965,88441.0
2020-04-27 13:30:00,33.22,33.34,33.21,33.3,66089.0,28.088,28.1895,28.0796,28.1557,66089.0
2020-04-27 14:00:00,33.32,33.45,33.32,33.4,142124.0,28.1726,28.2825,28.1726,28.2402,142124.0
2020-04-27 14:30:00,33.4,33.59,33.4,33.59,100699.0,28.2402,28.4009,28.2402,28.4009,100699.0
2020-04-27 15:00:00,33.59,33.83,33.58,33.7,133433.0,28.4009,28.6038,28.3924,28.4939,133433.0
2020-04-27 15:30:00,33.7,33.78,33.64,33.68,421428.0,28.4939,28.5615,28.4432,28.477,421428.0
2020-04-28 09:30:00,34.81,35.64,34.8,34.94,407075.0,29.4324,30.1342,29.4239,29.5423,407075.0
2020-04-28 10:00:00,34.94,35.19,34.74,34.86,260819.0,29.5423,29.7537,29.3732,29.4747,260819.0
2020-04-28 10:30:00,34.86,34.88,33.93,33.98,129395.0,29.4747,29.4916,28.6884,28.7306,129395.0
2020-04-28 11:00:00,33.99,34.19,33.77,33.79,159544.0,28.7391,28.9082,28.5531,28.57,159544.0
2020-04-28 11:30:00,33.8,33.96,33.66,33.74,197389.0,28.5784,28.7137,28.4601,28.5277,197389.0
2020-04-28 12:00:00,33.76,33.95,33.55,33.57,159780.0,28.5446,28.7053,28.3671,28.384,159780.0
2020-04-28 12:30:00,33.57,33.7,33.47,33.64,129824.0,28.384,28.4939,28.2994,28.4432,129824.0
2020-04-28 13:00:00,33.64,33.79,33.58,33.62,101272.0,28.4432,28.57,28.3924,28.4262,101272.0
2020-04-28 13:30:00,33.61,33.79,33.56,33.7,111250.0,28.4178,28.57,28.3755,28.4939,111250.0
2020-04-28 14:00:00,33.7,33.99,33.69,33.93,102885.0,28.4939,28.7391,28.4854,28.6884,102885.0
2020-04-28 14:30:00,33.92,34.02,33.83,33.97,127711.0,28.6799,28.7644,28.6038,28.7222,127711.0
2020-04-28 15:00:00,33.97,34.06,33.87,33.9,251160.0,28.7222,28.7983,28.6376,28.663,251160.0
2020-04-28 15:30:00,33.89,33.95,33.58,33.72,509661.0,28.6545,28.7053,28.3924,28.5108,509661.0
2020-04-29 09:30:00,34.72,34.79,34.3,34.45,449426.0,29.3563,29.4155,29.0012,29.128,449426.0
2020-04-29 10:00:00,34.45,34.5,34.05,34.5,158288.0,29.128,29.1703,28.7898,29.1703,158288.0
2020-04-29 10:30:00,34.48,34.88,34.42,34.77,119489.0,29.1534,29.4916,29.1027,29.3986,119489.0
2020-04-29 11:00:00,34.75,35.01,34.69,34.88,382812.0,29.3817,29.6015,29.3309,29.4916,382812.0
2020-04-29 11:30:00,34.87,34.92,34.72,34.79,107625.0,29.4831,29.5254,29.3563,29.4155,107625.0
2020-04-29 12:00:00,34.8,34.99,34.74,34.95,101846.0,29.4239,29.5846,29.3732,29.5508,101846.0
2020-04-29 12:30:00,34.97,35.1,34.92,34.96,104940.0,29.5677,29.6776,29.5254,29.5592,104940.0
2020-04-29 13:00:00,34.96,35.13,34.82,34.82,50673.0,29.5592,29.703,29.4409,29.4409,50673.0
2020-04-29 13:30:00,34.82,34.87,34.67,34.69,84080.0,29.4409,29.4831,29.314,29.3309,84080.0
2020-04-29 14:00:00,34.7,34.72,34.35,34.59,205009.0,29.3394,29.3563,29.0435,29.2464,205009.0
2020-04-29 14:30:00,34.6,34.72,34.48,34.62,163916.0,29.2548,29.3563,29.1534,29.2718,163916.0
2020-04-29 15:00:00,34.62,34.85,34.55,34.82,115979.0,29.2718,29.4662,29.2126,29.4409,115979.0
2020-04-29 15:30:00,34.83,35.03,34.56,34.64,607577.0,29.4493,29.6184,29.221,29.2887,607577.0
2020-04-30 09:30:00,34.16,34.23,33.08,33.46,172653.0,29.1412,29.201,28.2199,28.5441,172653.0
2020-04-30 10:00:00,33.47,33.68,33.41,33.6,115214.0,28.5526,28.7318,28.5014,28.6635,115214.0
2020-04-30 10:30:00,33.6,33.65,33.19,33.27,282131.0,28.6635,28.7062,28.3138,28.382,282131.0
2020-04-30 11:00:00,33.26,33.45,33.2,33.34,131550.0,28.3735,28.5356,28.3223,28.4417,131550.0
2020-04-30 11:30:00,33.33,33.54,33.22,33.26,74339.0,28.4332,28.6123,28.3393,28.3735,74339.0
2020-04-30 12:00:00,33.25,33.26,33.01,33.07,113680.0,28.3649,28.3735,28.1602,28.2114,113680.0
2020-04-30 12:30:00,33.06,33.36,32.94,33.29,72614.0,28.2029,28.4588,28.1005,28.3991,72614.0
2020-04-30 13:00:00,33.29,33.33,33.15,33.16,39381.0,28.3991,28.4332,28.2796,28.2882,39381.0
2020-04-30 13:30:00,33.16,33.22,33.08,33.17,51723.0,28.2882,28.3393,28.2199,28.2967,51723.0
2020-04-30 14:00:00,33.16,33.26,33.12,33.2,53696.0,28.2882,28.3735,28.254,28.3223,53696.0
2020-04-30 14:30:00,33.21,33.35,33.16,33.34,104367.0,28.3308,28.4502,28.2882,28.4417,104367.0
2020-04-30 15:00:00,33.32,33.53,33.27,33.45,108815.0,28.4247,28.6038,28.382,28.5356,108815.0
2020-04-30 15:30:00,33.45,33.71,33.31,33.53,343500.0,28.5356,28.7574,28.4161,28.6038,343500.0
2020-05-01 09:30:00,32.92,33.03,32.36,32.53,140043.0,28.0834,28.1773,27.6057,27.7507,140043.0
2020-05-01 10:00:00,32.56,32.67,32.32,32.49,94000.0,27.7763,27.8701,27.5716,27.7166,94000.0
2020-05-01 10:30:00,32.53,32.7,32.49,32.51,76776.0,27.7507,27.8957,27.7166,27.7337,76776.0
2020-05-01 11:00:00,32.51,32.56,32.37,32.48,122366.0,27.7337,27.7763,27.6142,27.7081,122366.0
2020-05-01 11:30:00,32.47,32.52,32.25,32.34,79739.0,27.6995,27.7422,27.5119,27.5886,79739.0
2020-05-01 12:00:00,32.32,32.57,32.29,32.48,106388.0,27.5716,27.7848,27.546,27.7081,106388.0
2020-05-01 12:30:00,32.47,32.62,32.32,32.51,92527.0,27.6995,27.8275,27.5716,27.7337,92527.0
2020-05-01 13:00:00,32.52,32.63,32.44,32.63,65329.0,27.7422,27.836,27.6739,27.836,65329.0
2020-05-01 13:30:00,32.59,32.66,32.44,32.53,50147.0,27.8019,27.8616,27.6739,27.7507,50147.0
2020-05-01 14:00:00,32.53,32.79,32.5,32.73,53854.0,27.7507,27.9725,27.7251,27.9213,53854.0
2020-05-01 14:30:00,32.74,32.8,32.69,32.76,57615.0,27.9299,27.981,27.8872,27.9469,57615.0
2020-05-01 15:00:00,32.71,32.95,32.71,32.89,94589.0,27.9043,28.109,27.9043,28.0578,94589.0
2020-05-01 15:30:00,32.87,33.0,32.78,32.98,238933.0,28.0408,28.1517,27.964,28.1346,238933.0
2020-05-04 09:30:00,32.74,32.91,32.12,32.13,398542.0,27.9299,28.0749,27.401,27.4095,398542.0
2020-05-04 10:00:00,32.13,32.63,32.07,32.37,66697.0,27.4095,27.836,27.3583,27.6142,66697.0
2020-05-04 10:30:00,32.36,32.39,32.1,32.12,92699.0,27.6057,27.6313,27.3839,27.401,92699.0
2020-05-04 11:00:00,32.12,32.54,32.06,32.39,94703.0,27.401,27.7592,27.3498,27.6313,94703.0
2020-05-04 11:30:00,32.4,32.63,32.34,32.55,65846.0,27.6398,27.836,27.5886,27.7678,65846.0
2020-05-04 12:00:00,32.57,32.7,32.55,32.6,58372.0,27.7848,27.8957,27.7678,27.8104,58372.0
2020-05-04 12:30:00,32.6,32.65,32.56,32.59,118524.0,27.8104,27.8531,27.7763,27.8019,118524.0
2020-05-04 13:00:00,32.59,32.64,32.56,32.62,74880.0,27.8019,27.8446,27.7763,27.8275,74880.0
2020-05-04 13:30:00,32.63,32.74,32.59,32.69,62782.0,27.836,27.9299,27.8019,27.8872,62782.0
2020-05-04 14:00:00,32.69,32.84,32.64,32.65,98717.0,27.8872,28.0152,27.8446,27.8531,98717.0
2020-05-04 14:30:00,32.64,32.8,32.59,32.77,64300.0,27.8446,27.981,27.8019,27.9555,64300.0
2020-05-04 15:00:00,32.76,33.05,32.75,32.95,146093.0,27.9469,28.1943,27.9384,28.109,146093.0
2020-05-04 15:30:00,32.95,33.11,32.8,32.95,339345.0,28.109,28.2455,27.981,28.109,339345.0
2020-05-05 09:30:00,33.32,34.11,33.32,34.07,224005.0,28.4247,29.0986,28.4247,29.0645,224005.0
2020-05-05 10:00:00,34.06,34.1,33.28,33.35,305892.0,29.0559,29.0901,28.3905,28.4502,305892.0
2020-05-05 10:30:00,33.31,33.34,32.88,33.09,161883.0,28.4161,28.4417,28.0493,28.2284,161883.0
2020-05-05 11:00:00,33.11,33.22,32.93,33.01,135647.0,28.2455,28.3393,28.092,28.1602,135647.0
2020-05-05 11:30:00,33.01,33.12,32.92,32.98,140816.0,28.1602,28.254,28.0834,28.1346,140816.0
2020-05-05 12:00:00,32.99,33.06,32.9,33.02,104272.0,28.1431,28.2029,28.0664,28.1687,104272.0
2020-05-05 12:30:00,33.03,33.09,32.91,32.91,137879.0,28.1773,28.2284,28.0749,28.0749,137879.0
2020-05-05 13:00:00,32.91,33.14,32.9,33.09,87086.0,28.0749,28.2711,28.0664,28.2284,87086.0
2020-05-05 13:30:00,33.09,33.13,32.98,32.99,84141.0,28.2284,28.2626,28.1346,28.1431,84141.0
2020-05-05 14:00:00,32.99,33.11,32.96,32.96,79130.0,28.1431,28.2455,28.1175,28.1175,79130.0
2020-05-05 14:30:00,32.96,33.11,32.91,33.11,170033.0,28.1175,28.2455,28.0749,28.2455,170033.0
2020-05-05 15:00:00,33.1,33.1,32.89,32.95,165151.0,28.237,28.237,28.0578,28.109,165151.0
2020-05-05 15:30:00,32.94,33.02,32.89,32.93,424475.0,28.1005,28.1687,28.0578,28.092,424475.0
2020-05-06 09:30:00,33.05,33.06,32.25,32.25,77599.0,28.1943,28.2029,27.5119,27.5119,77599.0
2020-05-06 10:00:00,32.25,32.48,32.18,32.45,92523.0,27.5119,27.7081,27.4521,27.6825,92523.0
2020-05-06 10:30:00,32.46,32.8,32.46,32.7,110725.0,27.691,27.981,27.691,27.8957,110725.0
2020-05-06 11:00:00,32.7,32.75,32.57,32.66,113028.0,27.8957,27.9384,27.7848,27.8616,113028.0
2020-05-06 11:30:00,32.66,32.83,32.62,32.77,116667.0,27.8616,28.0066,27.8275,27.9555,116667.0
2020-05-06 12:00:00,32.77,32.85,32.68,32.78,119081.0,27.9555,28.0237,27.8787,27.964,119081.0
2020-05-06 12:30:00,32.79,32.84,32.73,32.77,63525.0,27.9725,28.0152,27.9213,27.9555,63525.0
2020-05-06 13:00:00,32.78,32.81,32.7,32.78,98582.0,27.964,27.9896,27.8957,27.964,98582.0
2020-05-06 13:30:00,32.78,32.84,32.77,32.81,71750.0,27.964,28.0152,27.9555,27.9896,71750.0
2020-05-06 14:00:00,32.8,32.8,32.71,32.77,100517.0,27.981,27.981,27.9043,27.9555,100517.0
2020-05-06 14:30:00,32.76,32.84,32.74,32.79,113200.0,27.9469,28.0152,27.9299,27.9725,113200.0
2020-05-06 15:00:00,32.79,32.93,32.72,32.78,169613.0,27.9725,28.092,27.9128,27.964,169613.0
2020-05-06 15:30:00,32.78,32.8,32.68,32.73,629599.0,27.964,27.981,27.8787,27.9213,629599.0
2020-05-07 09:30:00,32.63,33.03,31.83,32.34,303612.0,27.836,28.1773,27.1536,27.5886,303612.0
2020-05-07 10:00:00,32.3,32.37,32.06,32.09,259957.0,27.5545,27.6142,27.3498,27.3754,259957.0
2020-05-07 10:30:00,32.1,32.23,31.82,31.84,198245.0,27.3839,27.4948,27.145,27.1621,198245.0
2020-05-07 11:00:00,31.82,31.86,31.44,31.51,246545.0,27.145,27.1792,26.8209,26.8806,246545.0
2020-05-07 11:30:00,31.52,31.9,31.4,31.89,165068.0,26.8891,27.2133,26.7867,27.2047,165068.0
2020-05-07 12:00:00,31.9,32.22,31.83,32.13,126900.0,27.2133,27.4863,27.1536,27.4095,126900.0
2020-05-07 12:30:00,32.13,32.18,32.02,32.11,101675.0,27.4095,27.4521,27.3156,27.3924,101675.0
2020-05-07 13:00:00,32.12,32.22,31.97,31.97,122119.0,27.401,27.4863,27.273,27.273,122119.0
2020-05-07 13:30:00,31.98,32.22,31.86,32.11,134170.0,27.2815,27.4863,27.1792,27.3924,134170.0
2020-05-07 14:00:00,32.09,32.34,32.07,32.2,88242.0,27.3754,27.5886,27.3583,27.4692,88242.0
2020-05-07 14:30:00,32.2,32.2,32.11,32.12,128327.0,27.4692,27.4692,27.3924,27.401,128327.0
2020-05-07 15:00:00,32.11,32.15,32.09,32.12,153056.0,27.3924,27.4265,27.3754,27.401,153056.0
2020-05-07 15:30:00,32.11,32.22,32.09,32.12,470165.0,27.3924,27.4863,27.3754,27.401,470165.0
2020-05-08 09:30:00,32.5,33.02,32.29,33.02,227761.0,27.7251,28.1687,27.546,28.1687,227761.0
2020-05-08 10:00:00,33.01,33.37,33.01,33.17,135038.0,28.1602,28.4673,28.1602,28.2967,135038.0
2020-05-08 10:30:00,33.16,33.39,32.98,33.2,105688.0,28.2882,28.4844,28.1346,28.3223,105688.0
2020-05-08 11:00:00,33.18,33.33,33.14,33.21,103708.0,28.3052,28.4332,28.2711,28.3308,103708.0
2020-05-08 11:30:00,33.22,33.22,32.94,33.09,80073.0,28.3393,28.3393,28.1005,28.2284,80073.0
2020-05-08 12:00:00,33.09,33.23,32.99,33.03,74126.0,28.2284,28.3479,28.1431,28.1773,74126.0
2020-05-08 12:30:00,33.02,33.04,32.92,32.96,75657.0,28.1687,28.1858,28.0834,28.1175,75657.0
2020-05-08 13:00:00,32.95,33.21,32.95,33.15,67120.0,28.109,28.3308,28.109,28.2796,67120.0
2020-05-08 13:30:00,33.15,33.16,32.96,32.96,60705.0,28.2796,28.2882,28.1175,28.1175,60705.0
2020-05-08 14:00:00,32.96,33.05,32.85,32.9,90713.0,28.1175,28.1943,28.0237,28.0664,90713.0
2020-05-08 14:30:00,32.9,32.96,32.8,32.87,93129.0,28.0664,28.1175,27.981,28.0408,93129.0
2020-05-08 15:00:00,32.86,32.94,32.77,32.91,152678.0,28.0322,28.1005,27.9555,28.0749,152678.0
2020-05-08 15:30:00,32.91,33.05,32.69,32.77,452445.0,28.0749,28.1943,27.8872,27.9555,452445.0
2020-05-11 09:30:00,32.43,32.43,31.88,31.98,103240.0,27.6654,27.6654,27.1962,27.2815,103240.0
2020-05-11 10:00:00,31.98,32.28,31.98,32.2,109397.0,27.2815,27.5374,27.2815,27.4692,109397.0
2020-05-11 10:30:00,32.2,32.48,32.13,32.34,132267.0,27.4692,27.7081,27.4095,27.5886,132267.0
2020-05-11 11:00:00,32.31,32.54,32.29,32.52,165074.0,27.563,27.7592,27.546,27.7422,165074.0
2020-05-11 11:30:00,32.52,32.67,32.48,32.56,123293.0,27.7422,27.8701,27.7081,27.7763,123293.0
2020-05-11 12:00:00,32.57,32.66,32.49,32.6,128473.0,27.7848,27.8616,27.7166,27.8104,128473.0
2020-05-11 12:30:00,32.61,32.65,32.57,32.63,81980.0,27.819,27.8531,27.7848,27.836,81980.0
2020-05-11 13:00:00,32.64,32.75,32.56,32.65,66847.0,27.8446,27.9384,27.7763,27.8531,66847.0
2020-05-11 13:30:00,32.67,32.76,32.63,32.7,62963.0,27.8701,27.9469,27.836,27.8957,62963.0
2020-05-11 14:00:00,32.7,32.75,32.59,32.62,134672.0,27.8957,27.9384,27.8019,27.8275,134672.0
2020-05-11 14:30:00,32.63,32.73,32.62,32.64,98968.0,27.836,27.9213,27.8275,27.8446,98968.0
2020-05-11 15:00:00,32.66,32.74,32.61,32.68,124773.0,27.8616,27.9299,27.819,27.8787,124773.0
2020-05-11 15:30:00,32.67,32.69,32.5,32.5,510390.0,27.8701,27.8872,27.7251,27.7251,510390.0
2020-05-12 09:30:00,32.58,32.85,32.39,32.5,134833.0,27.7934,28.0237,27.6313,27.7251,134833.0
2020-05-12 10:00:00,32.5,32.58,32.26,32.29,173547.0,27.7251,27.7934,27.5204,27.546,173547.0
2020-05-12 10:30:00,32.3,32.35,32.19,32.3,200492.0,27.5545,27.5972,27.4607,27.5545,200492.0
2020-05-12 11:00:00,32.3,32.45,32.26,32.34,123853.0,27.5545,27.6825,27.5204,27.5886,123853.0
2020-05-12 11:30:00,32.34,32.38,32.22,32.32,97764.0,27.5886,27.6228,27.4863,27.5716,97764.0
2020-05-12 12:00:00,32.32,32.35,32.26,32.3,59284.0,27.5716,27.5972,27.5204,27.5545,59284.0
2020-05-12 12:30:00,32.3,32.53,32.29,32.52,69794.0,27.5545,27.7507,27.546,27.7422,69794.0
2020-05-12 13:00:00,32.51,32.51,32.3,32.41,87516.0,27.7337,27.7337,27.5545,27.6483,87516.0
2020-05-12 13:30:00,32.4,32.53,32.39,32.52,92690.0,27.6398,27.7507,27.6313,27.7422,92690.0
2020-05-12 14:00:00,32.52,32.55,32.41,32.44,170408.0,27.7422,27.7678,27.6483,27.6739,170408.0
2020-05-12 14:30:00,32.44,32.55,32.41,32.45,115722.0,27.6739,27.7678,27.6483,27.6825,115722.0
2020-05-12 15:00:00,32.44,32.53,32.44,32.48,148098.0,27.6739,27.7507,27.6739,27.7081,148098.0
2020-05-12 15:30:00,32.48,32.49,32.05,32.06,779439.0,27.7081,27.7166,27.3412,27.3498,779439.0
2020-05-13 09:30:00,31.94,31.98,31.42,31.74,151528.0,27.2474,27.2815,26.8038,27.0768,151528.0
2020-05-13 10:00:00,31.75,31.81,31.54,31.79,181778.0,27.0853,27.1365,26.9062,27.1194,181778.0
2020-05-13 10:30:00,31.81,32.05,31.68,31.69,200626.0,27.1365,27.3412,27.0256,27.0341,200626.0
2020-05-13 11:00:00,31.68,31.74,31.3,31.5,245707.0,27.0256,27.0768,26.7014,26.872,245707.0
2020-05-13 11:30:00,31.51,31.68,31.41,31.58,208093.0,26.8806,27.0256,26.7953,26.9403,208093.0
2020-05-13 12:00:00,31.58,31.6,31.11,31.32,167011.0,26.9403,26.9574,26.5393,26.7185,167011.0
2020-05-13 12:30:00,31.32,31.4,31.18,31.35,77306.0,26.7185,26.7867,26.5991,26.7441,77306.0
2020-05-13 13:00:00,31.35,31.5,31.21,31.36,57300.0,26.7441,26.872,26.6247,26.7526,57300.0
2020-05-13 13:30:00,31.37,31.41,31.24,31.32,115382.0,26.7611,26.7953,26.6502,26.7185,115382.0
2020-05-13 14:00:00,31.3,31.49,31.22,31.32,131133.0,26.7014,26.8635,26.6332,26.7185,131133.0
2020-05-13 14:30:00,31.33,31.39,31.16,31.17,154084.0,26.727,26.7782,26.582,26.5905,154084.0
2020-05-13 15:00:00,31.17,31.33,31.17,31.28,151732.0,26.5905,26.727,26.5905,26.6844,151732.0
2020-05-13 15:30:00,31.28,31.84,31.25,31.76,585518.0,26.6844,27.1621,26.6588,27.0938,585518.0
2020-05-14 09:30:00,31.29,31.36,30.7,30.75,349147.0,26.6929,26.7526,26.1896,26.2322,349147.0
2020-05-14 10:00:00,30.75,31.48,30.69,31.45,246703.0,26.2322,26.855,26.181,26.8294,246703.0
2020-05-14 10:30:00,31.45,32.3,31.43,32.15,170636.0,26.8294,27.5545,26.8123,27.4265,170636.0
2020-05-14 11:00:00,32.14,32.53,31.93,31.94,170908.0,27.418,27.7507,27.2389,27.2474,170908.0
2020-05-14 11:30:00,31.94,32.08,31.59,32.06,123536.0,27.2474,27.3668,26.9488,27.3498,123536.0
2020-05-14 12:00:00,32.06,32.37,32.04,32.22,75886.0,27.3498,27.6142,27.3327,27.4863,75886.0
2020-05-14 12:30:00,32.23,32.53,32.18,32.52,69374.0,27.4948,27.7507,27.4521,27.7422,69374.0
2020-05-14 13:00:00,32.53,32.53,32.25,32.45,75528.0,27.7507,27.7507,27.5119,27.6825,75528.0
2020-05-14 13:30:00,32.46,32.55,32.29,32.31,59227.0,27.691,27.7678,27.546,27.563,59227.0
2020-05-14 14:00:00,32.3,32.47,32.29,32.39,132833.0,27.5545,27.6995,27.546,27.6313,132833.0
2020-05-14 14:30:00,32.41,32.46,32.28,32.34,106762.0,27.6483,27.691,27.5374,27.5886,106762.0
2020-05-14 15:00:00,32.33,32.51,32.29,32.47,170878.0,27.5801,27.7337,27.546,27.6995,170878.0
2020-05-14 15:30:00,32.47,32.71,32.41,32.67,336307.0,27.6995,27.9043,27.6483,27.8701,336307.0
2020-05-15 09:30:00,32.39,32.76,32.01,32.54,185848.0,27.6313,27.9469,27.3071,27.7592,185848.0
2020-05-15 10:00:00,32.56,32.93,32.47,32.72,182939.0,27.7763,28.092,27.6995,27.9128,182939.0
2020-05-15 10:30:00,32.69,32.89,32.68,32.8,171625.0,27.8872,28.0578,27.8787,27.981,171625.0
2020-05-15 11:00:00,32.79,32.8,32.52,32.61,111385.0,27.9725,27.981,27.7422,27.819,111385.0
2020-05-15 11:30:00,32.58,32.66,32.47,32.55,142499.0,27.7934,27.8616,27.6995,27.7678,142499.0
2020-05-15 12:00:00,32.55,32.81,32.52,32.64,81998.0,27.7678,27.9896,27.7422,27.8446,81998.0
2020-05-15 12:30:00,32.65,32.77,32.53,32.59,107021.0,27.8531,27.9555,27.7507,27.8019,107021.0
2020-05-15 13:00:00,32.6,32.68,32.51,32.62,92501.0,27.8104,27.8787,27.7337,27.8275,92501.0
2020-05-15 13:30:00,32.62,32.73,32.56,32.57,59758.0,27.8275,27.9213,27.7763,27.7848,59758.0
2020-05-15 14:00:00,32.56,32.67,32.51,32.56,87173.0,27.7763,27.8701,27.7337,27.7763,87173.0
2020-05-15 14:30:00,32.56,32.64,32.5,32.53,194772.0,27.7763,27.8446,27.7251,27.7507,194772.0
2020-05-15 15:00:00,32.53,32.66,32.52,32.52,130250.0,27.7507,27.8616,27.7422,27.7422,130250.0
2020-05-15 15:30:00,32.52,32.7,32.52,32.61,500244.0,27.7422,27.8957,27.7422,27.819,500244.0
2020-05-18 09:30:00,33.52,34.99,33.25,34.97,348892.0,28.5953,29.8493,28.3649,29.8322,348892.0
2020-05-18 10:00:00,35.0,35.08,34.86,35.02,309439.0,29.8578,29.9261,29.7384,29.8749,309439.0
2020-05-18 10:30:00,35.03,35.37,35.02,35.26,173501.0,29.8834,30.1735,29.8749,30.0796,173501.0
2020-05-18 11:00:00,35.26,35.36,35.19,35.31,155791.0,30.0796,30.1649,30.0199,30.1223,155791.0
2020-05-18 11:30:00,35.31,35.41,35.2,35.35,147398.0,30.1223,30.2076,30.0284,30.1564,147398.0
2020-05-18 12:00:00,35.34,35.45,35.2,35.35,118393.0,30.1479,30.2417,30.0284,30.1564,118393.0
2020-05-18 12:30:00,35.34,35.37,35.19,35.21,117856.0,30.1479,30.1735,30.0199,30.037,117856.0
2020-05-18 13:00:00,35.22,35.3,35.17,35.22,166808.0,30.0455,30.1138,30.0029,30.0455,166808.0
2020-05-18 13:30:00,35.22,35.43,35.19,35.43,85992.0,30.0455,30.2247,30.0199,30.2247,85992.0
2020-05-18 14:00:00,35.43,35.54,35.39,35.45,132127.0,30.2247,30.3185,30.1905,30.2417,132127.0
2020-05-18 14:30:00,35.45,35.55,35.29,35.35,155914.0,30.2417,30.327,30.1052,30.1564,155914.0
2020-05-18 15:00:00,35.34,35.44,35.32,35.44,182473.0,30.1479,30.2332,30.1308,30.2332,182473.0
2020-05-18 15:30:00,35.43,35.83,35.42,35.54,750701.0,30.2247,30.5659,30.2161,30.3185,750701.0
2020-05-19 09:30:00,35.27,35.39,35.03,35.3,160912.0,30.0882,30.1905,29.8834,30.1138,160912.0
2020-05-19 10:00:00,35.3,35.75,35.26,35.62,141220.0,30.1138,30.4976,30.0796,30.3867,141220.0
2020-05-19 10:30:00,35.63,35.9,35.62,35.86,145123.0,30.3953,30.6256,30.3867,30.5915,145123.0
2020-05-19 11:00:00,35.86,35.94,35.62,35.93,125200.0,30.5915,30.6597,30.3867,30.6512,125200.0
2020-05-19 11:30:00,35.94,36.03,35.65,35.68,143868.0,30.6597,30.7365,30.4123,30.4379,143868.0
2020-05-19 12:00:00,35.69,35.75,35.59,35.6,103665.0,30.4465,30.4976,30.3611,30.3697,103665.0
2020-05-19 12:30:00,35.61,35.61,35.48,35.51,95672.0,30.3782,30.3782,30.2673,30.2929,95672.0
2020-05-19 13:00:00,35.52,35.73,35.51,35.68,72796.0,30.3014,30.4806,30.2929,30.4379,72796.0
2020-05-19 13:30:00,35.68,35.77,35.67,35.69,61129.0,30.4379,30.5147,30.4294,30.4465,61129.0
2020-05-19 14:00:00,35.68,35.74,35.6,35.73,73434.0,30.4379,30.4891,30.3697,30.4806,73434.0
2020-05-19 14:30:00,35.73,35.81,35.5,35.55,135386.0,30.4806,30.5488,30.2844,30.327,135386.0
2020-05-19 15:00:00,35.54,35.92,35.5,35.84,126646.0,30.3185,30.6427,30.2844,30.5744,126646.0
2020-05-19 15:30:00,35.83,35.84,35.31,35.34,375821.0,30.5659,30.5744,30.1223,30.1479,375821.0
2020-05-20 09:30:00,35.93,36.76,35.93,36.48,250535.0,30.6512,31.3592,30.6512,31.1204,250535.0
2020-05-20 10:00:00,36.52,36.78,36.47,36.48,118881.0,31.1545,31.3763,31.1119,31.1204,118881.0
2020-05-20 10:30:00,36.47,36.55,36.14,36.14,73587.0,31.1119,31.1801,30.8303,30.8303,73587.0
2020-05-20 11:00:00,36.14,36.25,35.91,35.97,132158.0,30.8303,30.9242,30.6341,30.6853,132158.0
2020-05-20 11:30:00,35.98,36.0,35.78,35.95,74575.0,30.6938,30.7109,30.5232,30.6683,74575.0
2020-05-20 12:00:00,35.95,35.96,35.78,35.93,52865.0,30.6683,30.6768,30.5232,30.6512,52865.0
2020-05-20 12:30:00,35.94,35.95,35.72,35.73,106340.0,30.6597,30.6683,30.472,30.4806,106340.0
2020-05-20 13:00:00,35.73,35.75,35.57,35.7,111035.0,30.4806,30.4976,30.3441,30.455,111035.0
2020-05-20 13:30:00,35.7,35.8,35.6,35.67,71505.0,30.455,30.5403,30.3697,30.4294,71505.0
2020-05-20 14:00:00,35.68,35.8,35.51,35.79,111196.0,30.4379,30.5403,30.2929,30.5318,111196.0
2020-05-20 14:30:00,35.78,36.06,35.78,36.02,137352.0,30.5232,30.7621,30.5232,30.728,137352.0
2020-05-20 15:00:00,36.01,36.03,35.62,35.63,129821.0,30.7194,30.7365,30.3867,30.3953,129821.0
2020-05-20 15:30:00,35.62,35.65,35.4,35.5,498845.0,30.3867,30.4123,30.1991,30.2844,498845.0
2020-05-21 09:30:00,35.5,35.84,35.37,35.61,100089.0,30.2844,30.5744,30.1735,30.3782,100089.0
2020-05-21 10:00:00,35.62,35.94,35.53,35.76,152639.0,30.3867,30.6597,30.31,30.5062,152639.0
2020-05-21 10:30:00,35.72,35.96,35.62,35.77,129459.0,30.472,30.6768,30.3867,30.5147,129459.0
2020-05-21 11:00:00,35.77,35.77,35.4,35.48,66202.0,30.5147,30.5147,30.1991,30.2673,66202.0
2020-05-21 11:30:00,35.48,35.64,35.45,35.47,73326.0,30.2673,30.4038,30.2417,30.2588,73326.0
2020-05-21 12:00:00,35.48,35.56,35.41,35.47,67824.0,30.2673,30.3356,30.2076,30.2588,67824.0
2020-05-21 12:30:00,35.46,35.46,35.35,35.41,49043.0,30.2502,30.2502,30.1564,30.2076,49043.0
2020-05-21 13:00:00,35.41,35.62,35.35,35.54,84245.0,30.2076,30.3867,30.1564,30.3185,84245.0
2020-05-21 13:30:00,35.54,35.68,35.5,35.55,49429.0,30.3185,30.4379,30.2844,30.327,49429.0
2020-05-21 14:00:00,35.53,35.67,35.51,35.65,57987.0,30.31,30.4294,30.2929,30.4123,57987.0
2020-05-21 14:30:00,35.65,35.7,35.4,35.42,130589.0,30.4123,30.455,30.1991,30.2161,130589.0
2020-05-21 15:00:00,35.42,35.53,35.37,35.42,104104.0,30.2161,30.31,30.1735,30.2161,104104.0
2020-05-21 15:30:00,35.42,35.45,35.22,35.3,341322.0,30.2161,30.2417,30.0455,30.1138,341322.0
2020-05-22 09:30:00,35.29,35.54,35.12,35.47,77164.0,30.1052,30.3185,29.9602,30.2588,77164.0
2020-05-22 10:00:00,35.48,35.59,35.28,35.55,80663.0,30.2673,30.3611,30.0967,30.327,80663.0
2020-05-22 10:30:00,35.57,35.57,35.17,35.21,51856.0,30.3441,30.3441,30.0029,30.037,51856.0
2020-05-22 11:00:00,35.21,35.39,35.08,35.39,131138.0,30.037,30.1905,29.9261,30.1905,131138.0
2020-05-22 11:30:00,35.39,35.51,35.35,35.42,54456.0,30.1905,30.2929,30.1564,30.2161,54456.0
2020-05-22 12:00:00,35.42,35.49,35.32,35.4,61413.0,30.2161,30.2758,30.1308,30.1991,61413.0
2020-05-22 12:30:00,35.4,35.55,35.4,35.48,34546.0,30.1991,30.327,30.1991,30.2673,34546.0
2020-05-22 13:00:00,35.48,35.6,35.43,35.55,42401.0,30.2673,30.3697,30.2247,30.327,42401.0
2020-05-22 13:30:00,35.55,35.61,35.46,35.58,83621.0,30.327,30.3782,30.2502,30.3526,83621.0
2020-05-22 14:00:00,35.58,35.64,35.55,35.57,48094.0,30.3526,30.4038,30.327,30.3441,48094.0
2020-05-22 14:30:00,35.57,35.6,35.45,35.54,70257.0,30.3441,30.3697,30.2417,30.3185,70257.0
2020-05-22 15:00:00,35.53,35.57,35.44,35.53,101641.0,30.31,30.3441,30.2332,30.31,101641.0
2020-05-22 15:30:00,35.53,35.73,35.53,35.72,291492.0,30.31,30.4806,30.31,30.472,291492.0
2020-05-26 09:30:00,36.58,36.84,36.32,36.81,222878.0,31.2057,31.4275,30.9839,31.4019,222878.0
2020-05-26 10:00:00,36.81,36.82,36.61,36.81,131783.0,31.4019,31.4104,31.2313,31.4019,131783.0
2020-05-26 10:30:00,36.82,37.09,36.78,36.87,126521.0,31.4104,31.6408,31.3763,31.4531,126521.0
2020-05-26 11:00:00,36.88,36.9,36.55,36.61,72345.0,31.4616,31.4787,31.1801,31.2313,72345.0
2020-05-26 11:30:00,36.61,36.67,36.34,36.43,73418.0,31.2313,31.2825,31.001,31.0777,73418.0
2020-05-26 12:00:00,36.42,36.48,36.32,36.44,51894.0,31.0692,31.1204,30.9839,31.0863,51894.0
2020-05-26 12:30:00,36.42,36.53,36.29,36.53,43202.0,31.0692,31.163,30.9583,31.163,43202.0
2020-05-26 13:00:00,36.54,36.57,36.46,36.48,48926.0,31.1716,31.1972,31.1033,31.1204,48926.0
2020-05-26 13:30:00,36.48,36.48,36.36,36.42,55473.0,31.1204,31.1204,31.018,31.0692,55473.0
2020-05-26 14:00:00,36.43,36.49,36.3,36.32,60167.0,31.0777,31.1289,30.9668,30.9839,60167.0
2020-05-26 14:30:00,36.32,36.34,36.11,36.13,89065.0,30.9839,31.001,30.8047,30.8218,89065.0
2020-05-26 15:00:00,36.14,36.17,35.97,36.03,116775.0,30.8303,30.8559,30.6853,30.7365,116775.0
2020-05-26 15:30:00,36.02,36.09,35.59,35.73,412607.0,30.728,30.7877,30.3611,30.4806,412607.0
2020-05-27 09:30:00,36.11,36.75,36.08,36.57,226378.0,30.8047,31.3507,30.7792,31.1972,226378.0
2020-05-27 10:00:00,36.55,36.59,36.25,36.3,86072.0,31.1801,31.2142,30.9242,30.9668,86072.0
2020-05-27 10:30:00,36.27,36.3,35.68,35.94,71980.0,30.9412,30.9668,30.4379,30.6597,71980.0
2020-05-27 11:00:00,35.96,36.14,35.69,35.84,131677.0,30.6768,30.8303,30.4465,30.5744,131677.0
2020-05-27 11:30:00,35.86,36.25,35.84,36.16,132439.0,30.5915,30.9242,30.5744,30.8474,132439.0
2020-05-27 12:00:00,36.17,36.28,35.88,35.97,181689.0,30.8559,30.9498,30.6085,30.6853,181689.0
2020-05-27 12:30:00,35.95,36.19,35.92,36.16,94196.0,30.6683,30.873,30.6427,30.8474,94196.0
2020-05-27 13:00:00,36.16,36.16,35.84,35.87,50320.0,30.8474,30.8474,30.5744,30.6,50320.0
2020-05-27 13:30:00,35.87,35.92,35.79,35.84,38823.0,30.6,30.6427,30.5318,30.5744,38823.0
2020-05-27 14:00:00,35.86,36.03,35.84,35.95,92834.0,30.5915,30.7365,30.5744,30.6683,92834.0
2020-05-27 14:30:00,35.93,36.08,35.92,36.05,81642.0,30.6512,30.7792,30.6427,30.7536,81642.0
2020-05-27 15:00:00,36.05,36.16,35.94,35.99,72191.0,30.7536,30.8474,30.6597,30.7024,72191.0
2020-05-27 15:30:00,35.99,36.02,35.88,35.98,474778.0,30.7024,30.728,30.6085,30.6938,474778.0
2020-05-28 09:30:00,36.42,36.47,35.82,36.19,101814.0,31.0692,31.1119,30.5574,30.873,101814.0
2020-05-28 10:00:00,36.15,36.37,36.08,36.27,88386.0,30.8389,31.0265,30.7792,30.9412,88386.0
2020-05-28 10:30:00,36.28,36.45,36.21,36.4,144487.0,30.9498,31.0948,30.8901,31.0521,144487.0
2020-05-28 11:00:00,36.41,36.76,36.37,36.76,114688.0,31.0607,31.3592,31.0265,31.3592,114688.0
2020-05-28 11:30:00,36.76,36.79,36.51,36.56,100075.0,31.3592,31.3848,31.146,31.1886,100075.0
2020-05-28 12:00:00,36.57,36.7,36.54,36.59,58489.0,31.1972,31.3081,31.1716,31.2142,58489.0
2020-05-28 12:30:00,36.58,36.77,36.57,36.7,110404.0,31.2057,31.3678,31.1972,31.3081,110404.0
2020-05-28 13:00:00,36.7,36.82,36.7,36.77,54087.0,31.3081,31.4104,31.3081,31.3678,54087.0
2020-05-28 13:30:00,36.78,36.81,36.65,36.72,66882.0,31.3763,31.4019,31.2654,31.3251,66882.0
2020-05-28 14:00:00,36.72,36.83,36.7,36.72,66739.0,31.3251,31.419,31.3081,31.3251,66739.0
2020-05-28 14:30:00,36.72,36.8,36.6,36.79,84831.0,31.3251,31.3934,31.2228,31.3848,84831.0
2020-05-28 15:00:00,36.8,36.88,36.6,36.6,103825.0,31.3934,31.4616,31.2228,31.2228,103825.0
2020-05-28 15:30:00,36.59,36.63,36.32,36.45,391263.0,31.2142,31.2483,30.9839,31.0948,391263.0
2020-05-29 09:30:00,36.38,36.46,35.71,35.76,120610.0,31.0351,31.1033,30.4635,30.5062,120610.0
2020-05-29 10:00:00,35.73,36.01,35.71,35.75,199017.0,30.4806,30.7194,30.4635,30.4976,199017.0
2020-05-29 10:30:00,35.76,35.8,35.51,35.71,163011.0,30.5062,30.5403,30.2929,30.4635,163011.0
2020-05-29 11:00:00,35.71,35.78,35.6,35.61,75033.0,30.4635,30.5232,30.3697,30.3782,75033.0
2020-05-29 11:30:00,35.61,35.82,35.59,35.66,78030.0,30.3782,30.5574,30.3611,30.4209,78030.0
2020-05-29 12:00:00,35.65,35.76,35.61,35.64,73807.0,30.4123,30.5062,30.3782,30.4038,73807.0
2020-05-29 12:30:00,35.64,35.78,35.44,35.69,98216.0,30.4038,30.5232,30.2332,30.4465,98216.0
2020-05-29 13:00:00,35.69,35.72,35.6,35.65,61575.0,30.4465,30.472,30.3697,30.4123,61575.0
2020-05-29 13:30:00,35.65,35.68,35.49,35.64,72366.0,30.4123,30.4379,30.2758,30.4038,72366.0
2020-05-29 14:00:00,35.64,35.92,35.63,35.87,89995.0,30.4038,30.6427,30.3953,30.6,89995.0
2020-05-29 14:30:00,35.85,36.06,35.61,36.02,97481.0,30.5829,30.7621,30.3782,30.728,97481.0
2020-05-29 15:00:00,36.06,36.24,36.05,36.16,147146.0,30.7621,30.9156,30.7536,30.8474,147146.0
2020-05-29 15:30:00,36.16,36.22,36.03,36.04,722044.0,30.8474,30.8986,30.7365,30.745,722044.0
2020-06-01 09:30:00,36.06,36.27,35.65,35.8,169754.0,30.7621,30.9412,30.4123,30.5403,169754.0
2020-06-01 10:00:00,35.79,36.24,35.72,36.24,64973.0,30.5318,30.9156,30.472,30.9156,64973.0
2020-06-01 10:30:00,36.25,36.33,36.12,36.16,41610.0,30.9242,30.9924,30.8133,30.8474,41610.0
2020-06-01 11:00:00,36.16,36.31,36.02,36.2,48784.0,30.8474,30.9754,30.728,30.8815,48784.0
2020-06-01 11:30:00,36.2,36.3,36.13,36.22,39409.0,30.8815,30.9668,30.8218,30.8986,39409.0
2020-06-01 12:00:00,36.23,36.32,36.17,36.22,23733.0,30.9071,30.9839,30.8559,30.8986,23733.0
2020-06-01 12:30:00,36.22,36.34,36.22,36.34,29383.0,30.8986,31.001,30.8986,31.001,29383.0
2020-06-01 13:00:00,36.33,36.39,36.21,36.38,53553.0,30.9924,31.0436,30.8901,31.0351,53553.0
2020-06-01 13:30:00,36.38,36.41,36.3,36.37,61176.0,31.0351,31.0607,30.9668,31.0265,61176.0
2020-06-01 14:00:00,36.36,36.4,36.25,36.31,54181.0,31.018,31.0521,30.9242,30.9754,54181.0
2020-06-01 14:30:00,36.29,36.37,36.28,36.34,49839.0,30.9583,31.0265,30.9498,31.001,49839.0
2020-06-01 15:00:00,36.36,36.38,36.17,36.18,86412.0,31.018,31.0351,30.8559,30.8645,86412.0
2020-06-01 15:30:00,36.18,36.23,36.05,36.1,382242.0,30.8645,30.9071,30.7536,30.7962,382242.0
2020-06-02 09:30:00,36.42,36.51,35.88,36.12,140171.0,31.0692,31.146,30.6085,30.8133,140171.0
2020-06-02 10:00:00,36.11,36.49,35.95,36.39,145265.0,30.8047,31.1289,30.6683,31.0436,145265.0
2020-06-02 10:30:00,36.38,36.4,36.02,36.03,66722.0,31.0351,31.0521,30.728,30.7365,66722.0
2020-06-02 11:00:00,36.06,36.37,35.81,36.09,82156.0,30.7621,31.0265,30.5488,30.7877,82156.0
2020-06-02 11:30:00,36.08,36.17,35.88,35.93,85383.0,30.7792,30.8559,30.6085,30.6512,85383.0
2020-06-02 12:00:00,35.92,35.99,35.87,35.88,107083.0,30.6427,30.7024,30.6,30.6085,107083.0
2020-06-02 12:30:00,35.9,35.93,35.84,35.85,95184.0,30.6256,30.6512,30.5744,30.5829,95184.0
2020-06-02 13:00:00,35.87,35.98,35.84,35.94,53164.0,30.6,30.6938,30.5744,30.6597,53164.0
2020-06-02 13:30:00,35.94,36.07,35.92,35.99,94013.0,30.6597,30.7706,30.6427,30.7024,94013.0
2020-06-02 14:00:00,36.0,36.01,35.88,35.89,75149.0,30.7109,30.7194,30.6085,30.6171,75149.0
2020-06-02 14:30:00,35.9,35.94,35.82,35.85,83175.0,30.6256,30.6597,30.5574,30.5829,83175.0
2020-06-02 15:00:00,35.86,35.87,35.8,35.86,133751.0,30.5915,30.6,30.5403,30.5915,133751.0
2020-06-02 15:30:00,35.86,36.0,35.81,35.9,584873.0,30.5915,30.7109,30.5488,30.6256,584873.0
2020-06-03 09:30:00,36.29,36.51,36.14,36.28,275137.0,30.9583,31.146,30.8303,30.9498,275137.0
2020-06-03 10:00:00,36.28,36.53,36.26,36.34,195116.0,30.9498,31.163,30.9327,31.001,195116.0
2020-06-03 10:30:00,36.33,36.33,36.08,36.1,117866.0,30.9924,30.9924,30.7792,30.7962,117866.0
2020-06-03 11:00:00,36.09,36.62,36.08,36.48,304047.0,30.7877,31.2398,30.7792,31.1204,304047.0
2020-06-03 11:30:00,36.5,36.62,36.39,36.43,88030.0,31.1374,31.2398,31.0436,31.0777,88030.0
2020-06-03 12:00:00,36.43,36.46,36.29,36.37,72289.0,31.0777,31.1033,30.9583,31.0265,72289.0
2020-06-03 12:30:00,36.37,36.4,36.16,36.17,66739.0,31.0265,31.0521,30.8474,30.8559,66739.0
2020-06-03 13:00:00,36.17,36.22,36.11,36.2,108576.0,30.8559,30.8986,30.8047,30.8815,108576.0
2020-06-03 13:30:00,36.19,36.22,36.12,36.13,81507.0,30.873,30.8986,30.8133,30.8218,81507.0
2020-06-03 14:00:00,36.13,36.21,36.12,36.16,96696.0,30.8218,30.8901,30.8133,30.8474,96696.0
2020-06-03 14:30:00,36.16,36.27,36.13,36.23,130459.0,30.8474,30.9412,30.8218,30.9071,130459.0
2020-06-03 15:00:00,36.22,36.35,36.21,36.33,89084.0,30.8986,31.0095,30.8901,30.9924,89084.0
2020-06-03 15:30:00,36.33,36.47,36.26,36.38,615042.0,30.9924,31.1119,30.9327,31.0351,615042.0
2020-06-04 09:30:00,36.2,36.47,35.55,35.8,186844.0,30.8815,31.1119,30.327,30.5403,186844.0
2020-06-04 10:00:00,35.8,36.01,35.74,35.99,163538.0,30.5403,30.7194,30.4891,30.7024,163538.0
2020-06-04 10:30:00,35.99,36.23,35.92,36.09,81559.0,30.7024,30.9071,30.6427,30.7877,81559.0
2020-06-04 11:00:00,36.12,36.35,36.06,36.29,146707.0,30.8133,31.0095,30.7621,30.9583,146707.0
2020-06-04 11:30:00,36.29,36.29,36.04,36.09,111567.0,30.9583,30.9583,30.745,30.7877,111567.0
2020-06-04 12:00:00,36.09,36.22,36.03,36.19,89601.0,30.7877,30.8986,30.7365,30.873,89601.0
2020-06-04 12:30:00,36.19,36.2,36.08,36.1,92590.0,30.873,30.8815,30.7792,30.7962,92590.0
2020-06-04 13:00:00,36.1,36.15,35.82,35.82,115019.0,30.7962,30.8389,30.5574,30.5574,115019.0
2020-06-04 13:30:00,35.82,35.83,35.42,35.55,208059.0,30.5574,30.5659,30.2161,30.327,208059.0
2020-06-04 14:00:00,35.54,35.61,35.38,35.44,255144.0,30.3185,30.3782,30.182,30.2332,255144.0
2020-06-04 14:30:00,35.44,35.5,35.16,35.17,186067.0,30.2332,30.2844,29.9943,30.0029,186067.0
2020-06-04 15:00:00,35.16,35.29,35.03,35.29,141327.0,29.9943,30.1052,29.8834,30.1052,141327.0
2020-06-04 15:30:00,35.28,35.45,35.19,35.44,484075.0,30.0967,30.2417,30.0199,30.2332,484075.0
2020-06-05 09:30:00,36.09,36.37,35.66,35.98,220297.0,30.7877,31.0265,30.4209,30.6938,220297.0
2020-06-05 10:00:00,35.98,36.37,35.96,36.14,246003.0,30.6938,31.0265,30.6768,30.8303,246003.0
2020-06-05 10:30:00,36.15,36.52,35.79,36.52,211638.0,30.8389,31.1545,30.5318,31.1545,211638.0
2020-06-05 11:00:00,36.52,36.99,36.45,36.98,220515.0,31.1545,31.5555,31.0948,31.5469,220515.0
2020-06-05 11:30:00,36.98,37.05,36.68,36.7,231648.0,31.5469,31.6066,31.291,31.3081,231648.0
2020-06-05 12:00:00,36.7,36.75,36.37,36.51,207358.0,31.3081,31.3507,31.0265,31.146,207358.0
2020-06-05 12:30:00,36.51,36.64,36.4,36.51,130259.0,31.146,31.2569,31.0521,31.146,130259.0
2020-06-05 13:00:00,36.54,36.66,36.42,36.66,145778.0,31.1716,31.2739,31.0692,31.2739,145778.0
2020-06-05 13:30:00,36.67,36.68,36.43,36.5,141314.0,31.2825,31.291,31.0777,31.1374,141314.0
2020-06-05 14:00:00,36.51,36.73,36.51,36.7,171325.0,31.146,31.3337,31.146,31.3081,171325.0
2020-06-05 14:30:00,36.71,36.86,36.61,36.75,585586.0,31.3166,31.4446,31.2313,31.3507,585586.0
2020-06-05 15:00:00,36.75,36.79,36.64,36.72,286276.0,31.3507,31.3848,31.2569,31.3251,286276.0
2020-06-05 15:30:00,36.72,36.79,36.61,36.73,721351.0,31.3251,31.3848,31.2313,31.3337,721351.0
2020-06-08 09:30:00,36.83,37.5,36.8,37.49,334888.0,31.419,31.9905,31.3934,31.982,334888.0
2020-06-08 10:00:00,37.53,37.56,37.29,37.37,295841.0,32.0161,32.0417,31.8114,31.8796,295841.0
2020-06-08 10:30:00,37.36,37.4,37.21,37.32,141052.0,31.8711,31.9052,31.7431,31.837,141052.0
2020-06-08 11:00:00,37.33,37.52,37.29,37.41,97468.0,31.8455,32.0076,31.8114,31.9138,97468.0
2020-06-08 11:30:00,37.39,37.52,37.3,37.47,84441.0,31.8967,32.0076,31.8199,31.9649,84441.0
2020-06-08 12:00:00,37.49,37.55,37.42,37.45,68513.0,31.982,32.0332,31.9223,31.9479,68513.0
2020-06-08 12:30:00,37.44,37.7,37.43,37.65,94244.0,31.9393,32.1611,31.9308,32.1185,94244.0
2020-06-08 13:00:00,37.65,38.13,37.64,38.07,146549.0,32.1185,32.528,32.11,32.4768,146549.0
2020-06-08 13:30:00,38.05,38.22,37.94,38.09,126146.0,32.4597,32.6047,32.3659,32.4938,126146.0
2020-06-08 14:00:00,38.08,38.12,37.82,37.94,120004.0,32.4853,32.5194,32.2635,32.3659,120004.0
2020-06-08 14:30:00,37.93,37.95,37.72,37.89,106077.0,32.3574,32.3744,32.1782,32.3232,106077.0
2020-06-08 15:00:00,37.88,37.96,37.79,37.87,136927.0,32.3147,32.3829,32.2379,32.3062,136927.0
2020-06-08 15:30:00,37.88,38.27,37.86,38.17,407280.0,32.3147,32.6474,32.2976,32.5621,407280.0
2020-06-09 09:30:00,37.57,37.75,36.92,37.03,84261.0,32.0502,32.2038,31.4957,31.5896,84261.0
2020-06-09 10:00:00,37.04,37.04,36.78,36.82,127155.0,31.5981,31.5981,31.3763,31.4104,127155.0
2020-06-09 10:30:00,36.81,36.95,36.64,36.75,87559.0,31.4019,31.5213,31.2569,31.3507,87559.0
2020-06-09 11:00:00,36.74,36.8,36.57,36.76,95914.0,31.3422,31.3934,31.1972,31.3592,95914.0
2020-06-09 11:30:00,36.76,36.82,36.48,36.58,81180.0,31.3592,31.4104,31.1204,31.2057,81180.0
2020-06-09 12:00:00,36.57,36.57,36.34,36.39,59045.0,31.1972,31.1972,31.001,31.0436,59045.0
2020-06-09 12:30:00,36.4,36.51,36.35,36.42,52568.0,31.0521,31.146,31.0095,31.0692,52568.0
2020-06-09 13:00:00,36.43,36.6,36.41,36.59,52239.0,31.0777,31.2228,31.0607,31.2142,52239.0
2020-06-09 13:30:00,36.59,36.6,36.48,36.55,46507.0,31.2142,31.2228,31.1204,31.1801,46507.0
2020-06-09 14:00:00,36.55,36.57,36.39,36.41,75765.0,31.1801,31.1972,31.0436,31.0607,75765.0
2020-06-09 14:30:00,36.4,36.48,36.33,36.44,127037.0,31.0521,31.1204,30.9924,31.0863,127037.0
2020-06-09 15:00:00,36.46,36.6,36.38,36.55,129401.0,31.1033,31.2228,31.0351,31.1801,129401.0
2020-06-09 15:30:00,36.55,36.55,36.31,36.39,318907.0,31.1801,31.1801,30.9754,31.0436,318907.0
2020-06-10 09:30:00,36.34,36.41,35.85,36.05,105263.0,31.001,31.0607,30.5829,30.7536,105263.0
2020-06-10 10:00:00,36.07,36.25,35.74,35.8,70130.0,30.7706,30.9242,30.4891,30.5403,70130.0
2020-06-10 10:30:00,35.77,36.04,35.73,35.92,181982.0,30.5147,30.745,30.4806,30.6427,181982.0
2020-06-10 11:00:00,35.92,36.05,35.77,35.89,99663.0,30.6427,30.7536,30.5147,30.6171,99663.0
2020-06-10 11:30:00,35.9,36.15,35.81,36.02,114781.0,30.6256,30.8389,30.5488,30.728,114781.0
2020-06-10 12:00:00,36.02,36.29,36.01,36.21,70148.0,30.728,30.9583,30.7194,30.8901,70148.0
2020-06-10 12:30:00,36.2,36.22,36.08,36.15,31545.0,30.8815,30.8986,30.7792,30.8389,31545.0
2020-06-10 13:00:00,36.14,36.25,36.07,36.14,63733.0,30.8303,30.9242,30.7706,30.8303,63733.0
2020-06-10 13:30:00,36.14,36.2,36.01,36.05,81977.0,30.8303,30.8815,30.7194,30.7536,81977.0
2020-06-10 14:00:00,36.01,36.59,36.01,36.51,72362.0,30.7194,31.2142,30.7194,31.146,72362.0
2020-06-10 14:30:00,36.52,36.57,36.19,36.49,131624.0,31.1545,31.1972,30.873,31.1289,131624.0
2020-06-10 15:00:00,36.47,36.69,36.34,36.69,283039.0,31.1119,31.2995,31.001,31.2995,283039.0
2020-06-10 15:30:00,36.7,36.74,36.17,36.19,645927.0,31.3081,31.3422,30.8559,30.873,645927.0
2020-06-11 09:30:00,35.31,35.38,34.79,34.83,232423.0,30.1223,30.182,29.6787,29.7128,232423.0
2020-06-11 10:00:00,34.83,34.86,34.3,34.39,238708.0,29.7128,29.7384,29.2607,29.3374,238708.0
2020-06-11 10:30:00,34.39,34.59,34.22,34.52,211038.0,29.3374,29.5081,29.1924,29.4483,211038.0
2020-06-11 11:00:00,34.52,34.66,34.46,34.48,95028.0,29.4483,29.5678,29.3972,29.4142,95028.0
2020-06-11 11:30:00,34.49,34.56,34.31,34.38,117553.0,29.4228,29.4825,29.2692,29.3289,117553.0
2020-06-11 12:00:00,34.37,34.37,34.06,34.12,81284.0,29.3204,29.3204,29.0559,29.1071,81284.0
2020-06-11 12:30:00,34.11,34.31,33.84,33.92,335807.0,29.0986,29.2692,28.8683,28.9365,335807.0
2020-06-11 13:00:00,33.87,34.24,33.87,34.05,101360.0,28.8938,29.2095,28.8938,29.0474,101360.0
2020-06-11 13:30:00,34.05,34.12,33.98,34.06,74822.0,29.0474,29.1071,28.9877,29.0559,74822.0
2020-06-11 14:00:00,34.05,34.06,33.88,34.02,56406.0,29.0474,29.0559,28.9024,29.0218,56406.0
2020-06-11 14:30:00,34.0,34.02,33.74,33.83,61645.0,29.0047,29.0218,28.7829,28.8597,61645.0
2020-06-11 15:00:00,33.82,33.95,33.72,33.77,112059.0,28.8512,28.9621,28.7659,28.8085,112059.0
2020-06-11 15:30:00,33.75,34.08,33.69,33.78,677712.0,28.7915,29.073,28.7403,28.8171,677712.0
2020-06-12 09:30:00,34.59,34.8,34.26,34.38,93259.0,29.5081,29.6872,29.2265,29.3289,93259.0
2020-06-12 10:00:00,34.42,34.58,34.19,34.19,95616.0,29.363,29.4995,29.1668,29.1668,95616.0
2020-06-12 10:30:00,34.21,34.3,33.74,33.75,94729.0,29.1839,29.2607,28.7829,28.7915,94729.0
2020-06-12 11:00:00,33.76,33.9,33.28,33.56,147760.0,28.8,28.9194,28.3905,28.6294,147760.0
2020-06-12 11:30:00,33.55,33.77,33.45,33.73,84898.0,28.6209,28.8085,28.5356,28.7744,84898.0
2020-06-12 12:00:00,33.73,33.79,33.52,33.6,93111.0,28.7744,28.8256,28.5953,28.6635,93111.0
2020-06-12 12:30:00,33.6,33.69,33.46,33.66,106743.0,28.6635,28.7403,28.5441,28.7147,106743.0
2020-06-12 13:00:00,33.66,33.67,33.33,33.37,88074.0,28.7147,28.7232,28.4332,28.4673,88074.0
2020-06-12 13:30:00,33.38,33.42,33.04,33.05,128393.0,28.4758,28.51,28.1858,28.1943,128393.0
2020-06-12 14:00:00,33.08,33.41,33.04,33.4,137867.0,28.2199,28.5014,28.1858,28.4929,137867.0
2020-06-12 14:30:00,33.4,33.55,33.32,33.52,104786.0,28.4929,28.6209,28.4247,28.5953,104786.0
2020-06-12 15:00:00,33.53,33.73,33.35,33.4,149948.0,28.6038,28.7744,28.4502,28.4929,149948.0
2020-06-12 15:30:00,33.4,33.86,33.35,33.68,556685.0,28.4929,28.8853,28.4502,28.7318,556685.0
2020-06-15 09:30:00,32.96,32.97,32.05,32.16,169049.0,28.1175,28.1261,27.3412,27.4351,169049.0
2020-06-15 10:00:00,32.19,32.51,32.12,32.43,192943.0,27.4607,27.7337,27.401,27.6654,192943.0
2020-06-15 10:30:00,32.42,32.76,32.38,32.62,108553.0,27.6569,27.9469,27.6228,27.8275,108553.0
2020-06-15 11:00:00,32.64,32.85,32.61,32.67,88856.0,27.8446,28.0237,27.819,27.8701,88856.0
2020-06-15 11:30:00,32.65,32.7,32.52,32.62,89386.0,27.8531,27.8957,27.7422,27.8275,89386.0
2020-06-15 12:00:00,32.61,33.0,32.57,32.97,128974.0,27.819,28.1517,27.7848,28.1261,128974.0
2020-06-15 12:30:00,32.96,33.25,32.92,33.23,63229.0,28.1175,28.3649,28.0834,28.3479,63229.0
2020-06-15 13:00:00,33.21,33.3,33.14,33.15,56257.0,28.3308,28.4076,28.2711,28.2796,56257.0
2020-06-15 13:30:00,33.15,33.19,32.82,32.83,103092.0,28.2796,28.3138,27.9981,28.0066,103092.0
2020-06-15 14:00:00,32.86,33.51,32.86,33.41,112030.0,28.0322,28.5867,28.0322,28.5014,112030.0
2020-06-15 14:30:00,33.42,33.47,33.14,33.2,124431.0,28.51,28.5526,28.2711,28.3223,124431.0
2020-06-15 15:00:00,33.2,33.38,33.17,33.24,212610.0,28.3223,28.4758,28.2967,28.3564,212610.0
2020-06-15 15:30:00,33.23,33.45,32.98,33.31,496127.0,28.3479,28.5356,28.1346,28.4161,496127.0
2020-06-16 09:30:00,34.37,34.63,34.24,34.61,146149.0,29.3204,29.5422,29.2095,29.5251,146149.0
2020-06-16 10:00:00,34.62,34.8,34.57,34.68,87304.0,29.5337,29.6872,29.491,29.5848,87304.0
2020-06-16 10:30:00,34.7,34.74,33.81,33.85,120405.0,29.6019,29.636,28.8427,28.8768,120405.0
2020-06-16 11:00:00,33.82,34.23,33.63,34.21,85990.0,28.8512,29.201,28.6891,29.1839,85990.0
2020-06-16 11:30:00,34.21,34.39,34.02,34.07,64020.0,29.1839,29.3374,29.0218,29.0645,64020.0
2020-06-16 12:00:00,34.08,34.14,33.91,34.1,53851.0,29.073,29.1242,28.928,29.0901,53851.0
2020-06-16 12:30:00,34.09,34.33,34.09,34.28,59789.0,29.0815,29.2863,29.0815,29.2436,59789.0
2020-06-16 13:00:00,34.29,34.39,34.24,34.26,74644.0,29.2521,29.3374,29.2095,29.2265,74644.0
2020-06-16 13:30:00,34.26,34.27,34.05,34.11,76557.0,29.2265,29.2351,29.0474,29.0986,76557.0
2020-06-16 14:00:00,34.11,34.31,34.05,34.2,97377.0,29.0986,29.2692,29.0474,29.1754,97377.0
2020-06-16 14:30:00,34.19,34.28,34.06,34.07,110845.0,29.1668,29.2436,29.0559,29.0645,110845.0
2020-06-16 15:00:00,34.08,34.15,33.68,33.72,148205.0,29.073,29.1327,28.7318,28.7659,148205.0
2020-06-16 15:30:00,33.73,33.87,33.56,33.75,408661.0,28.7744,28.8938,28.6294,28.7915,408661.0
2020-06-17 09:30:00,33.88,34.09,33.28,33.34,126271.0,28.9024,29.0815,28.3905,28.4417,126271.0
2020-06-17 10:00:00,33.35,33.54,33.19,33.24,186373.0,28.4502,28.6123,28.3138,28.3564,186373.0
2020-06-17 10:30:00,33.25,33.51,33.19,33.5,150317.0,28.3649,28.5867,28.3138,28.5782,150317.0
2020-06-17 11:00:00,33.5,33.57,33.27,33.46,120075.0,28.5782,28.6379,28.382,28.5441,120075.0
2020-06-17 11:30:00,33.46,33.59,33.45,33.58,74053.0,28.5441,28.655,28.5356,28.6465,74053.0
2020-06-17 12:00:00,33.56,33.66,33.47,33.51,141571.0,28.6294,28.7147,28.5526,28.5867,141571.0
2020-06-17 12:30:00,33.49,33.65,33.49,33.65,65275.0,28.5697,28.7062,28.5697,28.7062,65275.0
2020-06-17 13:00:00,33.65,33.8,33.64,33.76,64760.0,28.7062,28.8341,28.6976,28.8,64760.0
2020-06-17 13:30:00,33.77,33.9,33.77,33.8,56906.0,28.8085,28.9194,28.8085,28.8341,56906.0
2020-06-17 14:00:00,33.79,33.79,33.68,33.77,57450.0,28.8256,28.8256,28.7318,28.8085,57450.0
2020-06-17 14:30:00,33.77,33.82,33.65,33.66,74472.0,28.8085,28.8512,28.7062,28.7147,74472.0
2020-06-17 15:00:00,33.65,33.7,33.6,33.68,109851.0,28.7062,28.7488,28.6635,28.7318,109851.0
2020-06-17 15:30:00,33.69,33.76,33.45,33.59,472008.0,28.7403,28.8,28.5356,28.655,472008.0
2020-06-18 09:30:00,33.39,33.77,33.24,33.68,67036.0,28.4844,28.8085,28.3564,28.7318,67036.0
2020-06-18 10:00:00,33.67,33.84,33.61,33.65,55035.0,28.7232,28.8683,28.672,28.7062,55035.0
2020-06-18 10:30:00,33.65,33.76,33.5,33.65,71348.0,28.7062,28.8,28.5782,28.7062,71348.0
2020-06-18 11:00:00,33.65,33.67,33.44,33.52,66064.0,28.7062,28.7232,28.527,28.5953,66064.0
2020-06-18 11:30:00,33.52,33.6,33.37,33.39,42942.0,28.5953,28.6635,28.4673,28.4844,42942.0
2020-06-18 12:00:00,33.38,33.46,33.35,33.4,54175.0,28.4758,28.5441,28.4502,28.4929,54175.0
2020-06-18 12:30:00,33.39,33.41,33.15,33.24,126976.0,28.4844,28.5014,28.2796,28.3564,126976.0
2020-06-18 13:00:00,33.25,33.4,33.22,33.39,70720.0,28.3649,28.4929,28.3393,28.4844,70720.0
2020-06-18 13:30:00,33.37,33.51,33.36,33.49,42348.0,28.4673,28.5867,28.4588,28.5697,42348.0
2020-06-18 14:00:00,33.5,33.5,33.37,33.43,70212.0,28.5782,28.5782,28.4673,28.5185,70212.0
2020-06-18 14:30:00,33.43,33.5,33.39,33.43,56853.0,28.5185,28.5782,28.4844,28.5185,56853.0
2020-06-18 15:00:00,33.43,33.63,33.38,33.63,167087.0,28.5185,28.6891,28.4758,28.6891,167087.0
2020-06-18 15:30:00,33.63,33.72,33.49,33.63,299636.0,28.6891,28.7659,28.5697,28.6891,299636.0
2020-06-19 09:30:00,34.12,34.3,33.93,33.94,281900.0,29.1071,29.2607,28.945,28.9536,281900.0
2020-06-19 10:00:00,33.93,34.08,33.92,34.0,69765.0,28.945,29.073,28.9365,29.0047,69765.0
2020-06-19 10:30:00,34.0,34.01,33.83,33.93,54632.0,29.0047,29.0133,28.8597,28.945,54632.0
2020-06-19 11:00:00,33.93,34.09,33.92,33.93,69988.0,28.945,29.0815,28.9365,28.945,69988.0
2020-06-19 11:30:00,33.93,33.99,33.9,33.94,70505.0,28.945,28.9962,28.9194,28.9536,70505.0
2020-06-19 12:00:00,33.95,33.95,33.46,33.59,85873.0,28.9621,28.9621,28.5441,28.655,85873.0
2020-06-19 12:30:00,33.6,33.78,33.56,33.77,55028.0,28.6635,28.8171,28.6294,28.8085,55028.0
2020-06-19 13:00:00,33.77,33.77,33.59,33.61,49929.0,28.8085,28.8085,28.655,28.672,49929.0
2020-06-19 13:30:00,33.6,33.62,33.46,33.47,59300.0,28.6635,28.6806,28.5441,28.5526,59300.0
2020-06-19 14:00:00,33.49,33.66,33.44,33.59,184034.0,28.5697,28.7147,28.527,28.655,184034.0
2020-06-19 14:30:00,33.6,33.91,33.56,33.86,68870.0,28.6635,28.928,28.6294,28.8853,68870.0
2020-06-19 15:00:00,33.86,34.04,33.76,33.92,143529.0,28.8853,29.0389,28.8,28.9365,143529.0
2020-06-19 15:30:00,33.91,34.12,33.9,34.08,948812.0,28.928,29.1071,28.9194,29.073,948812.0
2020-06-22 09:30:00,33.99,33.99,33.18,33.34,146229.0,28.9962,28.9962,28.3052,28.4417,146229.0
2020-06-22 10:00:00,33.32,33.7,33.28,33.67,94238.0,28.4247,28.7488,28.3905,28.7232,94238.0
2020-06-22 10:30:00,33.66,33.73,33.53,33.58,222010.0,28.7147,28.7744,28.6038,28.6465,222010.0
2020-06-22 11:00:00,33.55,33.85,33.54,33.78,100486.0,28.6209,28.8768,28.6123,28.8171,100486.0
2020-06-22 11:30:00,33.78,33.96,33.77,33.88,61467.0,28.8171,28.9706,28.8085,28.9024,61467.0
2020-06-22 12:00:00,33.9,34.2,33.9,34.18,87300.0,28.9194,29.1754,28.9194,29.1583,87300.0
2020-06-22 12:30:00,34.2,34.31,34.12,34.22,70415.0,29.1754,29.2692,29.1071,29.1924,70415.0
2020-06-22 13:00:00,34.23,34.29,34.2,34.21,62977.0,29.201,29.2521,29.1754,29.1839,62977.0
2020-06-22 13:30:00,34.22,34.28,34.18,34.22,53776.0,29.1924,29.2436,29.1583,29.1924,53776.0
2020-06-22 14:00:00,34.23,34.23,34.08,34.19,79436.0,29.201,29.201,29.073,29.1668,79436.0
2020-06-22 14:30:00,34.2,34.22,34.11,34.2,75361.0,29.1754,29.1924,29.0986,29.1754,75361.0
2020-06-22 15:00:00,34.19,34.2,33.98,34.08,103288.0,29.1668,29.1754,28.9877,29.073,103288.0
2020-06-22 15:30:00,34.09,34.2,34.08,34.15,410341.0,29.0815,29.1754,29.073,29.1327,410341.0
2020-06-23 09:30:00,34.41,34.46,33.76,33.81,157444.0,29.3545,29.3972,28.8,28.8427,157444.0
2020-06-23 10:00:00,33.8,33.93,33.72,33.87,95518.0,28.8341,28.945,28.7659,28.8938,95518.0
2020-06-23 10:30:00,33.87,33.89,33.66,33.71,97558.0,28.8938,28.9109,28.7147,28.7574,97558.0
2020-06-23 11:00:00,33.71,33.81,33.69,33.73,51497.0,28.7574,28.8427,28.7403,28.7744,51497.0
2020-06-23 11:30:00,33.73,33.75,33.59,33.72,55781.0,28.7744,28.7915,28.655,28.7659,55781.0
2020-06-23 12:00:00,33.73,33.8,33.65,33.67,50148.0,28.7744,28.8341,28.7062,28.7232,50148.0
2020-06-23 12:30:00,33.66,33.74,33.63,33.65,39322.0,28.7147,28.7829,28.6891,28.7062,39322.0
2020-06-23 13:00:00,33.65,33.69,33.6,33.63,49528.0,28.7062,28.7403,28.6635,28.6891,49528.0
2020-06-23 13:30:00,33.63,33.68,33.53,33.57,70455.0,28.6891,28.7318,28.6038,28.6379,70455.0
2020-06-23 14:00:00,33.57,33.59,33.45,33.48,101023.0,28.6379,28.655,28.5356,28.5611,101023.0
2020-06-23 14:30:00,33.48,33.49,33.24,33.26,123132.0,28.5611,28.5697,28.3564,28.3735,123132.0
2020-06-23 15:00:00,33.26,33.26,33.01,33.05,160271.0,28.3735,28.3735,28.1602,28.1943,160271.0
2020-06-23 15:30:00,33.06,33.13,32.95,32.99,513528.0,28.2029,28.2626,28.109,28.1431,513528.0
2020-06-24 09:30:00,32.71,32.71,32.33,32.5,203066.0,27.9043,27.9043,27.5801,27.7251,203066.0
2020-06-24 10:00:00,32.53,32.96,32.44,32.96,136730.0,27.7507,28.1175,27.6739,28.1175,136730.0
2020-06-24 10:30:00,32.94,32.99,32.64,32.69,236086.0,28.1005,28.1431,27.8446,27.8872,236086.0
2020-06-24 11:00:00,32.66,32.7,32.35,32.39,129188.0,27.8616,27.8957,27.5972,27.6313,129188.0
2020-06-24 11:30:00,32.41,32.41,32.07,32.19,89549.0,27.6483,27.6483,27.3583,27.4607,89549.0
2020-06-24 12:00:00,32.19,32.32,32.13,32.14,160146.0,27.4607,27.5716,27.4095,27.418,160146.0
2020-06-24 12:30:00,32.14,32.36,32.12,32.35,62908.0,27.418,27.6057,27.401,27.5972,62908.0
2020-06-24 13:00:00,32.35,32.41,32.26,32.29,66676.0,27.5972,27.6483,27.5204,27.546,66676.0
2020-06-24 13:30:00,32.28,32.4,32.24,32.4,130585.0,27.5374,27.6398,27.5033,27.6398,130585.0
2020-06-24 14:00:00,32.41,32.64,32.34,32.63,83718.0,27.6483,27.8446,27.5886,27.836,83718.0
2020-06-24 14:30:00,32.63,32.68,32.52,32.63,99197.0,27.836,27.8787,27.7422,27.836,99197.0
2020-06-24 15:00:00,32.63,32.89,32.63,32.77,136637.0,27.836,28.0578,27.836,27.9555,136637.0
2020-06-24 15:30:00,32.77,32.83,32.53,32.57,461777.0,27.9555,28.0066,27.7507,27.7848,461777.0
2020-06-25 09:30:00,32.38,32.41,32.07,32.36,214098.0,27.6228,27.6483,27.3583,27.6057,214098.0
2020-06-25 10:00:00,32.37,32.53,32.33,32.4,74316.0,27.6142,27.7507,27.5801,27.6398,74316.0
2020-06-25 10:30:00,32.41,32.43,32.03,32.07,106780.0,27.6483,27.6654,27.3242,27.3583,106780.0
2020-06-25 11:00:00,32.06,32.3,31.96,32.29,146224.0,27.3498,27.5545,27.2645,27.546,146224.0
2020-06-25 11:30:00,32.29,32.39,32.09,32.32,349563.0,27.546,27.6313,27.3754,27.5716,349563.0
2020-06-25 12:00:00,32.33,32.5,32.3,32.48,130237.0,27.5801,27.7251,27.5545,27.7081,130237.0
2020-06-25 12:30:00,32.5,32.58,32.46,32.57,85039.0,27.7251,27.7934,27.691,27.7848,85039.0
2020-06-25 13:00:00,32.57,32.69,32.55,32.68,213600.0,27.7848,27.8872,27.7678,27.8787,213600.0
2020-06-25 13:30:00,32.67,32.74,32.59,32.73,100393.0,27.8701,27.9299,27.8019,27.9213,100393.0
2020-06-25 14:00:00,32.73,32.76,32.61,32.65,227200.0,27.9213,27.9469,27.819,27.8531,227200.0
2020-06-25 14:30:00,32.65,32.65,32.49,32.56,112264.0,27.8531,27.8531,27.7166,27.7763,112264.0
2020-06-25 15:00:00,32.55,32.72,32.54,32.66,152755.0,27.7678,27.9128,27.7592,27.8616,152755.0
2020-06-25 15:30:00,32.66,32.76,32.57,32.65,354206.0,27.8616,27.9469,27.7848,27.8531,354206.0
2020-06-26 09:30:00,32.59,32.59,32.21,32.3,84225.0,27.8019,27.8019,27.4777,27.5545,84225.0
2020-06-26 10:00:00,32.3,32.35,31.95,32.06,71118.0,27.5545,27.5972,27.2559,27.3498,71118.0
2020-06-26 10:30:00,32.05,32.11,31.7,31.76,74791.0,27.3412,27.3924,27.0427,27.0938,74791.0
2020-06-26 11:00:00,31.75,31.88,31.71,31.71,93126.0,27.0853,27.1962,27.0512,27.0512,93126.0
2020-06-26 11:30:00,31.71,31.75,31.58,31.6,65616.0,27.0512,27.0853,26.9403,26.9574,65616.0
2020-06-26 12:00:00,31.59,31.59,31.38,31.54,83511.0,26.9488,26.9488,26.7697,26.9062,83511.0
2020-06-26 12:30:00,31.54,31.62,31.47,31.61,59782.0,26.9062,26.9744,26.8465,26.9659,59782.0
2020-06-26 13:00:00,31.61,31.69,31.58,31.64,66138.0,26.9659,27.0341,26.9403,26.9915,66138.0
2020-06-26 13:30:00,31.63,31.68,31.52,31.53,54879.0,26.9829,27.0256,26.8891,26.8976,54879.0
2020-06-26 14:00:00,31.52,31.56,31.4,31.43,71814.0,26.8891,26.9232,26.7867,26.8123,71814.0
2020-06-26 14:30:00,31.42,31.45,31.29,31.36,97364.0,26.8038,26.8294,26.6929,26.7526,97364.0
2020-06-26 15:00:00,31.36,31.53,31.24,31.42,164305.0,26.7526,26.8976,26.6502,26.8038,164305.0
2020-06-26 15:30:00,31.4,31.7,31.31,31.58,726663.0,26.7867,27.0427,26.71,26.9403,726663.0
2020-06-29 09:30:00,31.86,31.86,31.26,31.52,122654.0,27.1792,27.1792,26.6673,26.8891,122654.0
2020-06-29 10:00:00,31.53,31.81,31.53,31.75,85946.0,26.8976,27.1365,26.8976,27.0853,85946.0
2020-06-29 10:30:00,31.74,32.16,31.72,32.01,142844.0,27.0768,27.4351,27.0597,27.3071,142844.0
2020-06-29 11:00:00,32.0,32.19,31.98,32.15,83206.0,27.2986,27.4607,27.2815,27.4265,83206.0
2020-06-29 11:30:00,32.15,32.29,32.1,32.16,107167.0,27.4265,27.546,27.3839,27.4351,107167.0
2020-06-29 12:00:00,32.16,32.25,32.15,32.2,72155.0,27.4351,27.5119,27.4265,27.4692,72155.0
2020-06-29 12:30:00,32.19,32.33,32.18,32.24,65166.0,27.4607,27.5801,27.4521,27.5033,65166.0
2020-06-29 13:00:00,32.25,32.38,32.2,32.38,57296.0,27.5119,27.6228,27.4692,27.6228,57296.0
2020-06-29 13:30:00,32.37,32.4,32.3,32.34,83705.0,27.6142,27.6398,27.5545,27.5886,83705.0
2020-06-29 14:00:00,32.34,32.53,32.29,32.51,112162.0,27.5886,27.7507,27.546,27.7337,112162.0
2020-06-29 14:30:00,32.51,32.71,32.49,32.69,150760.0,27.7337,27.9043,27.7166,27.8872,150760.0
2020-06-29 15:00:00,32.69,32.76,32.57,32.74,197332.0,27.8872,27.9469,27.7848,27.9299,197332.0
2020-06-29 15:30:00,32.76,32.96,32.66,32.94,578247.0,27.9469,28.1175,27.8616,28.1005,578247.0
2020-06-30 09:30:00,32.84,32.86,32.28,32.47,95381.0,28.0152,28.0322,27.5374,27.6995,95381.0
2020-06-30 10:00:00,32.51,32.53,32.3,32.37,64126.0,27.7337,27.7507,27.5545,27.6142,64126.0
2020-06-30 10:30:00,32.37,32.72,32.36,32.72,62193.0,27.6142,27.9128,27.6057,27.9128,62193.0
2020-06-30 11:00:00,32.7,32.79,32.65,32.77,68824.0,27.8957,27.9725,27.8531,27.9555,68824.0
2020-06-30 11:30:00,32.77,32.8,32.59,32.59,72718.0,27.9555,27.981,27.8019,27.8019,72718.0
2020-06-30 12:00:00,32.58,32.61,32.51,32.56,42684.0,27.7934,27.819,27.7337,27.7763,42684.0
2020-06-30 12:30:00,32.56,32.58,32.36,32.39,91782.0,27.7763,27.7934,27.6057,27.6313,91782.0
2020-06-30 13:00:00,32.39,32.48,32.36,32.44,54874.0,27.6313,27.7081,27.6057,27.6739,54874.0
2020-06-30 13:30:00,32.43,32.47,32.32,32.45,38430.0,27.6654,27.6995,27.5716,27.6825,38430.0
2020-06-30 14:00:00,32.45,32.49,32.4,32.49,40526.0,27.6825,27.7166,27.6398,27.7166,40526.0
2020-06-30 14:30:00,32.49,32.5,32.4,32.44,65926.0,27.7166,27.7251,27.6398,27.6739,65926.0
2020-06-30 15:00:00,32.44,32.5,32.34,32.47,94455.0,27.6739,27.7251,27.5886,27.6995,94455.0
2020-06-30 15:30:00,32.47,32.68,32.45,32.56,407690.0,27.6995,27.8787,27.6825,27.7763,407690.0
2020-07-01 09:30:00,32.59,32.95,32.59,32.72,174402.0,27.8019,28.109,27.8019,27.9128,174402.0
2020-07-01 10:00:00,32.75,32.85,32.52,32.57,116179.0,27.9384,28.0237,27.7422,27.7848,116179.0
2020-07-01 10:30:00,32.55,32.61,32.41,32.56,124754.0,27.7678,27.819,27.6483,27.7763,124754.0
2020-07-01 11:00:00,32.57,32.66,32.47,32.47,104333.0,27.7848,27.8616,27.6995,27.6995,104333.0
2020-07-01 11:30:00,32.48,32.69,32.46,32.66,83566.0,27.7081,27.8872,27.691,27.8616,83566.0
2020-07-01 12:00:00,32.68,32.94,32.66,32.93,37519.0,27.8787,28.1005,27.8616,28.092,37519.0
2020-07-01 12:30:00,32.92,33.06,32.9,32.97,51777.0,28.0834,28.2029,28.0664,28.1261,51777.0
2020-07-01 13:00:00,33.0,33.11,32.96,33.09,45889.0,28.1517,28.2455,28.1175,28.2284,45889.0
2020-07-01 13:30:00,33.09,33.12,32.93,33.02,44315.0,28.2284,28.254,28.092,28.1687,44315.0
2020-07-01 14:00:00,33.02,33.15,33.02,33.1,61265.0,28.1687,28.2796,28.1687,28.237,61265.0
2020-07-01 14:30:00,33.11,33.19,33.05,33.17,72658.0,28.2455,28.3138,28.1943,28.2967,72658.0
2020-07-01 15:00:00,33.17,33.28,33.14,33.26,89757.0,28.2967,28.3905,28.2711,28.3735,89757.0
2020-07-01 15:30:00,33.26,33.31,33.13,33.15,267970.0,28.3735,28.4161,28.2626,28.2796,267970.0
2020-07-02 09:30:00,33.5,33.86,33.49,33.73,88610.0,28.5782,28.8853,28.5697,28.7744,88610.0
2020-07-02 10:00:00,33.75,33.75,33.29,33.29,45268.0,28.7915,28.7915,28.3991,28.3991,45268.0
2020-07-02 10:30:00,33.29,33.35,32.97,32.97,198707.0,28.3991,28.4502,28.1261,28.1261,198707.0
2020-07-02 11:00:00,32.96,33.07,32.9,33.03,64565.0,28.1175,28.2114,28.0664,28.1773,64565.0
2020-07-02 11:30:00,33.03,33.19,33.03,33.06,56480.0,28.1773,28.3138,28.1773,28.2029,56480.0
2020-07-02 12:00:00,33.06,33.1,32.98,33.1,52091.0,28.2029,28.237,28.1346,28.237,52091.0
2020-07-02 12:30:00,33.1,33.15,33.03,33.11,41281.0,28.237,28.2796,28.1773,28.2455,41281.0
2020-07-02 13:00:00,33.14,33.19,33.08,33.19,61751.0,28.2711,28.3138,28.2199,28.3138,61751.0
2020-07-02 13:30:00,33.18,33.21,33.13,33.15,58426.0,28.3052,28.3308,28.2626,28.2796,58426.0
2020-07-02 14:00:00,33.15,33.21,33.11,33.19,61005.0,28.2796,28.3308,28.2455,28.3138,61005.0
2020-07-02 14:30:00,33.19,33.21,33.13,33.14,42031.0,28.3138,28.3308,28.2626,28.2711,42031.0
2020-07-02 15:00:00,33.14,33.14,32.98,32.98,57083.0,28.2711,28.2711,28.1346,28.1346,57083.0
2020-07-02 15:30:00,32.98,32.99,32.68,32.78,469614.0,28.1346,28.1431,27.8787,27.964,469614.0
2020-07-06 09:30:00,33.21,33.45,33.12,33.3,118470.0,28.3308,28.5356,28.254,28.4076,118470.0
2020-07-06 10:00:00,33.31,33.31,32.99,33.11,73632.0,28.4161,28.4161,28.1431,28.2455,73632.0
2020-07-06 10:30:00,33.09,33.14,32.85,32.89,57075.0,28.2284,28.2711,28.0237,28.0578,57075.0
2020-07-06 11:00:00,32.89,33.06,32.88,33.0,74632.0,28.0578,28.2029,28.0493,28.1517,74632.0
2020-07-06 11:30:00,32.99,33.02,32.79,32.86,41366.0,28.1431,28.1687,27.9725,28.0322,41366.0
2020-07-06 12:00:00,32.85,32.89,32.76,32.86,42236.0,28.0237,28.0578,27.9469,28.0322,42236.0
2020-07-06 12:30:00,32.86,32.92,32.8,32.89,36673.0,28.0322,28.0834,27.981,28.0578,36673.0
2020-07-06 13:00:00,32.9,33.02,32.86,32.98,76481.0,28.0664,28.1687,28.0322,28.1346,76481.0
2020-07-06 13:30:00,32.98,33.06,32.94,33.04,26062.0,28.1346,28.2029,28.1005,28.1858,26062.0
2020-07-06 14:00:00,33.04,33.04,32.97,33.03,32596.0,28.1858,28.1858,28.1261,28.1773,32596.0
2020-07-06 14:30:00,33.03,33.03,32.84,32.84,49825.0,28.1773,28.1773,28.0152,28.0152,49825.0
2020-07-06 15:00:00,32.83,32.92,32.82,32.91,77450.0,28.0066,28.0834,27.9981,28.0749,77450.0
2020-07-06 15:30:00,32.91,33.07,32.85,33.03,227793.0,28.0749,28.2114,28.0237,28.1773,227793.0
2020-07-07 09:30:00,32.72,32.87,32.55,32.7,128339.0,27.9128,28.0408,27.7678,27.8957,128339.0
2020-07-07 10:00:00,32.7,32.93,32.7,32.77,49173.0,27.8957,28.092,27.8957,27.9555,49173.0
2020-07-07 10:30:00,32.79,32.86,32.7,32.81,49110.0,27.9725,28.0322,27.8957,27.9896,49110.0
2020-07-07 11:00:00,32.8,32.87,32.71,32.71,44773.0,27.981,28.0408,27.9043,27.9043,44773.0
2020-07-07 11:30:00,32.72,32.76,32.54,32.57,188887.0,27.9128,27.9469,27.7592,27.7848,188887.0
2020-07-07 12:00:00,32.57,32.6,32.46,32.5,104899.0,27.7848,27.8104,27.691,27.7251,104899.0
2020-07-07 12:30:00,32.49,32.52,32.42,32.52,62144.0,27.7166,27.7422,27.6569,27.7422,62144.0
2020-07-07 13:00:00,32.51,32.69,32.5,32.66,77894.0,27.7337,27.8872,27.7251,27.8616,77894.0
2020-07-07 13:30:00,32.65,32.77,32.63,32.76,49871.0,27.8531,27.9555,27.836,27.9469,49871.0
2020-07-07 14:00:00,32.76,32.83,32.74,32.8,116850.0,27.9469,28.0066,27.9299,27.981,116850.0
2020-07-07 14:30:00,32.79,32.79,32.74,32.79,74329.0,27.9725,27.9725,27.9299,27.9725,74329.0
2020-07-07 15:00:00,32.78,32.84,32.72,32.82,107635.0,27.964,28.0152,27.9128,27.9981,107635.0
2020-07-07 15:30:00,32.82,32.82,32.55,32.75,496627.0,27.9981,27.9981,27.7678,27.9384,496627.0
2020-07-08 09:30:00,32.83,33.1,32.6,33.07,84445.0,28.0066,28.237,27.8104,28.2114,84445.0
2020-07-08 10:00:00,33.06,33.07,32.81,32.81,101988.0,28.2029,28.2114,27.9896,27.9896,101988.0
2020-07-08 10:30:00,32.8,32.93,32.73,32.88,88017.0,27.981,28.092,27.9213,28.0493,88017.0
2020-07-08 11:00:00,32.89,32.97,32.83,32.87,213670.0,28.0578,28.1261,28.0066,28.0408,213670.0
2020-07-08 11:30:00,32.87,33.1,32.85,32.99,137044.0,28.0408,28.237,28.0237,28.1431,137044.0
2020-07-08 12:00:00,32.99,33.05,32.84,33.05,149693.0,28.1431,28.1943,28.0152,28.1943,149693.0
2020-07-08 12:30:00,33.05,33.17,33.01,33.16,46601.0,28.1943,28.2967,28.1602,28.2882,46601.0
2020-07-08 13:00:00,33.15,33.26,33.09,33.12,73451.0,28.2796,28.3735,28.2284,28.254,73451.0
2020-07-08 13:30:00,33.12,33.32,33.11,33.25,73177.0,28.254,28.4247,28.2455,28.3649,73177.0
2020-07-08 14:00:00,33.25,33.34,33.2,33.34,50713.0,28.3649,28.4417,28.3223,28.4417,50713.0
2020-07-08 14:30:00,33.34,33.34,33.16,33.26,166678.0,28.4417,28.4417,28.2882,28.3735,166678.0
2020-07-08 15:00:00,33.26,33.38,33.22,33.34,123721.0,28.3735,28.4758,28.3393,28.4417,123721.0
2020-07-08 15:30:00,33.34,33.35,33.15,33.2,271196.0,28.4417,28.4502,28.2796,28.3223,271196.0
2020-07-09 09:30:00,33.06,33.07,32.43,32.43,102705.0,28.2029,28.2114,27.6654,27.6654,102705.0
2020-07-09 10:00:00,32.44,32.65,32.31,32.4,119501.0,27.6739,27.8531,27.563,27.6398,119501.0
2020-07-09 10:30:00,32.4,32.47,31.8,31.86,229107.0,27.6398,27.6995,27.128,27.1792,229107.0
2020-07-09 11:00:00,31.85,31.89,31.66,31.8,124401.0,27.1706,27.2047,27.0085,27.128,124401.0
2020-07-09 11:30:00,31.79,31.91,31.76,31.88,61607.0,27.1194,27.2218,27.0938,27.1962,61607.0
2020-07-09 12:00:00,31.89,32.08,31.89,32.02,50905.0,27.2047,27.3668,27.2047,27.3156,50905.0
2020-07-09 12:30:00,32.02,32.16,31.96,32.16,43230.0,27.3156,27.4351,27.2645,27.4351,43230.0
2020-07-09 13:00:00,32.15,32.23,32.09,32.22,55930.0,27.4265,27.4948,27.3754,27.4863,55930.0
2020-07-09 13:30:00,32.22,32.25,32.1,32.15,56788.0,27.4863,27.5119,27.3839,27.4265,56788.0
2020-07-09 14:00:00,32.14,32.35,32.12,32.34,58223.0,27.418,27.5972,27.401,27.5886,58223.0
2020-07-09 14:30:00,32.33,32.41,32.28,32.36,73050.0,27.5801,27.6483,27.5374,27.6057,73050.0
2020-07-09 15:00:00,32.36,32.44,32.28,32.3,98018.0,27.6057,27.6739,27.5374,27.5545,98018.0
2020-07-09 15:30:00,32.3,32.39,32.22,32.3,307514.0,27.5545,27.6313,27.4863,27.5545,307514.0
2020-07-10 09:30:00,32.25,32.73,32.2,32.48,77609.0,27.5119,27.9213,27.4692,27.7081,77609.0
2020-07-10 10:00:00,32.47,32.56,32.36,32.5,55423.0,27.6995,27.7763,27.6057,27.7251,55423.0
2020-07-10 10:30:00,32.48,32.62,32.45,32.48,56226.0,27.7081,27.8275,27.6825,27.7081,56226.0
2020-07-10 11:00:00,32.48,32.63,32.44,32.61,55492.0,27.7081,27.836,27.6739,27.819,55492.0
2020-07-10 11:30:00,32.62,32.67,32.52,32.64,42263.0,27.8275,27.8701,27.7422,27.8446,42263.0
2020-07-10 12:00:00,32.65,32.82,32.62,32.74,67021.0,27.8531,27.9981,27.8275,27.9299,67021.0
2020-07-10 12:30:00,32.73,32.82,32.67,32.81,33672.0,27.9213,27.9981,27.8701,27.9896,33672.0
2020-07-10 13:00:00,32.81,32.82,32.67,32.75,40170.0,27.9896,27.9981,27.8701,27.9384,40170.0
2020-07-10 13:30:00,32.75,32.86,32.72,32.82,61608.0,27.9384,28.0322,27.9128,27.9981,61608.0
2020-07-10 14:00:00,32.83,32.87,32.73,32.77,69671.0,28.0066,28.0408,27.9213,27.9555,69671.0
2020-07-10 14:30:00,32.77,32.84,32.75,32.83,64154.0,27.9555,28.0152,27.9384,28.0066,64154.0
2020-07-10 15:00:00,32.82,32.96,32.8,32.89,97822.0,27.9981,28.1175,27.981,28.0578,97822.0
2020-07-10 15:30:00,32.9,32.98,32.81,32.96,320906.0,28.0664,28.1346,27.9896,28.1175,320906.0
2020-07-13 09:30:00,33.06,33.25,32.81,32.84,62136.0,28.2029,28.3649,27.9896,28.0152,62136.0
2020-07-13 10:00:00,32.82,33.13,32.77,33.13,57019.0,27.9981,28.2626,27.9555,28.2626,57019.0
2020-07-13 10:30:00,33.11,33.16,32.94,33.05,64209.0,28.2455,28.2882,28.1005,28.1943,64209.0
2020-07-13 11:00:00,33.04,33.21,33.0,33.18,58974.0,28.1858,28.3308,28.1517,28.3052,58974.0
2020-07-13 11:30:00,33.18,33.25,33.09,33.16,83096.0,28.3052,28.3649,28.2284,28.2882,83096.0
2020-07-13 12:00:00,33.16,33.3,33.15,33.26,64181.0,28.2882,28.4076,28.2796,28.3735,64181.0
2020-07-13 12:30:00,33.26,33.4,33.23,33.4,70015.0,28.3735,28.4929,28.3479,28.4929,70015.0
2020-07-13 13:00:00,33.4,33.55,33.36,33.53,115122.0,28.4929,28.6209,28.4588,28.6038,115122.0
2020-07-13 13:30:00,33.52,33.63,33.51,33.57,107909.0,28.5953,28.6891,28.5867,28.6379,107909.0
2020-07-13 14:00:00,33.57,33.58,33.4,33.43,181646.0,28.6379,28.6465,28.4929,28.5185,181646.0
2020-07-13 14:30:00,33.43,33.49,33.38,33.41,109439.0,28.5185,28.5697,28.4758,28.5014,109439.0
2020-07-13 15:00:00,33.42,33.44,33.14,33.14,162549.0,28.51,28.527,28.2711,28.2711,162549.0
2020-07-13 15:30:00,33.15,33.34,32.97,33.24,616109.0,28.2796,28.4417,28.1261,28.3564,616109.0
2020-07-14 09:30:00,33.12,33.59,33.12,33.34,82690.0,28.254,28.655,28.254,28.4417,82690.0
2020-07-14 10:00:00,33.32,33.61,33.19,33.61,67186.0,28.4247,28.672,28.3138,28.672,67186.0
2020-07-14 10:30:00,33.62,33.73,33.55,33.58,62909.0,28.6806,28.7744,28.6209,28.6465,62909.0
2020-07-14 11:00:00,33.6,33.7,33.54,33.57,89874.0,28.6635,28.7488,28.6123,28.6379,89874.0
2020-07-14 11:30:00,33.57,33.71,33.51,33.58,131249.0,28.6379,28.7574,28.5867,28.6465,131249.0
2020-07-14 12:00:00,33.58,33.65,33.53,33.59,65984.0,28.6465,28.7062,28.6038,28.655,65984.0
2020-07-14 12:30:00,33.6,33.78,33.6,33.68,81721.0,28.6635,28.8171,28.6635,28.7318,81721.0
2020-07-14 13:00:00,33.69,33.8,33.65,33.79,91601.0,28.7403,28.8341,28.7062,28.8256,91601.0
2020-07-14 13:30:00,33.79,33.83,33.58,33.63,77653.0,28.8256,28.8597,28.6465,28.6891,77653.0
2020-07-14 14:00:00,33.64,33.79,33.61,33.72,87208.0,28.6976,28.8256,28.672,28.7659,87208.0
2020-07-14 14:30:00,33.72,33.92,33.72,33.91,70251.0,28.7659,28.9365,28.7659,28.928,70251.0
2020-07-14 15:00:00,33.91,34.0,33.81,33.97,125756.0,28.928,29.0047,28.8427,28.9792,125756.0
2020-07-14 15:30:00,33.98,34.06,33.83,33.83,497119.0,28.9877,29.0559,28.8597,28.8597,497119.0
2020-07-15 09:30:00,34.26,34.42,34.04,34.25,106394.0,29.2265,29.363,29.0389,29.218,106394.0
2020-07-15 10:00:00,34.26,34.58,34.18,34.53,58241.0,29.2265,29.4995,29.1583,29.4569,58241.0
2020-07-15 10:30:00,34.55,34.58,34.29,34.3,63023.0,29.4739,29.4995,29.2521,29.2607,63023.0
2020-07-15 11:00:00,34.31,34.35,34.14,34.25,66296.0,29.2692,29.3033,29.1242,29.218,66296.0
2020-07-15 11:30:00,34.25,34.28,34.1,34.11,51088.0,29.218,29.2436,29.0901,29.0986,51088.0
2020-07-15 12:00:00,34.12,34.17,34.07,34.13,46075.0,29.1071,29.1498,29.0645,29.1156,46075.0
2020-07-15 12:30:00,34.12,34.14,34.03,34.14,29961.0,29.1071,29.1242,29.0303,29.1242,29961.0
2020-07-15 13:00:00,34.14,34.19,34.02,34.05,53118.0,29.1242,29.1668,29.0218,29.0474,53118.0
2020-07-15 13:30:00,34.05,34.12,34.0,34.07,42289.0,29.0474,29.1071,29.0047,29.0645,42289.0
2020-07-15 14:00:00,34.05,34.13,33.95,34.0,68348.0,29.0474,29.1156,28.9621,29.0047,68348.0
2020-07-15 14:30:00,34.01,34.14,33.99,34.01,111868.0,29.0133,29.1242,28.9962,29.0133,111868.0
2020-07-15 15:00:00,34.01,34.12,33.95,34.1,61418.0,29.0133,29.1071,28.9621,29.0901,61418.0
2020-07-15 15:30:00,34.11,34.24,33.99,34.03,291910.0,29.0986,29.2095,28.9962,29.0303,291910.0
2020-07-16 09:30:00,34.03,34.19,33.83,34.05,74192.0,29.0303,29.1668,28.8597,29.0474,74192.0
2020-07-16 10:00:00,34.06,34.42,34.06,34.27,65436.0,29.0559,29.363,29.0559,29.2351,65436.0
2020-07-16 10:30:00,34.27,34.36,34.21,34.22,45872.0,29.2351,29.3119,29.1839,29.1924,45872.0
2020-07-16 11:00:00,34.23,34.3,34.1,34.22,78772.0,29.201,29.2607,29.0901,29.1924,78772.0
2020-07-16 11:30:00,34.2,34.22,34.08,34.16,55552.0,29.1754,29.1924,29.073,29.1412,55552.0
2020-07-16 12:00:00,34.16,34.19,34.08,34.11,51419.0,29.1412,29.1668,29.073,29.0986,51419.0
2020-07-16 12:30:00,34.12,34.18,34.05,34.06,44036.0,29.1071,29.1583,29.0474,29.0559,44036.0
2020-07-16 13:00:00,34.06,34.09,34.0,34.04,33526.0,29.0559,29.0815,29.0047,29.0389,33526.0
2020-07-16 13:30:00,34.04,34.06,33.96,33.99,60871.0,29.0389,29.0559,28.9706,28.9962,60871.0
2020-07-16 14:00:00,33.98,34.08,33.98,34.06,44961.0,28.9877,29.073,28.9877,29.0559,44961.0
2020-07-16 14:30:00,34.06,34.14,33.82,33.86,133533.0,29.0559,29.1242,28.8512,28.8853,133533.0
2020-07-16 15:00:00,33.86,33.87,33.8,33.86,86517.0,28.8853,28.8938,28.8341,28.8853,86517.0
2020-07-16 15:30:00,33.85,33.9,33.73,33.85,417691.0,28.8768,28.9194,28.7744,28.8768,417691.0
2020-07-17 09:30:00,34.08,34.17,33.83,33.94,131083.0,29.073,29.1498,28.8597,28.9536,131083.0
2020-07-17 10:00:00,33.93,33.96,33.55,33.61,60037.0,28.945,28.9706,28.6209,28.672,60037.0
2020-07-17 10:30:00,33.59,33.71,33.5,33.62,75941.0,28.655,28.7574,28.5782,28.6806,75941.0
2020-07-17 11:00:00,33.6,33.64,33.45,33.53,89863.0,28.6635,28.6976,28.5356,28.6038,89863.0
2020-07-17 11:30:00,33.54,33.6,33.5,33.56,43839.0,28.6123,28.6635,28.5782,28.6294,43839.0
2020-07-17 12:00:00,33.56,33.58,33.44,33.47,62280.0,28.6294,28.6465,28.527,28.5526,62280.0
2020-07-17 12:30:00,33.46,33.5,33.41,33.45,39329.0,28.5441,28.5782,28.5014,28.5356,39329.0
2020-07-17 13:00:00,33.45,33.52,33.44,33.49,43318.0,28.5356,28.5953,28.527,28.5697,43318.0
2020-07-17 13:30:00,33.48,33.57,33.46,33.56,36930.0,28.5611,28.6379,28.5441,28.6294,36930.0
2020-07-17 14:00:00,33.56,33.57,33.5,33.55,58325.0,28.6294,28.6379,28.5782,28.6209,58325.0
2020-07-17 14:30:00,33.55,33.7,33.54,33.66,117640.0,28.6209,28.7488,28.6123,28.7147,117640.0
2020-07-17 15:00:00,33.65,33.74,33.63,33.74,75089.0,28.7062,28.7829,28.6891,28.7829,75089.0
2020-07-17 15:30:00,33.73,33.81,33.69,33.71,290064.0,28.7744,28.8427,28.7403,28.7574,290064.0
2020-07-20 09:30:00,33.54,33.81,33.32,33.44,96919.0,28.6123,28.8427,28.4247,28.527,96919.0
2020-07-20 10:00:00,33.45,33.46,33.29,33.38,53308.0,28.5356,28.5441,28.3991,28.4758,53308.0
2020-07-20 10:30:00,33.4,33.45,33.24,33.3,69572.0,28.4929,28.5356,28.3564,28.4076,69572.0
2020-07-20 11:00:00,33.29,33.33,33.18,33.22,51121.0,28.3991,28.4332,28.3052,28.3393,51121.0
2020-07-20 11:30:00,33.22,33.27,33.12,33.19,102100.0,28.3393,28.382,28.254,28.3138,102100.0
2020-07-20 12:00:00,33.18,33.23,33.13,33.18,81475.0,28.3052,28.3479,28.2626,28.3052,81475.0
2020-07-20 12:30:00,33.18,33.31,33.16,33.3,61003.0,28.3052,28.4161,28.2882,28.4076,61003.0
2020-07-20 13:00:00,33.3,33.33,33.2,33.32,67041.0,28.4076,28.4332,28.3223,28.4247,67041.0
2020-07-20 13:30:00,33.32,33.44,33.3,33.43,55303.0,28.4247,28.527,28.4076,28.5185,55303.0
2020-07-20 14:00:00,33.42,33.48,33.4,33.46,65502.0,28.51,28.5611,28.4929,28.5441,65502.0
2020-07-20 14:30:00,33.46,33.47,33.39,33.41,76965.0,28.5441,28.5526,28.4844,28.5014,76965.0
2020-07-20 15:00:00,33.41,33.52,33.39,33.5,79758.0,28.5014,28.5953,28.4844,28.5782,79758.0
2020-07-20 15:30:00,33.51,33.54,33.39,33.41,357026.0,28.5867,28.6123,28.4844,28.5014,357026.0
2020-07-21 09:30:00,33.41,33.73,33.41,33.73,99501.0,28.5014,28.7744,28.5014,28.7744,99501.0
2020-07-21 10:00:00,33.73,33.84,33.63,33.64,69299.0,28.7744,28.8683,28.6891,28.6976,69299.0
2020-07-21 10:30:00,33.64,33.75,33.5,33.54,80006.0,28.6976,28.7915,28.5782,28.6123,80006.0
2020-07-21 11:00:00,33.53,33.65,33.44,33.55,75430.0,28.6038,28.7062,28.527,28.6209,75430.0
2020-07-21 11:30:00,33.55,33.58,33.47,33.53,53011.0,28.6209,28.6465,28.5526,28.6038,53011.0
2020-07-21 12:00:00,33.52,33.57,33.36,33.43,71982.0,28.5953,28.6379,28.4588,28.5185,71982.0
2020-07-21 12:30:00,33.42,33.47,33.39,33.46,48620.0,28.51,28.5526,28.4844,28.5441,48620.0
2020-07-21 13:00:00,33.48,33.61,33.48,33.57,37896.0,28.5611,28.672,28.5611,28.6379,37896.0
2020-07-21 13:30:00,33.57,33.63,33.42,33.44,61103.0,28.6379,28.6891,28.51,28.527,61103.0
2020-07-21 14:00:00,33.44,33.53,33.35,33.4,78762.0,28.527,28.6038,28.4502,28.4929,78762.0
2020-07-21 14:30:00,33.4,33.43,33.28,33.29,80395.0,28.4929,28.5185,28.3905,28.3991,80395.0
2020-07-21 15:00:00,33.29,33.46,33.2,33.45,197802.0,28.3991,28.5441,28.3223,28.5356,197802.0
2020-07-21 15:30:00,33.45,33.54,33.4,33.54,407011.0,28.5356,28.6123,28.4929,28.6123,407011.0
2020-07-22 09:30:00,33.31,33.4,32.98,33.01,116930.0,28.4161,28.4929,28.1346,28.1602,116930.0
2020-07-22 10:00:00,33.0,33.26,32.94,33.24,121659.0,28.1517,28.3735,28.1005,28.3564,121659.0
2020-07-22 10:30:00,33.26,33.57,33.19,33.53,73426.0,28.3735,28.6379,28.3138,28.6038,73426.0
2020-07-22 11:00:00,33.53,33.58,33.38,33.47,200330.0,28.6038,28.6465,28.4758,28.5526,200330.0
2020-07-22 11:30:00,33.46,33.51,33.37,33.45,162681.0,28.5441,28.5867,28.4673,28.5356,162681.0
2020-07-22 12:00:00,33.45,33.58,33.41,33.47,109834.0,28.5356,28.6465,28.5014,28.5526,109834.0
2020-07-22 12:30:00,33.47,33.73,33.43,33.67,228246.0,28.5526,28.7744,28.5185,28.7232,228246.0
2020-07-22 13:00:00,33.68,33.69,33.61,33.63,77866.0,28.7318,28.7403,28.672,28.6891,77866.0
2020-07-22 13:30:00,33.63,33.63,33.54,33.57,56506.0,28.6891,28.6891,28.6123,28.6379,56506.0
2020-07-22 14:00:00,33.57,33.72,33.55,33.69,207095.0,28.6379,28.7659,28.6209,28.7403,207095.0
2020-07-22 14:30:00,33.7,33.76,33.65,33.67,110873.0,28.7488,28.8,28.7062,28.7232,110873.0
2020-07-22 15:00:00,33.68,33.68,33.51,33.52,75425.0,28.7318,28.7318,28.5867,28.5953,75425.0
2020-07-22 15:30:00,33.52,33.63,33.45,33.58,274055.0,28.5953,28.6891,28.5356,28.6465,274055.0
2020-07-23 09:30:00,33.58,33.79,33.32,33.5,153199.0,28.6465,28.8256,28.4247,28.5782,153199.0
2020-07-23 10:00:00,33.5,33.65,33.46,33.65,161869.0,28.5782,28.7062,28.5441,28.7062,161869.0
2020-07-23 10:30:00,33.64,33.77,33.54,33.68,91161.0,28.6976,28.8085,28.6123,28.7318,91161.0
2020-07-23 11:00:00,33.68,33.76,33.6,33.76,67638.0,28.7318,28.8,28.6635,28.8,67638.0
2020-07-23 11:30:00,33.76,33.79,33.63,33.66,94377.0,28.8,28.8256,28.6891,28.7147,94377.0
2020-07-23 12:00:00,33.66,33.71,33.62,33.65,90014.0,28.7147,28.7574,28.6806,28.7062,90014.0
2020-07-23 12:30:00,33.65,33.67,33.48,33.48,148741.0,28.7062,28.7232,28.5611,28.5611,148741.0
2020-07-23 13:00:00,33.48,33.51,33.29,33.38,329607.0,28.5611,28.5867,28.3991,28.4758,329607.0
2020-07-23 13:30:00,33.38,33.51,33.25,33.3,131966.0,28.4758,28.5867,28.3649,28.4076,131966.0
2020-07-23 14:00:00,33.3,33.4,33.2,33.29,149351.0,28.4076,28.4929,28.3223,28.3991,149351.0
2020-07-23 14:30:00,33.28,33.36,33.19,33.23,90305.0,28.3905,28.4588,28.3138,28.3479,90305.0
2020-07-23 15:00:00,33.23,33.37,33.19,33.25,316215.0,28.3479,28.4673,28.3138,28.3649,316215.0
2020-07-23 15:30:00,33.24,33.3,33.05,33.23,436130.0,28.3564,28.4076,28.1943,28.3479,436130.0
2020-07-24 09:30:00,33.0,33.26,32.35,33.04,651285.0,28.1517,28.3735,27.5972,28.1858,651285.0
2020-07-24 10:00:00,33.02,33.92,33.0,33.71,476291.0,28.1687,28.9365,28.1517,28.7574,476291.0
2020-07-24 10:30:00,33.72,33.82,33.61,33.71,142340.0,28.7659,28.8512,28.672,28.7574,142340.0
2020-07-24 11:00:00,33.7,33.71,33.12,33.15,136876.0,28.7488,28.7574,28.254,28.2796,136876.0
2020-07-24 11:30:00,33.14,33.47,33.11,33.47,112757.0,28.2711,28.5526,28.2455,28.5526,112757.0
2020-07-24 12:00:00,33.47,33.69,33.35,33.63,170453.0,28.5526,28.7403,28.4502,28.6891,170453.0
2020-07-24 12:30:00,33.63,33.66,33.4,33.42,92431.0,28.6891,28.7147,28.4929,28.51,92431.0
2020-07-24 13:00:00,33.41,33.41,33.12,33.12,158212.0,28.5014,28.5014,28.254,28.254,158212.0
2020-07-24 13:30:00,33.13,33.23,33.09,33.16,80053.0,28.2626,28.3479,28.2284,28.2882,80053.0
2020-07-24 14:00:00,33.17,33.35,33.17,33.33,139439.0,28.2967,28.4502,28.2967,28.4332,139439.0
2020-07-24 14:30:00,33.32,33.48,33.26,33.44,460032.0,28.4247,28.5611,28.3735,28.527,460032.0
2020-07-24 15:00:00,33.44,33.59,33.44,33.58,597043.0,28.527,28.655,28.527,28.6465,597043.0
2020-07-24 15:30:00,33.58,34.23,33.57,34.2,1350254.0,28.6465,29.201,28.6379,29.1754,1350254.0
2020-07-27 09:30:00,34.57,35.55,34.32,35.19,405190.0,29.491,30.327,29.2777,30.0199,405190.0
2020-07-27 10:00:00,35.19,35.19,34.33,34.43,282294.0,30.0199,30.0199,29.2863,29.3716,282294.0
2020-07-27 10:30:00,34.44,34.65,34.38,34.48,177503.0,29.3801,29.5592,29.3289,29.4142,177503.0
2020-07-27 11:00:00,34.49,34.51,34.27,34.43,150243.0,29.4228,29.4398,29.2351,29.3716,150243.0
2020-07-27 11:30:00,34.43,34.46,34.18,34.24,108712.0,29.3716,29.3972,29.1583,29.2095,108712.0
2020-07-27 12:00:00,34.25,34.31,34.11,34.17,139319.0,29.218,29.2692,29.0986,29.1498,139319.0
2020-07-27 12:30:00,34.17,34.18,34.0,34.08,129679.0,29.1498,29.1583,29.0047,29.073,129679.0
2020-07-27 13:00:00,34.08,34.13,34.0,34.1,103879.0,29.073,29.1156,29.0047,29.0901,103879.0
2020-07-27 13:30:00,34.09,34.23,34.04,34.16,86441.0,29.0815,29.201,29.0389,29.1412,86441.0
2020-07-27 14:00:00,34.16,34.22,33.95,33.97,125424.0,29.1412,29.1924,28.9621,28.9792,125424.0
2020-07-27 14:30:00,33.97,34.01,33.83,33.84,111241.0,28.9792,29.0133,28.8597,28.8683,111241.0
2020-07-27 15:00:00,33.84,33.91,33.75,33.77,153934.0,28.8683,28.928,28.7915,28.8085,153934.0
2020-07-27 15:30:00,33.76,33.85,33.63,33.75,638191.0,28.8,28.8768,28.6891,28.7915,638191.0
2020-07-28 09:30:00,33.6,33.94,33.42,33.44,168236.0,28.6635,28.9536,28.51,28.527,168236.0
2020-07-28 10:00:00,33.42,33.92,33.39,33.92,134935.0,28.51,28.9365,28.4844,28.9365,134935.0
2020-07-28 10:30:00,33.92,34.03,33.77,33.95,82028.0,28.9365,29.0303,28.8085,28.9621,82028.0
2020-07-28 11:00:00,33.94,34.19,33.91,34.18,53837.0,28.9536,29.1668,28.928,29.1583,53837.0
2020-07-28 11:30:00,34.18,34.21,33.96,34.02,82403.0,29.1583,29.1839,28.9706,29.0218,82403.0
2020-07-28 12:00:00,34.03,34.05,33.75,33.76,60150.0,29.0303,29.0474,28.7915,28.8,60150.0
2020-07-28 12:30:00,33.77,33.92,33.77,33.83,51805.0,28.8085,28.9365,28.8085,28.8597,51805.0
2020-07-28 13:00:00,33.82,33.86,33.74,33.78,64627.0,28.8512,28.8853,28.7829,28.8171,64627.0
2020-07-28 13:30:00,33.79,33.94,33.76,33.77,91800.0,28.8256,28.9536,28.8,28.8085,91800.0
2020-07-28 14:00:00,33.77,33.91,33.73,33.78,78635.0,28.8085,28.928,28.7744,28.8171,78635.0
2020-07-28 14:30:00,33.77,33.92,33.77,33.87,89490.0,28.8085,28.9365,28.8085,28.8938,89490.0
2020-07-28 15:00:00,33.88,33.9,33.75,33.77,134154.0,28.9024,28.9194,28.7915,28.8085,134154.0
2020-07-28 15:30:00,33.77,33.85,33.63,33.74,242358.0,28.8085,28.8768,28.6891,28.7829,242358.0
2020-07-29 09:30:00,33.76,33.92,33.39,33.44,123180.0,28.8,28.9365,28.4844,28.527,123180.0
2020-07-29 10:00:00,33.46,33.55,33.28,33.52,80384.0,28.5441,28.6209,28.3905,28.5953,80384.0
2020-07-29 10:30:00,33.51,33.64,33.44,33.6,56191.0,28.5867,28.6976,28.527,28.6635,56191.0
2020-07-29 11:00:00,33.61,33.7,33.56,33.61,54047.0,28.672,28.7488,28.6294,28.672,54047.0
2020-07-29 11:30:00,33.6,33.65,33.52,33.55,40106.0,28.6635,28.7062,28.5953,28.6209,40106.0
2020-07-29 12:00:00,33.54,33.68,33.54,33.6,47616.0,28.6123,28.7318,28.6123,28.6635,47616.0
2020-07-29 12:30:00,33.6,33.61,33.43,33.45,66542.0,28.6635,28.672,28.5185,28.5356,66542.0
2020-07-29 13:00:00,33.45,33.58,33.44,33.55,44963.0,28.5356,28.6465,28.527,28.6209,44963.0
2020-07-29 13:30:00,33.56,33.56,33.42,33.5,60049.0,28.6294,28.6294,28.51,28.5782,60049.0
2020-07-29 14:00:00,33.49,33.59,33.47,33.55,77024.0,28.5697,28.655,28.5526,28.6209,77024.0
2020-07-29 14:30:00,33.55,33.67,33.53,33.55,85984.0,28.6209,28.7232,28.6038,28.6209,85984.0
2020-07-29 15:00:00,33.55,33.62,33.47,33.57,122302.0,28.6209,28.6806,28.5526,28.6379,122302.0
2020-07-29 15:30:00,33.58,33.7,33.54,33.66,322761.0,28.6465,28.7488,28.6123,28.7147,322761.0
2020-07-30 09:30:00,33.28,33.38,32.76,32.8,130058.0,28.3905,28.4758,27.9469,27.981,130058.0
2020-07-30 10:00:00,32.79,33.49,32.72,33.45,95839.0,27.9725,28.5697,27.9128,28.5356,95839.0
2020-07-30 10:30:00,33.42,33.49,33.29,33.34,105118.0,28.51,28.5697,28.3991,28.4417,105118.0
2020-07-30 11:00:00,33.35,33.44,33.31,33.33,89500.0,28.4502,28.527,28.4161,28.4332,89500.0
2020-07-30 11:30:00,33.33,33.47,33.32,33.47,48256.0,28.4332,28.5526,28.4247,28.5526,48256.0
2020-07-30 12:00:00,33.48,33.79,33.43,33.73,80608.0,28.5611,28.8256,28.5185,28.7744,80608.0
2020-07-30 12:30:00,33.74,33.79,33.67,33.7,129543.0,28.7829,28.8256,28.7232,28.7488,129543.0
2020-07-30 13:00:00,33.7,33.78,33.66,33.67,151347.0,28.7488,28.8171,28.7147,28.7232,151347.0
2020-07-30 13:30:00,33.68,33.68,33.6,33.61,133006.0,28.7318,28.7318,28.6635,28.672,133006.0
2020-07-30 14:00:00,33.61,33.77,33.6,33.75,129631.0,28.672,28.8085,28.6635,28.7915,129631.0
2020-07-30 14:30:00,33.75,33.84,33.71,33.73,160057.0,28.7915,28.8683,28.7574,28.7744,160057.0
2020-07-30 15:00:00,33.74,33.81,33.7,33.77,233961.0,28.7829,28.8427,28.7488,28.8085,233961.0
2020-07-30 15:30:00,33.77,33.92,33.75,33.85,308653.0,28.8085,28.9365,28.7915,28.8768,308653.0
2020-07-31 09:30:00,33.47,33.76,33.29,33.5,124937.0,28.806,29.0556,28.651,28.8318,124937.0
2020-07-31 10:00:00,33.46,33.65,33.11,33.13,107443.0,28.7974,28.9609,28.4961,28.5133,107443.0
2020-07-31 10:30:00,33.12,33.19,33.04,33.15,105800.0,28.5047,28.565,28.4359,28.5306,105800.0
2020-07-31 11:00:00,33.15,33.22,33.08,33.15,100219.0,28.5306,28.5908,28.4703,28.5306,100219.0
2020-07-31 11:30:00,33.16,33.16,33.04,33.13,47056.0,28.5392,28.5392,28.4359,28.5133,47056.0
2020-07-31 12:00:00,33.13,33.18,33.05,33.18,60138.0,28.5133,28.5564,28.4445,28.5564,60138.0
2020-07-31 12:30:00,33.17,33.2,33.09,33.11,65545.0,28.5478,28.5736,28.4789,28.4961,65545.0
2020-07-31 13:00:00,33.11,33.26,33.11,33.25,61471.0,28.4961,28.6252,28.4961,28.6166,61471.0
2020-07-31 13:30:00,33.25,33.34,33.21,33.32,62290.0,28.6166,28.6941,28.5822,28.6769,62290.0
2020-07-31 14:00:00,33.32,33.35,33.21,33.28,60715.0,28.6769,28.7027,28.5822,28.6424,60715.0
2020-07-31 14:30:00,33.28,33.42,33.25,33.41,84499.0,28.6424,28.7629,28.6166,28.7543,84499.0
2020-07-31 15:00:00,33.41,33.48,33.4,33.48,76537.0,28.7543,28.8146,28.7457,28.8146,76537.0
2020-07-31 15:30:00,33.48,33.84,33.46,33.81,363077.0,28.8146,29.1244,28.7974,29.0986,363077.0
2020-08-03 09:30:00,33.71,33.71,33.17,33.4,98402.0,29.0125,29.0125,28.5478,28.7457,98402.0
2020-08-03 10:00:00,33.39,33.55,33.36,33.4,54705.0,28.7371,28.8748,28.7113,28.7457,54705.0
2020-08-03 10:30:00,33.41,33.45,33.25,33.27,46333.0,28.7543,28.7888,28.6166,28.6338,46333.0
2020-08-03 11:00:00,33.28,33.39,33.23,33.37,56301.0,28.6424,28.7371,28.5994,28.7199,56301.0
2020-08-03 11:30:00,33.39,33.6,33.38,33.49,58451.0,28.7371,28.9178,28.7285,28.8232,58451.0
2020-08-03 12:00:00,33.49,33.6,33.49,33.53,54560.0,28.8232,28.9178,28.8232,28.8576,54560.0
2020-08-03 12:30:00,33.53,33.61,33.5,33.5,81359.0,28.8576,28.9265,28.8318,28.8318,81359.0
2020-08-03 13:00:00,33.51,33.61,33.47,33.6,37323.0,28.8404,28.9265,28.806,28.9178,37323.0
2020-08-03 13:30:00,33.6,33.66,33.57,33.64,33340.0,28.9178,28.9695,28.892,28.9523,33340.0
2020-08-03 14:00:00,33.64,33.69,33.59,33.68,51570.0,28.9523,28.9953,28.9092,28.9867,51570.0
2020-08-03 14:30:00,33.69,33.79,33.65,33.72,63086.0,28.9953,29.0814,28.9609,29.0211,63086.0
2020-08-03 15:00:00,33.72,33.73,33.6,33.63,100628.0,29.0211,29.0297,28.9178,28.9437,100628.0
2020-08-03 15:30:00,33.63,33.68,33.46,33.48,317328.0,28.9437,28.9867,28.7974,28.8146,317328.0
2020-08-04 09:30:00,33.55,33.92,33.55,33.77,100696.0,28.8748,29.1933,28.8748,29.0642,100696.0
2020-08-04 10:00:00,33.78,33.91,33.73,33.86,89575.0,29.0728,29.1847,29.0297,29.1416,89575.0
2020-08-04 10:30:00,33.85,33.88,33.72,33.79,60857.0,29.133,29.1588,29.0211,29.0814,60857.0
2020-08-04 11:00:00,33.8,33.96,33.75,33.95,70980.0,29.09,29.2277,29.0469,29.2191,70980.0
2020-08-04 11:30:00,33.96,34.07,33.84,33.93,118478.0,29.2277,29.3224,29.1244,29.2019,118478.0
2020-08-04 12:00:00,33.94,34.04,33.87,33.9,77729.0,29.2105,29.2965,29.1502,29.176,77729.0
2020-08-04 12:30:00,33.9,33.95,33.7,33.72,74949.0,29.176,29.2191,29.0039,29.0211,74949.0
2020-08-04 13:00:00,33.72,33.73,33.6,33.63,69524.0,29.0211,29.0297,28.9178,28.9437,69524.0
2020-08-04 13:30:00,33.63,33.71,33.59,33.68,69384.0,28.9437,29.0125,28.9092,28.9867,69384.0
2020-08-04 14:00:00,33.68,33.83,33.67,33.76,72985.0,28.9867,29.1158,28.9781,29.0556,72985.0
2020-08-04 14:30:00,33.76,33.88,33.7,33.88,74778.0,29.0556,29.1588,29.0039,29.1588,74778.0
2020-08-04 15:00:00,33.87,33.94,33.87,33.9,108215.0,29.1502,29.2105,29.1502,29.176,108215.0
2020-08-04 15:30:00,33.91,34.11,33.83,34.03,458067.0,29.1847,29.3568,29.1158,29.2879,458067.0
2020-08-05 09:30:00,34.18,34.41,34.08,34.08,104495.0,29.417,29.615,29.331,29.331,104495.0
2020-08-05 10:00:00,34.1,34.15,33.85,33.88,73813.0,29.3482,29.3912,29.133,29.1588,73813.0
2020-08-05 10:30:00,33.87,33.91,33.73,33.76,80830.0,29.1502,29.1847,29.0297,29.0556,80830.0
2020-08-05 11:00:00,33.76,33.93,33.71,33.87,120596.0,29.0556,29.2019,29.0125,29.1502,120596.0
2020-08-05 11:30:00,33.86,33.91,33.57,33.59,62737.0,29.1416,29.1847,28.892,28.9092,62737.0
2020-08-05 12:00:00,33.6,33.66,33.46,33.48,49558.0,28.9178,28.9695,28.7974,28.8146,49558.0
2020-08-05 12:30:00,33.47,33.59,33.46,33.48,48172.0,28.806,28.9092,28.7974,28.8146,48172.0
2020-08-05 13:00:00,33.48,33.62,33.47,33.54,43519.0,28.8146,28.9351,28.806,28.8662,43519.0
2020-08-05 13:30:00,33.53,33.64,33.48,33.62,53760.0,28.8576,28.9523,28.8146,28.9351,53760.0
2020-08-05 14:00:00,33.62,33.64,33.46,33.48,49430.0,28.9351,28.9523,28.7974,28.8146,49430.0
2020-08-05 14:30:00,33.48,33.63,33.44,33.59,63465.0,28.8146,28.9437,28.7801,28.9092,63465.0
2020-08-05 15:00:00,33.58,33.68,33.49,33.55,75710.0,28.9006,28.9867,28.8232,28.8748,75710.0
2020-08-05 15:30:00,33.57,33.62,33.45,33.55,335676.0,28.892,28.9351,28.7888,28.8748,335676.0
2020-08-06 09:30:00,33.44,33.99,33.42,33.59,123922.0,28.7801,29.2535,28.7629,28.9092,123922.0
2020-08-06 10:00:00,33.59,34.1,33.56,34.06,68993.0,28.9092,29.3482,28.8834,29.3137,68993.0
2020-08-06 10:30:00,34.08,34.12,33.81,33.98,68302.0,29.331,29.3654,29.0986,29.2449,68302.0
2020-08-06 11:00:00,34.01,34.03,33.62,33.65,46803.0,29.2707,29.2879,28.9351,28.9609,46803.0
2020-08-06 11:30:00,33.63,33.86,33.63,33.85,45711.0,28.9437,29.1416,28.9437,29.133,45711.0
2020-08-06 12:00:00,33.87,34.05,33.86,33.98,49132.0,29.1502,29.3051,29.1416,29.2449,49132.0
2020-08-06 12:30:00,33.99,34.04,33.89,33.93,26212.0,29.2535,29.2965,29.1674,29.2019,26212.0
2020-08-06 13:00:00,33.94,33.96,33.81,33.82,20776.0,29.2105,29.2277,29.0986,29.1072,20776.0
2020-08-06 13:30:00,33.82,33.91,33.8,33.87,18481.0,29.1072,29.1847,29.09,29.1502,18481.0
2020-08-06 14:00:00,33.88,33.96,33.87,33.95,20689.0,29.1588,29.2277,29.1502,29.2191,20689.0
2020-08-06 14:30:00,33.95,33.98,33.79,33.81,38395.0,29.2191,29.2449,29.0814,29.0986,38395.0
2020-08-06 15:00:00,33.82,34.03,33.78,34.01,91626.0,29.1072,29.2879,29.0728,29.2707,91626.0
2020-08-06 15:30:00,34.01,34.05,33.9,33.97,405034.0,29.2707,29.3051,29.176,29.2363,405034.0
2020-08-07 09:30:00,33.81,34.22,33.81,33.96,94483.0,29.0986,29.4515,29.0986,29.2277,94483.0
2020-08-07 10:00:00,33.95,34.14,33.91,34.12,70669.0,29.2191,29.3826,29.1847,29.3654,70669.0
2020-08-07 10:30:00,34.12,34.25,34.0,34.25,97240.0,29.3654,29.4773,29.2621,29.4773,97240.0
2020-08-07 11:00:00,34.29,34.38,34.23,34.33,62228.0,29.5117,29.5892,29.4601,29.5461,62228.0
2020-08-07 11:30:00,34.33,34.34,34.25,34.3,60122.0,29.5461,29.5547,29.4773,29.5203,60122.0
2020-08-07 12:00:00,34.3,34.38,34.21,34.38,71691.0,29.5203,29.5892,29.4428,29.5892,71691.0
2020-08-07 12:30:00,34.38,34.57,34.32,34.55,106034.0,29.5892,29.7527,29.5375,29.7355,106034.0
2020-08-07 13:00:00,34.55,34.55,34.27,34.32,85669.0,29.7355,29.7355,29.4945,29.5375,85669.0
2020-08-07 13:30:00,34.31,34.35,34.07,34.09,55807.0,29.5289,29.5633,29.3224,29.3396,55807.0
2020-08-07 14:00:00,34.09,34.15,33.99,34.05,154569.0,29.3396,29.3912,29.2535,29.3051,154569.0
2020-08-07 14:30:00,34.05,34.2,34.05,34.19,83991.0,29.3051,29.4342,29.3051,29.4256,83991.0
2020-08-07 15:00:00,34.19,34.19,34.08,34.14,128039.0,29.4256,29.4256,29.331,29.3826,128039.0
2020-08-07 15:30:00,34.14,34.28,34.09,34.28,296120.0,29.3826,29.5031,29.3396,29.5031,296120.0
2020-08-10 09:30:00,34.44,34.79,34.4,34.63,87011.0,29.6408,29.942,29.6064,29.8043,87011.0
2020-08-10 10:00:00,34.62,34.8,34.49,34.73,54665.0,29.7957,29.9506,29.6838,29.8904,54665.0
2020-08-10 10:30:00,34.74,34.76,34.53,34.56,74264.0,29.899,29.9162,29.7183,29.7441,74264.0
2020-08-10 11:00:00,34.56,34.93,34.56,34.86,73644.0,29.7441,30.0625,29.7441,30.0023,73644.0
2020-08-10 11:30:00,34.88,34.92,34.76,34.82,56551.0,30.0195,30.0539,29.9162,29.9678,56551.0
2020-08-10 12:00:00,34.81,34.81,34.69,34.71,31220.0,29.9592,29.9592,29.856,29.8732,31220.0
2020-08-10 12:30:00,34.71,34.74,34.52,34.53,65423.0,29.8732,29.899,29.7096,29.7183,65423.0
2020-08-10 13:00:00,34.52,34.61,34.5,34.55,60839.0,29.7096,29.7871,29.6924,29.7355,60839.0
2020-08-10 13:30:00,34.54,34.75,34.54,34.73,42306.0,29.7269,29.9076,29.7269,29.8904,42306.0
2020-08-10 14:00:00,34.71,34.87,34.7,34.84,56806.0,29.8732,30.0109,29.8646,29.9851,56806.0
2020-08-10 14:30:00,34.85,35.12,34.81,35.11,161791.0,29.9937,30.226,29.9592,30.2174,161791.0
2020-08-10 15:00:00,35.1,35.26,35.07,35.07,157431.0,30.2088,30.3465,30.183,30.183,157431.0
2020-08-10 15:30:00,35.06,35.07,34.96,34.98,583568.0,30.1744,30.183,30.0883,30.1055,583568.0
2020-08-11 09:30:00,35.18,35.66,35.08,35.43,135809.0,30.2777,30.6908,30.1916,30.4928,135809.0
2020-08-11 10:00:00,35.44,35.48,35.1,35.14,82659.0,30.5014,30.5359,30.2088,30.2433,82659.0
2020-08-11 10:30:00,35.15,35.19,34.98,35.14,87697.0,30.2519,30.2863,30.1055,30.2433,87697.0
2020-08-11 11:00:00,35.14,35.14,34.84,34.96,46384.0,30.2433,30.2433,29.9851,30.0883,46384.0
2020-08-11 11:30:00,34.95,34.98,34.84,34.97,61578.0,30.0797,30.1055,29.9851,30.0969,61578.0
2020-08-11 12:00:00,34.98,34.98,34.82,34.83,49054.0,30.1055,30.1055,29.9678,29.9764,49054.0
2020-08-11 12:30:00,34.83,34.84,34.72,34.83,28623.0,29.9764,29.9851,29.8818,29.9764,28623.0
2020-08-11 13:00:00,34.83,34.96,34.82,34.94,41783.0,29.9764,30.0883,29.9678,30.0711,41783.0
2020-08-11 13:30:00,34.94,35.07,34.93,35.02,41856.0,30.0711,30.183,30.0625,30.14,41856.0
2020-08-11 14:00:00,35.03,35.18,35.0,35.14,76932.0,30.1486,30.2777,30.1228,30.2433,76932.0
2020-08-11 14:30:00,35.13,35.17,35.03,35.09,101410.0,30.2346,30.2691,30.1486,30.2002,101410.0
2020-08-11 15:00:00,35.1,35.15,34.93,35.03,127161.0,30.2088,30.2519,30.0625,30.1486,127161.0
2020-08-11 15:30:00,35.05,35.07,34.86,34.9,466073.0,30.1658,30.183,30.0023,30.0367,466073.0
2020-08-12 09:30:00,35.08,35.26,34.89,35.23,76725.0,30.1916,30.3465,30.0281,30.3207,76725.0
2020-08-12 10:00:00,35.23,35.28,35.13,35.17,72217.0,30.3207,30.3637,30.2346,30.2691,72217.0
2020-08-12 10:30:00,35.17,35.24,35.13,35.19,85748.0,30.2691,30.3293,30.2346,30.2863,85748.0
2020-08-12 11:00:00,35.18,35.24,35.11,35.13,89514.0,30.2777,30.3293,30.2174,30.2346,89514.0
2020-08-12 11:30:00,35.13,35.33,35.09,35.3,88076.0,30.2346,30.4068,30.2002,30.381,88076.0
2020-08-12 12:00:00,35.31,35.46,35.31,35.44,110666.0,30.3896,30.5187,30.3896,30.5014,110666.0
2020-08-12 12:30:00,35.46,35.49,35.32,35.33,56982.0,30.5187,30.5445,30.3982,30.4068,56982.0
2020-08-12 13:00:00,35.33,35.35,35.16,35.2,128873.0,30.4068,30.424,30.2605,30.2949,128873.0
2020-08-12 13:30:00,35.2,35.36,35.19,35.34,60952.0,30.2949,30.4326,30.2863,30.4154,60952.0
2020-08-12 14:00:00,35.33,35.49,35.27,35.44,82589.0,30.4068,30.5445,30.3551,30.5014,82589.0
2020-08-12 14:30:00,35.44,35.45,35.34,35.36,121551.0,30.5014,30.5101,30.4154,30.4326,121551.0
2020-08-12 15:00:00,35.35,35.36,35.26,35.3,122849.0,30.424,30.4326,30.3465,30.381,122849.0
2020-08-12 15:30:00,35.3,35.41,35.21,35.25,548932.0,30.381,30.4756,30.3035,30.3379,548932.0
2020-08-13 09:30:00,35.17,35.17,34.86,35.09,155714.0,30.2691,30.2691,30.0023,30.2002,155714.0
2020-08-13 10:00:00,35.1,35.23,34.96,35.07,84251.0,30.2088,30.3207,30.0883,30.183,84251.0
2020-08-13 10:30:00,35.07,35.24,35.01,35.23,36495.0,30.183,30.3293,30.1314,30.3207,36495.0
2020-08-13 11:00:00,35.22,35.27,35.11,35.21,46643.0,30.3121,30.3551,30.2174,30.3035,46643.0
2020-08-13 11:30:00,35.21,35.26,35.16,35.22,55708.0,30.3035,30.3465,30.2605,30.3121,55708.0
2020-08-13 12:00:00,35.22,35.28,35.07,35.08,65756.0,30.3121,30.3637,30.183,30.1916,65756.0
2020-08-13 12:30:00,35.07,35.22,35.05,35.22,45364.0,30.183,30.3121,30.1658,30.3121,45364.0
2020-08-13 13:00:00,35.22,35.39,35.21,35.36,35774.0,30.3121,30.4584,30.3035,30.4326,35774.0
2020-08-13 13:30:00,35.36,35.37,35.29,35.3,22421.0,30.4326,30.4412,30.3723,30.381,22421.0
2020-08-13 14:00:00,35.3,35.37,35.19,35.26,40940.0,30.381,30.4412,30.2863,30.3465,40940.0
2020-08-13 14:30:00,35.26,35.26,35.1,35.13,55929.0,30.3465,30.3465,30.2088,30.2346,55929.0
2020-08-13 15:00:00,35.13,35.23,35.1,35.22,72709.0,30.2346,30.3207,30.2088,30.3121,72709.0
2020-08-13 15:30:00,35.23,35.32,35.16,35.3,245593.0,30.3207,30.3982,30.2605,30.381,245593.0
2020-08-14 09:30:00,35.18,35.2,34.94,35.13,77832.0,30.2777,30.2949,30.0711,30.2346,77832.0
2020-08-14 10:00:00,35.12,35.16,34.99,35.15,34840.0,30.226,30.2605,30.1142,30.2519,34840.0
2020-08-14 10:30:00,35.17,35.22,35.02,35.02,40492.0,30.2691,30.3121,30.14,30.14,40492.0
2020-08-14 11:00:00,35.02,35.11,35.0,35.11,71838.0,30.14,30.2174,30.1228,30.2174,71838.0
2020-08-14 11:30:00,35.11,35.17,35.06,35.16,42109.0,30.2174,30.2691,30.1744,30.2605,42109.0
2020-08-14 12:00:00,35.15,35.16,35.03,35.03,45045.0,30.2519,30.2605,30.1486,30.1486,45045.0
2020-08-14 12:30:00,35.04,35.11,35.03,35.06,47344.0,30.1572,30.2174,30.1486,30.1744,47344.0
2020-08-14 13:00:00,35.05,35.16,35.05,35.09,35404.0,30.1658,30.2605,30.1658,30.2002,35404.0
2020-08-14 13:30:00,35.09,35.22,35.08,35.18,54289.0,30.2002,30.3121,30.1916,30.2777,54289.0
2020-08-14 14:00:00,35.18,35.18,35.11,35.13,41248.0,30.2777,30.2777,30.2174,30.2346,41248.0
2020-08-14 14:30:00,35.13,35.16,35.02,35.04,39989.0,30.2346,30.2605,30.14,30.1572,39989.0
2020-08-14 15:00:00,35.04,35.04,34.9,34.96,51403.0,30.1572,30.1572,30.0367,30.0883,51403.0
2020-08-14 15:30:00,34.96,35.01,34.88,34.94,288317.0,30.0883,30.1314,30.0195,30.0711,288317.0
2020-08-17 09:30:00,34.97,35.12,34.81,35.12,153564.0,30.0969,30.226,29.9592,30.226,153564.0
2020-08-17 10:00:00,35.14,35.42,35.02,35.4,149194.0,30.2433,30.4842,30.14,30.467,149194.0
2020-08-17 10:30:00,35.41,35.42,35.3,35.34,125491.0,30.4756,30.4842,30.381,30.4154,125491.0
2020-08-17 11:00:00,35.36,35.63,35.34,35.63,98911.0,30.4326,30.665,30.4154,30.665,98911.0
2020-08-17 11:30:00,35.64,35.68,35.56,35.62,78665.0,30.6736,30.708,30.6047,30.6564,78665.0
2020-08-17 12:00:00,35.62,35.65,35.39,35.45,79817.0,30.6564,30.6822,30.4584,30.5101,79817.0
2020-08-17 12:30:00,35.45,35.51,35.39,35.5,47859.0,30.5101,30.5617,30.4584,30.5531,47859.0
2020-08-17 13:00:00,35.5,35.5,35.38,35.39,49907.0,30.5531,30.5531,30.4498,30.4584,49907.0
2020-08-17 13:30:00,35.4,35.4,35.29,35.34,66503.0,30.467,30.467,30.3723,30.4154,66503.0
2020-08-17 14:00:00,35.33,35.35,35.27,35.27,64163.0,30.4068,30.424,30.3551,30.3551,64163.0
2020-08-17 14:30:00,35.27,35.28,35.13,35.14,72220.0,30.3551,30.3637,30.2346,30.2433,72220.0
2020-08-17 15:00:00,35.15,35.24,35.11,35.22,110466.0,30.2519,30.3293,30.2174,30.3121,110466.0
2020-08-17 15:30:00,35.22,35.32,35.2,35.29,298080.0,30.3121,30.3982,30.2949,30.3723,298080.0
2020-08-18 09:30:00,35.3,35.72,35.3,35.57,162753.0,30.381,30.7424,30.381,30.6133,162753.0
2020-08-18 10:00:00,35.57,35.81,35.53,35.79,142110.0,30.6133,30.8199,30.5789,30.8027,142110.0
2020-08-18 10:30:00,35.8,35.83,35.5,35.53,92395.0,30.8113,30.8371,30.5531,30.5789,92395.0
2020-08-18 11:00:00,35.52,35.53,35.32,35.45,75554.0,30.5703,30.5789,30.3982,30.5101,75554.0
2020-08-18 11:30:00,35.44,35.53,35.38,35.49,59135.0,30.5014,30.5789,30.4498,30.5445,59135.0
2020-08-18 12:00:00,35.49,35.67,35.46,35.64,143900.0,30.5445,30.6994,30.5187,30.6736,143900.0
2020-08-18 12:30:00,35.64,35.98,35.63,35.98,131097.0,30.6736,30.9662,30.665,30.9662,131097.0
2020-08-18 13:00:00,35.98,36.04,35.8,35.9,118514.0,30.9662,31.0178,30.8113,30.8973,118514.0
2020-08-18 13:30:00,35.9,36.02,35.86,36.0,101441.0,30.8973,31.0006,30.8629,30.9834,101441.0
2020-08-18 14:00:00,36.0,36.07,35.96,35.99,99790.0,30.9834,31.0437,30.949,30.9748,99790.0
2020-08-18 14:30:00,35.98,36.35,35.98,36.27,272783.0,30.9662,31.2846,30.9662,31.2158,272783.0
2020-08-18 15:00:00,36.27,36.33,36.24,36.26,160203.0,31.2158,31.2674,31.19,31.2072,160203.0
2020-08-18 15:30:00,36.25,36.31,36.07,36.09,544866.0,31.1986,31.2502,31.0437,31.0609,544866.0
2020-08-19 09:30:00,36.24,36.28,35.8,36.01,105950.0,31.19,31.2244,30.8113,30.992,105950.0
2020-08-19 10:00:00,36.0,36.0,35.72,35.74,73982.0,30.9834,30.9834,30.7424,30.7596,73982.0
2020-08-19 10:30:00,35.72,35.73,35.53,35.55,73018.0,30.7424,30.751,30.5789,30.5961,73018.0
2020-08-19 11:00:00,35.55,35.67,35.51,35.53,82925.0,30.5961,30.6994,30.5617,30.5789,82925.0
2020-08-19 11:30:00,35.53,35.65,35.38,35.58,109527.0,30.5789,30.6822,30.4498,30.6219,109527.0
2020-08-19 12:00:00,35.58,35.63,35.53,35.61,74153.0,30.6219,30.665,30.5789,30.6478,74153.0
2020-08-19 12:30:00,35.61,35.71,35.59,35.71,48940.0,30.6478,30.7338,30.6305,30.7338,48940.0
2020-08-19 13:00:00,35.71,35.83,35.68,35.8,52220.0,30.7338,30.8371,30.708,30.8113,52220.0
2020-08-19 13:30:00,35.81,35.87,35.72,35.73,55961.0,30.8199,30.8715,30.7424,30.751,55961.0
2020-08-19 14:00:00,35.73,35.76,35.62,35.66,86151.0,30.751,30.7769,30.6564,30.6908,86151.0
2020-08-19 14:30:00,35.65,35.66,35.52,35.58,94742.0,30.6822,30.6908,30.5703,30.6219,94742.0
2020-08-19 15:00:00,35.59,35.6,35.49,35.55,95645.0,30.6305,30.6391,30.5445,30.5961,95645.0
2020-08-19 15:30:00,35.54,35.58,35.37,35.41,459435.0,30.5875,30.6219,30.4412,30.4756,459435.0
2020-08-20 09:30:00,35.2,35.41,34.94,35.08,87030.0,30.2949,30.4756,30.0711,30.1916,87030.0
2020-08-20 10:00:00,35.08,35.18,35.0,35.12,65404.0,30.1916,30.2777,30.1228,30.226,65404.0
2020-08-20 10:30:00,35.11,35.17,34.91,35.01,44946.0,30.2174,30.2691,30.0453,30.1314,44946.0
2020-08-20 11:00:00,35.0,35.13,34.97,35.04,36624.0,30.1228,30.2346,30.0969,30.1572,36624.0
2020-08-20 11:30:00,35.04,35.11,34.96,34.97,40913.0,30.1572,30.2174,30.0883,30.0969,40913.0
2020-08-20 12:00:00,34.98,34.98,34.82,34.89,68397.0,30.1055,30.1055,29.9678,30.0281,68397.0
2020-08-20 12:30:00,34.88,34.9,34.66,34.74,40755.0,30.0195,30.0367,29.8301,29.899,40755.0
2020-08-20 13:00:00,34.73,34.73,34.58,34.59,42766.0,29.8904,29.8904,29.7613,29.7699,42766.0
2020-08-20 13:30:00,34.6,34.75,34.59,34.71,47730.0,29.7785,29.9076,29.7699,29.8732,47730.0
2020-08-20 14:00:00,34.72,34.72,34.58,34.66,66996.0,29.8818,29.8818,29.7613,29.8301,66996.0
2020-08-20 14:30:00,34.66,34.74,34.65,34.72,52234.0,29.8301,29.899,29.8215,29.8818,52234.0
2020-08-20 15:00:00,34.72,34.76,34.6,34.61,83651.0,29.8818,29.9162,29.7785,29.7871,83651.0
2020-08-20 15:30:00,34.61,34.76,34.54,34.65,294794.0,29.7871,29.9162,29.7269,29.8215,294794.0
2020-08-21 09:30:00,34.7,34.91,34.57,34.7,118596.0,29.8646,30.0453,29.7527,29.8646,118596.0
2020-08-21 10:00:00,34.7,34.84,34.56,34.62,56879.0,29.8646,29.9851,29.7441,29.7957,56879.0
2020-08-21 10:30:00,34.65,34.73,34.59,34.69,45194.0,29.8215,29.8904,29.7699,29.856,45194.0
2020-08-21 11:00:00,34.67,34.83,34.61,34.76,50503.0,29.8387,29.9764,29.7871,29.9162,50503.0
2020-08-21 11:30:00,34.76,34.85,34.75,34.8,47340.0,29.9162,29.9937,29.9076,29.9506,47340.0
2020-08-21 12:00:00,34.79,34.94,34.71,34.93,46459.0,29.942,30.0711,29.8732,30.0625,46459.0
2020-08-21 12:30:00,34.93,34.95,34.76,34.78,39295.0,30.0625,30.0797,29.9162,29.9334,39295.0
2020-08-21 13:00:00,34.79,34.86,34.78,34.82,30621.0,29.942,30.0023,29.9334,29.9678,30621.0
2020-08-21 13:30:00,34.81,34.91,34.8,34.89,46597.0,29.9592,30.0453,29.9506,30.0281,46597.0
2020-08-21 14:00:00,34.89,34.89,34.77,34.8,38981.0,30.0281,30.0281,29.9248,29.9506,38981.0
2020-08-21 14:30:00,34.81,34.88,34.76,34.77,43361.0,29.9592,30.0195,29.9162,29.9248,43361.0
2020-08-21 15:00:00,34.77,34.84,34.68,34.71,88288.0,29.9248,29.9851,29.8474,29.8732,88288.0
2020-08-21 15:30:00,34.7,34.71,34.51,34.53,323376.0,29.8646,29.8732,29.701,29.7183,323376.0
2020-08-24 09:30:00,34.68,34.76,34.23,34.26,104047.0,29.8474,29.9162,29.4601,29.4859,104047.0
2020-08-24 10:00:00,34.25,34.3,34.07,34.09,100448.0,29.4773,29.5203,29.3224,29.3396,100448.0
2020-08-24 10:30:00,34.1,34.41,34.02,34.4,80434.0,29.3482,29.615,29.2793,29.6064,80434.0
2020-08-24 11:00:00,34.41,34.52,34.36,34.4,47036.0,29.615,29.7096,29.5719,29.6064,47036.0
2020-08-24 11:30:00,34.39,34.49,34.29,34.36,40295.0,29.5978,29.6838,29.5117,29.5719,40295.0
2020-08-24 12:00:00,34.36,34.68,34.35,34.67,68954.0,29.5719,29.8474,29.5633,29.8387,68954.0
2020-08-24 12:30:00,34.69,34.74,34.64,34.65,40498.0,29.856,29.899,29.8129,29.8215,40498.0
2020-08-24 13:00:00,34.63,34.69,34.59,34.69,31923.0,29.8043,29.856,29.7699,29.856,31923.0
2020-08-24 13:30:00,34.7,34.77,34.7,34.77,25893.0,29.8646,29.9248,29.8646,29.9248,25893.0
2020-08-24 14:00:00,34.77,34.82,34.73,34.79,37349.0,29.9248,29.9678,29.8904,29.942,37349.0
2020-08-24 14:30:00,34.8,34.83,34.68,34.72,46004.0,29.9506,29.9764,29.8474,29.8818,46004.0
2020-08-24 15:00:00,34.71,34.77,34.71,34.76,45142.0,29.8732,29.9248,29.8732,29.9162,45142.0
2020-08-24 15:30:00,34.75,34.77,34.66,34.7,159873.0,29.9076,29.9248,29.8301,29.8646,159873.0
2020-08-25 09:30:00,34.93,35.02,34.67,34.67,53768.0,30.0625,30.14,29.8387,29.8387,53768.0
2020-08-25 10:00:00,34.65,34.69,34.57,34.65,60375.0,29.8215,29.856,29.7527,29.8215,60375.0
2020-08-25 10:30:00,34.64,34.65,34.51,34.51,37116.0,29.8129,29.8215,29.701,29.701,37116.0
2020-08-25 11:00:00,34.51,34.59,34.44,34.54,27291.0,29.701,29.7699,29.6408,29.7269,27291.0
2020-08-25 11:30:00,34.53,34.55,34.4,34.48,42333.0,29.7183,29.7355,29.6064,29.6752,42333.0
2020-08-25 12:00:00,34.48,34.48,34.36,34.38,37076.0,29.6752,29.6752,29.5719,29.5892,37076.0
2020-08-25 12:30:00,34.38,34.44,34.29,34.31,42123.0,29.5892,29.6408,29.5117,29.5289,42123.0
2020-08-25 13:00:00,34.3,34.39,34.26,34.38,31693.0,29.5203,29.5978,29.4859,29.5892,31693.0
2020-08-25 13:30:00,34.38,34.4,34.34,34.34,63601.0,29.5892,29.6064,29.5547,29.5547,63601.0
2020-08-25 14:00:00,34.34,34.46,34.34,34.44,54090.0,29.5547,29.658,29.5547,29.6408,54090.0
2020-08-25 14:30:00,34.44,34.49,34.4,34.44,54799.0,29.6408,29.6838,29.6064,29.6408,54799.0
2020-08-25 15:00:00,34.44,34.58,34.43,34.57,55410.0,29.6408,29.7613,29.6322,29.7527,55410.0
2020-08-25 15:30:00,34.56,34.6,34.53,34.55,137117.0,29.7441,29.7785,29.7183,29.7355,137117.0
2020-08-26 09:30:00,34.35,34.35,33.84,34.13,76680.0,29.5633,29.5633,29.1244,29.374,76680.0
2020-08-26 10:00:00,34.14,34.21,33.95,33.98,31029.0,29.3826,29.4428,29.2191,29.2449,31029.0
2020-08-26 10:30:00,33.97,34.0,33.84,33.97,69708.0,29.2363,29.2621,29.1244,29.2363,69708.0
2020-08-26 11:00:00,33.96,34.08,33.88,33.91,40149.0,29.2277,29.331,29.1588,29.1847,40149.0
2020-08-26 11:30:00,33.9,33.91,33.82,33.85,36257.0,29.176,29.1847,29.1072,29.133,36257.0
2020-08-26 12:00:00,33.86,33.94,33.82,33.92,48739.0,29.1416,29.2105,29.1072,29.1933,48739.0
2020-08-26 12:30:00,33.92,33.96,33.89,33.92,63355.0,29.1933,29.2277,29.1674,29.1933,63355.0
2020-08-26 13:00:00,33.92,33.93,33.8,33.81,33094.0,29.1933,29.2019,29.09,29.0986,33094.0
2020-08-26 13:30:00,33.8,33.81,33.6,33.61,79352.0,29.09,29.0986,28.9178,28.9265,79352.0
2020-08-26 14:00:00,33.59,33.67,33.57,33.62,86045.0,28.9092,28.9781,28.892,28.9351,86045.0
2020-08-26 14:30:00,33.61,33.84,33.6,33.82,59818.0,28.9265,29.1244,28.9178,29.1072,59818.0
2020-08-26 15:00:00,33.81,34.06,33.79,34.05,89912.0,29.0986,29.3137,29.0814,29.3051,89912.0
2020-08-26 15:30:00,34.05,34.06,33.9,33.94,265431.0,29.3051,29.3137,29.176,29.2105,265431.0
2020-08-27 09:30:00,33.95,34.19,33.9,34.13,141832.0,29.2191,29.4256,29.176,29.374,141832.0
2020-08-27 10:00:00,34.14,34.25,33.92,34.02,82600.0,29.3826,29.4773,29.1933,29.2793,82600.0
2020-08-27 10:30:00,34.02,34.1,33.83,33.9,98047.0,29.2793,29.3482,29.1158,29.176,98047.0
2020-08-27 11:00:00,33.89,33.95,33.78,33.79,75398.0,29.1674,29.2191,29.0728,29.0814,75398.0
2020-08-27 11:30:00,33.8,33.9,33.76,33.89,72909.0,29.09,29.176,29.0556,29.1674,72909.0
2020-08-27 12:00:00,33.9,33.9,33.62,33.66,86614.0,29.176,29.176,28.9351,28.9695,86614.0
2020-08-27 12:30:00,33.66,33.7,33.54,33.67,107130.0,28.9695,29.0039,28.8662,28.9781,107130.0
2020-08-27 13:00:00,33.66,33.81,33.63,33.78,71755.0,28.9695,29.0986,28.9437,29.0728,71755.0
2020-08-27 13:30:00,33.78,33.79,33.51,33.68,111761.0,29.0728,29.0814,28.8404,28.9867,111761.0
2020-08-27 14:00:00,33.69,33.8,33.69,33.75,108651.0,28.9953,29.09,28.9953,29.0469,108651.0
2020-08-27 14:30:00,33.75,33.76,33.52,33.58,114801.0,29.0469,29.0556,28.849,28.9006,114801.0
2020-08-27 15:00:00,33.59,33.75,33.58,33.73,136460.0,28.9092,29.0469,28.9006,29.0297,136460.0
2020-08-27 15:30:00,33.73,33.8,33.67,33.73,414464.0,29.0297,29.09,28.9781,29.0297,414464.0
2020-08-28 09:30:00,33.73,33.94,33.69,33.8,118163.0,29.0297,29.2105,28.9953,29.09,118163.0
2020-08-28 10:00:00,33.79,33.86,33.72,33.73,47208.0,29.0814,29.1416,29.0211,29.0297,47208.0
2020-08-28 10:30:00,33.74,33.85,33.73,33.77,56161.0,29.0383,29.133,29.0297,29.0642,56161.0
2020-08-28 11:00:00,33.8,33.84,33.69,33.69,47391.0,29.09,29.1244,28.9953,28.9953,47391.0
2020-08-28 11:30:00,33.7,33.83,33.62,33.77,138435.0,29.0039,29.1158,28.9351,29.0642,138435.0
2020-08-28 12:00:00,33.77,33.83,33.75,33.79,68374.0,29.0642,29.1158,29.0469,29.0814,68374.0
2020-08-28 12:30:00,33.79,33.94,33.77,33.93,43249.0,29.0814,29.2105,29.0642,29.2019,43249.0
2020-08-28 13:00:00,33.94,34.12,33.94,34.07,67630.0,29.2105,29.3654,29.2105,29.3224,67630.0
2020-08-28 13:30:00,34.07,34.15,34.03,34.13,28624.0,29.3224,29.3912,29.2879,29.374,28624.0
2020-08-28 14:00:00,34.12,34.21,34.12,34.2,42437.0,29.3654,29.4428,29.3654,29.4342,42437.0
2020-08-28 14:30:00,34.2,34.22,34.15,34.2,47999.0,29.4342,29.4515,29.3912,29.4342,47999.0
2020-08-28 15:00:00,34.2,34.25,34.13,34.21,77363.0,29.4342,29.4773,29.374,29.4428,77363.0
2020-08-28 15:30:00,34.21,34.33,34.19,34.29,263324.0,29.4428,29.5461,29.4256,29.5117,263324.0
2020-08-31 09:30:00,34.33,34.52,34.18,34.5,132443.0,29.5461,29.7096,29.417,29.6924,132443.0
2020-08-31 10:00:00,34.48,34.59,34.45,34.51,49133.0,29.6752,29.7699,29.6494,29.701,49133.0
2020-08-31 10:30:00,34.52,34.71,34.43,34.46,59701.0,29.7096,29.8732,29.6322,29.658,59701.0
2020-08-31 11:00:00,34.43,34.55,34.4,34.51,78197.0,29.6322,29.7355,29.6064,29.701,78197.0
2020-08-31 11:30:00,34.51,34.63,34.45,34.59,60477.0,29.701,29.8043,29.6494,29.7699,60477.0
2020-08-31 12:00:00,34.59,34.62,34.43,34.47,37202.0,29.7699,29.7957,29.6322,29.6666,37202.0
2020-08-31 12:30:00,34.48,34.51,34.39,34.48,54064.0,29.6752,29.701,29.5978,29.6752,54064.0
2020-08-31 13:00:00,34.48,34.59,34.47,34.59,38402.0,29.6752,29.7699,29.6666,29.7699,38402.0
2020-08-31 13:30:00,34.58,34.58,34.47,34.48,42120.0,29.7613,29.7613,29.6666,29.6752,42120.0
2020-08-31 14:00:00,34.48,34.49,34.39,34.44,44927.0,29.6752,29.6838,29.5978,29.6408,44927.0
2020-08-31 14:30:00,34.45,34.59,34.42,34.59,46861.0,29.6494,29.7699,29.6236,29.7699,46861.0
2020-08-31 15:00:00,34.59,34.6,34.48,34.48,80511.0,29.7699,29.7785,29.6752,29.6752,80511.0
2020-08-31 15:30:00,34.48,34.51,34.37,34.4,458672.0,29.6752,29.701,29.5805,29.6064,458672.0
2020-09-01 09:30:00,34.33,34.33,33.93,33.94,74480.0,29.5461,29.5461,29.2019,29.2105,74480.0
2020-09-01 10:00:00,33.94,34.0,33.84,34.0,80243.0,29.2105,29.2621,29.1244,29.2621,80243.0
2020-09-01 10:30:00,34.0,34.14,33.98,34.14,50399.0,29.2621,29.3826,29.2449,29.3826,50399.0
2020-09-01 11:00:00,34.13,34.22,34.1,34.15,51921.0,29.374,29.4515,29.3482,29.3912,51921.0
2020-09-01 11:30:00,34.15,34.28,34.1,34.23,65405.0,29.3912,29.5031,29.3482,29.4601,65405.0
2020-09-01 12:00:00,34.22,34.38,34.2,34.36,74118.0,29.4515,29.5892,29.4342,29.5719,74118.0
2020-09-01 12:30:00,34.36,34.47,34.33,34.45,111259.0,29.5719,29.6666,29.5461,29.6494,111259.0
2020-09-01 13:00:00,34.45,34.45,34.29,34.29,43360.0,29.6494,29.6494,29.5117,29.5117,43360.0
2020-09-01 13:30:00,34.29,34.36,34.25,34.32,54414.0,29.5117,29.5719,29.4773,29.5375,54414.0
2020-09-01 14:00:00,34.32,34.4,34.29,34.31,59545.0,29.5375,29.6064,29.5117,29.5289,59545.0
2020-09-01 14:30:00,34.31,34.35,34.28,34.32,63332.0,29.5289,29.5633,29.5031,29.5375,63332.0
2020-09-01 15:00:00,34.32,34.37,34.28,34.3,134750.0,29.5375,29.5805,29.5031,29.5203,134750.0
2020-09-01 15:30:00,34.31,34.33,34.16,34.18,582501.0,29.5289,29.5461,29.3998,29.417,582501.0
2020-09-02 09:30:00,34.25,34.43,34.01,34.39,74376.0,29.4773,29.6322,29.2707,29.5978,74376.0
2020-09-02 10:00:00,34.38,34.58,34.32,34.51,50989.0,29.5892,29.7613,29.5375,29.701,50989.0
2020-09-02 10:30:00,34.51,34.85,34.51,34.85,81693.0,29.701,29.9937,29.701,29.9937,81693.0
2020-09-02 11:00:00,34.86,35.06,34.81,34.95,66969.0,30.0023,30.1744,29.9592,30.0797,66969.0
2020-09-02 11:30:00,34.95,35.09,34.95,35.06,53387.0,30.0797,30.2002,30.0797,30.1744,53387.0
2020-09-02 12:00:00,35.05,35.21,35.05,35.17,81053.0,30.1658,30.3035,30.1658,30.2691,81053.0
2020-09-02 12:30:00,35.16,35.36,35.15,35.35,52786.0,30.2605,30.4326,30.2519,30.424,52786.0
2020-09-02 13:00:00,35.35,35.36,35.24,35.27,47965.0,30.424,30.4326,30.3293,30.3551,47965.0
2020-09-02 13:30:00,35.27,35.3,35.14,35.16,35207.0,30.3551,30.381,30.2433,30.2605,35207.0
2020-09-02 14:00:00,35.16,35.21,35.07,35.2,44045.0,30.2605,30.3035,30.183,30.2949,44045.0
2020-09-02 14:30:00,35.2,35.35,35.18,35.33,42295.0,30.2949,30.424,30.2777,30.4068,42295.0
2020-09-02 15:00:00,35.33,35.37,35.32,35.33,48232.0,30.4068,30.4412,30.3982,30.4068,48232.0
2020-09-02 15:30:00,35.33,35.51,35.31,35.41,293877.0,30.4068,30.5617,30.3896,30.4756,293877.0
2020-09-03 09:30:00,35.6,36.0,35.56,35.74,224700.0,30.6391,30.9834,30.6047,30.7596,224700.0
2020-09-03 10:00:00,35.75,35.75,35.42,35.71,155060.0,30.7682,30.7682,30.4842,30.7338,155060.0
2020-09-03 10:30:00,35.7,35.7,34.96,35.13,334117.0,30.7252,30.7252,30.0883,30.2346,334117.0
2020-09-03 11:00:00,35.12,35.16,34.44,34.57,196166.0,30.226,30.2605,29.6408,29.7527,196166.0
2020-09-03 11:30:00,34.53,34.74,34.48,34.59,186262.0,29.7183,29.899,29.6752,29.7699,186262.0
2020-09-03 12:00:00,34.59,34.6,34.49,34.52,95586.0,29.7699,29.7785,29.6838,29.7096,95586.0
2020-09-03 12:30:00,34.52,34.57,34.25,34.25,169332.0,29.7096,29.7527,29.4773,29.4773,169332.0
2020-09-03 13:00:00,34.24,34.27,34.0,34.15,136844.0,29.4687,29.4945,29.2621,29.3912,136844.0
2020-09-03 13:30:00,34.14,34.18,34.01,34.11,174383.0,29.3826,29.417,29.2707,29.3568,174383.0
2020-09-03 14:00:00,34.1,34.21,34.04,34.16,103843.0,29.3482,29.4428,29.2965,29.3998,103843.0
2020-09-03 14:30:00,34.15,34.31,34.11,34.13,260410.0,29.3912,29.5289,29.3568,29.374,260410.0
2020-09-03 15:00:00,34.12,34.18,33.99,34.08,165427.0,29.3654,29.417,29.2535,29.331,165427.0
2020-09-03 15:30:00,34.08,34.27,33.95,34.23,495209.0,29.331,29.4945,29.2191,29.4601,495209.0
2020-09-04 09:30:00,34.33,34.48,34.14,34.33,97133.0,29.5461,29.6752,29.3826,29.5461,97133.0
2020-09-04 10:00:00,34.32,34.41,34.04,34.07,106746.0,29.5375,29.615,29.2965,29.3224,106746.0
2020-09-04 10:30:00,34.07,34.18,33.64,33.73,122336.0,29.3224,29.417,28.9523,29.0297,122336.0
2020-09-04 11:00:00,33.73,33.75,33.22,33.3,117528.0,29.0297,29.0469,28.5908,28.6597,117528.0
2020-09-04 11:30:00,33.31,33.47,33.24,33.37,86456.0,28.6683,28.806,28.608,28.7199,86456.0
2020-09-04 12:00:00,33.36,33.57,33.28,33.56,81047.0,28.7113,28.892,28.6424,28.8834,81047.0
2020-09-04 12:30:00,33.58,33.7,33.46,33.7,181862.0,28.9006,29.0039,28.7974,29.0039,181862.0
2020-09-04 13:00:00,33.7,33.74,33.6,33.7,77811.0,29.0039,29.0383,28.9178,29.0039,77811.0
2020-09-04 13:30:00,33.69,33.7,33.43,33.54,69128.0,28.9953,29.0039,28.7715,28.8662,69128.0
2020-09-04 14:00:00,33.51,33.52,33.35,33.48,51893.0,28.8404,28.849,28.7027,28.8146,51893.0
2020-09-04 14:30:00,33.48,33.67,33.41,33.62,65923.0,28.8146,28.9781,28.7543,28.9351,65923.0
2020-09-04 15:00:00,33.62,33.72,33.5,33.64,75615.0,28.9351,29.0211,28.8318,28.9523,75615.0
2020-09-04 15:30:00,33.65,33.66,33.38,33.38,411096.0,28.9609,28.9695,28.7285,28.7285,411096.0
2020-09-08 09:30:00,33.22,33.32,32.39,32.54,222373.0,28.5908,28.6769,27.8765,28.0056,222373.0
2020-09-08 10:00:00,32.55,32.55,32.27,32.41,136933.0,28.0142,28.0142,27.7732,27.8937,136933.0
2020-09-08 10:30:00,32.41,32.46,32.16,32.17,97714.0,27.8937,27.9367,27.6785,27.6871,97714.0
2020-09-08 11:00:00,32.16,32.34,32.06,32.08,101982.0,27.6785,27.8334,27.5924,27.6097,101982.0
2020-09-08 11:30:00,32.08,32.16,32.01,32.06,106102.0,27.6097,27.6785,27.5494,27.5924,106102.0
2020-09-08 12:00:00,32.06,32.53,32.06,32.44,115849.0,27.5924,27.997,27.5924,27.9195,115849.0
2020-09-08 12:30:00,32.44,32.47,32.3,32.39,116096.0,27.9195,27.9453,27.799,27.8765,116096.0
2020-09-08 13:00:00,32.4,32.5,32.31,32.44,129710.0,27.8851,27.9711,27.8076,27.9195,129710.0
2020-09-08 13:30:00,32.43,32.47,32.38,32.41,84073.0,27.9109,27.9453,27.8679,27.8937,84073.0
2020-09-08 14:00:00,32.41,32.44,32.24,32.24,82258.0,27.8937,27.9195,27.7474,27.7474,82258.0
2020-09-08 14:30:00,32.24,32.24,31.89,32.07,176152.0,27.7474,27.7474,27.4461,27.6011,176152.0
2020-09-08 15:00:00,32.07,32.16,31.9,32.13,175468.0,27.6011,27.6785,27.4547,27.6527,175468.0
2020-09-08 15:30:00,32.13,32.28,31.92,31.96,693556.0,27.6527,27.7818,27.472,27.5064,693556.0
2020-09-09 09:30:00,32.27,32.85,32.19,32.84,136607.0,27.7732,28.2724,27.7043,28.2638,136607.0
2020-09-09 10:00:00,32.86,32.88,32.6,32.67,117776.0,28.281,28.2982,28.0572,28.1174,117776.0
2020-09-09 10:30:00,32.64,32.67,32.46,32.49,68469.0,28.0916,28.1174,27.9367,27.9625,68469.0
2020-09-09 11:00:00,32.49,32.52,32.31,32.49,49390.0,27.9625,27.9883,27.8076,27.9625,49390.0
2020-09-09 11:30:00,32.48,32.54,32.39,32.44,64066.0,27.9539,28.0056,27.8765,27.9195,64066.0
2020-09-09 12:00:00,32.44,32.45,32.36,32.41,90472.0,27.9195,27.9281,27.8506,27.8937,90472.0
2020-09-09 12:30:00,32.41,32.48,32.38,32.43,65959.0,27.8937,27.9539,27.8679,27.9109,65959.0
2020-09-09 13:00:00,32.44,32.59,32.43,32.59,67345.0,27.9195,28.0486,27.9109,28.0486,67345.0
2020-09-09 13:30:00,32.59,32.69,32.54,32.54,55230.0,28.0486,28.1347,28.0056,28.0056,55230.0
2020-09-09 14:00:00,32.55,32.64,32.53,32.56,56090.0,28.0142,28.0916,27.997,28.0228,56090.0
2020-09-09 14:30:00,32.57,32.69,32.57,32.66,62435.0,28.0314,28.1347,28.0314,28.1088,62435.0
2020-09-09 15:00:00,32.66,32.72,32.62,32.65,88985.0,28.1088,28.1605,28.0744,28.1002,88985.0
2020-09-09 15:30:00,32.65,32.68,32.3,32.37,413921.0,28.1002,28.1261,27.799,27.8592,413921.0
2020-09-10 09:30:00,32.25,32.45,31.85,32.13,132855.0,27.756,27.9281,27.4117,27.6527,132855.0
2020-09-10 10:00:00,32.13,32.34,32.01,32.2,120033.0,27.6527,27.8334,27.5494,27.7129,120033.0
2020-09-10 10:30:00,32.21,32.3,31.95,31.96,82573.0,27.7215,27.799,27.4978,27.5064,82573.0
2020-09-10 11:00:00,31.97,32.01,31.86,31.93,100878.0,27.515,27.5494,27.4203,27.4806,100878.0
2020-09-10 11:30:00,31.93,32.02,31.76,31.82,73668.0,27.4806,27.558,27.3343,27.3859,73668.0
2020-09-10 12:00:00,31.81,31.85,31.63,31.67,93526.0,27.3773,27.4117,27.2224,27.2568,93526.0
2020-09-10 12:30:00,31.66,31.79,31.57,31.77,82919.0,27.2482,27.3601,27.1707,27.3429,82919.0
2020-09-10 13:00:00,31.78,31.9,31.77,31.83,45425.0,27.3515,27.4547,27.3429,27.3945,45425.0
2020-09-10 13:30:00,31.84,31.94,31.82,31.84,49729.0,27.4031,27.4892,27.3859,27.4031,49729.0
2020-09-10 14:00:00,31.84,31.95,31.55,31.55,78905.0,27.4031,27.4978,27.1535,27.1535,78905.0
2020-09-10 14:30:00,31.56,31.67,31.49,31.57,143827.0,27.1621,27.2568,27.1019,27.1707,143827.0
2020-09-10 15:00:00,31.57,31.66,31.3,31.57,180987.0,27.1707,27.2482,26.9384,27.1707,180987.0
2020-09-10 15:30:00,31.55,31.64,31.36,31.38,440421.0,27.1535,27.231,26.99,27.0072,440421.0
2020-09-11 09:30:00,31.5,31.63,31.24,31.24,82971.0,27.1105,27.2224,26.8867,26.8867,82971.0
2020-09-11 10:00:00,31.25,31.35,31.15,31.26,71483.0,26.8953,26.9814,26.8093,26.9039,71483.0
2020-09-11 10:30:00,31.27,31.37,31.24,31.24,89948.0,26.9125,26.9986,26.8867,26.8867,89948.0
2020-09-11 11:00:00,31.24,31.32,31.2,31.29,44343.0,26.8867,26.9556,26.8523,26.9297,44343.0
2020-09-11 11:30:00,31.29,31.34,31.18,31.33,36653.0,26.9297,26.9728,26.8351,26.9642,36653.0
2020-09-11 12:00:00,31.32,31.49,31.27,31.44,68919.0,26.9556,27.1019,26.9125,27.0588,68919.0
2020-09-11 12:30:00,31.43,31.44,31.35,31.38,87255.0,27.0502,27.0588,26.9814,27.0072,87255.0
2020-09-11 13:00:00,31.38,31.41,31.25,31.28,42468.0,27.0072,27.033,26.8953,26.9211,42468.0
2020-09-11 13:30:00,31.28,31.29,31.19,31.19,49684.0,26.9211,26.9297,26.8437,26.8437,49684.0
2020-09-11 14:00:00,31.19,31.38,31.16,31.35,57195.0,26.8437,27.0072,26.8179,26.9814,57195.0
2020-09-11 14:30:00,31.35,31.43,31.32,31.38,61656.0,26.9814,27.0502,26.9556,27.0072,61656.0
2020-09-11 15:00:00,31.38,31.65,31.34,31.63,119575.0,27.0072,27.2396,26.9728,27.2224,119575.0
2020-09-11 15:30:00,31.64,31.68,31.49,31.6,362643.0,27.231,27.2654,27.1019,27.1965,362643.0
2020-09-14 09:30:00,31.7,31.9,31.6,31.67,89035.0,27.2826,27.4547,27.1965,27.2568,89035.0
2020-09-14 10:00:00,31.7,31.75,31.44,31.59,101485.0,27.2826,27.3256,27.0588,27.1879,101485.0
2020-09-14 10:30:00,31.59,31.69,31.4,31.4,59881.0,27.1879,27.274,27.0244,27.0244,59881.0
2020-09-14 11:00:00,31.4,31.64,31.39,31.6,57183.0,27.0244,27.231,27.0158,27.1965,57183.0
2020-09-14 11:30:00,31.6,31.73,31.59,31.61,44446.0,27.1965,27.3084,27.1879,27.2052,44446.0
2020-09-14 12:00:00,31.6,31.79,31.59,31.76,68108.0,27.1965,27.3601,27.1879,27.3343,68108.0
2020-09-14 12:30:00,31.77,31.78,31.66,31.69,43183.0,27.3429,27.3515,27.2482,27.274,43183.0
2020-09-14 13:00:00,31.68,31.71,31.61,31.64,71057.0,27.2654,27.2912,27.2052,27.231,71057.0
2020-09-14 13:30:00,31.64,31.69,31.59,31.69,67618.0,27.231,27.274,27.1879,27.274,67618.0
2020-09-14 14:00:00,31.7,31.7,31.56,31.57,94465.0,27.2826,27.2826,27.1621,27.1707,94465.0
2020-09-14 14:30:00,31.56,31.6,31.48,31.56,129886.0,27.1621,27.1965,27.0933,27.1621,129886.0
2020-09-14 15:00:00,31.54,31.56,31.37,31.46,128387.0,27.1449,27.1621,26.9986,27.0761,128387.0
2020-09-14 15:30:00,31.47,31.61,31.41,31.53,238266.0,27.0847,27.2052,27.033,27.1363,238266.0
2020-09-15 09:30:00,31.67,31.8,31.36,31.38,101628.0,27.2568,27.3687,26.99,27.0072,101628.0
2020-09-15 10:00:00,31.39,31.43,31.14,31.28,143537.0,27.0158,27.0502,26.8006,26.9211,143537.0
2020-09-15 10:30:00,31.28,31.6,31.26,31.58,80984.0,26.9211,27.1965,26.9039,27.1793,80984.0
2020-09-15 11:00:00,31.56,31.57,31.39,31.43,73034.0,27.1621,27.1707,27.0158,27.0502,73034.0
2020-09-15 11:30:00,31.43,31.43,31.31,31.4,69462.0,27.0502,27.0502,26.947,27.0244,69462.0
2020-09-15 12:00:00,31.4,31.41,31.29,31.34,69870.0,27.0244,27.033,26.9297,26.9728,69870.0
2020-09-15 12:30:00,31.33,31.37,31.21,31.24,113790.0,26.9642,26.9986,26.8609,26.8867,113790.0
2020-09-15 13:00:00,31.25,31.29,31.17,31.21,57325.0,26.8953,26.9297,26.8265,26.8609,57325.0
2020-09-15 13:30:00,31.2,31.2,31.0,31.05,82843.0,26.8523,26.8523,26.6802,26.7232,82843.0
2020-09-15 14:00:00,31.05,31.06,30.86,30.9,86618.0,26.7232,26.7318,26.5597,26.5941,86618.0
2020-09-15 14:30:00,30.89,30.92,30.7,30.75,128090.0,26.5855,26.6113,26.422,26.465,128090.0
2020-09-15 15:00:00,30.74,30.74,30.55,30.58,128963.0,26.4564,26.4564,26.2929,26.3187,128963.0
2020-09-15 15:30:00,30.57,30.66,30.47,30.59,386337.0,26.3101,26.3875,26.224,26.3273,386337.0
2020-09-16 09:30:00,30.6,30.8,30.57,30.62,108496.0,26.3359,26.508,26.3101,26.3531,108496.0
2020-09-16 10:00:00,30.6,30.83,30.52,30.82,68313.0,26.3359,26.5338,26.267,26.5252,68313.0
2020-09-16 10:30:00,30.83,30.98,30.78,30.96,34120.0,26.5338,26.6629,26.4908,26.6457,34120.0
2020-09-16 11:00:00,30.94,30.97,30.87,30.88,52135.0,26.6285,26.6543,26.5683,26.5769,52135.0
2020-09-16 11:30:00,30.87,30.92,30.78,30.89,41453.0,26.5683,26.6113,26.4908,26.5855,41453.0
2020-09-16 12:00:00,30.88,30.96,30.83,30.96,57704.0,26.5769,26.6457,26.5338,26.6457,57704.0
2020-09-16 12:30:00,30.95,31.15,30.94,31.12,50277.0,26.6371,26.8093,26.6285,26.7834,50277.0
2020-09-16 13:00:00,31.12,31.19,31.11,31.19,52878.0,26.7834,26.8437,26.7748,26.8437,52878.0
2020-09-16 13:30:00,31.18,31.28,31.17,31.27,43207.0,26.8351,26.9211,26.8265,26.9125,43207.0
2020-09-16 14:00:00,31.26,31.43,31.23,31.38,55078.0,26.9039,27.0502,26.8781,27.0072,55078.0
2020-09-16 14:30:00,31.38,31.44,31.25,31.26,98969.0,27.0072,27.0588,26.8953,26.9039,98969.0
2020-09-16 15:00:00,31.28,31.33,30.98,31.09,90028.0,26.9211,26.9642,26.6629,26.7576,90028.0
2020-09-16 15:30:00,31.09,31.16,30.89,30.92,404410.0,26.7576,26.8179,26.5855,26.6113,404410.0
2020-09-17 09:30:00,30.56,30.56,29.96,29.98,177257.0,26.3015,26.3015,25.7851,25.8023,177257.0
2020-09-17 10:00:00,29.99,30.34,29.93,30.32,147136.0,25.8109,26.1121,25.7593,26.0949,147136.0
2020-09-17 10:30:00,30.31,30.37,30.12,30.17,117418.0,26.0863,26.1379,25.9228,25.9658,117418.0
2020-09-17 11:00:00,30.2,30.35,30.2,30.26,63408.0,25.9916,26.1207,25.9916,26.0433,63408.0
2020-09-17 11:30:00,30.26,30.29,30.21,30.26,63905.0,26.0433,26.0691,26.0002,26.0433,63905.0
2020-09-17 12:00:00,30.25,30.43,30.21,30.28,152771.0,26.0347,26.1896,26.0002,26.0605,152771.0
2020-09-17 12:30:00,30.28,30.43,30.26,30.35,72941.0,26.0605,26.1896,26.0433,26.1207,72941.0
2020-09-17 13:00:00,30.35,30.37,30.23,30.26,55740.0,26.1207,26.1379,26.0175,26.0433,55740.0
2020-09-17 13:30:00,30.26,30.39,30.2,30.33,75114.0,26.0433,26.1552,25.9916,26.1035,75114.0
2020-09-17 14:00:00,30.34,30.4,30.29,30.3,88249.0,26.1121,26.1638,26.0691,26.0777,88249.0
2020-09-17 14:30:00,30.25,30.42,30.25,30.41,131875.0,26.0347,26.181,26.0347,26.1724,131875.0
2020-09-17 15:00:00,30.42,30.44,30.29,30.37,87045.0,26.181,26.1982,26.0691,26.1379,87045.0
2020-09-17 15:30:00,30.37,30.55,30.35,30.54,316814.0,26.1379,26.2929,26.1207,26.2843,316814.0
2020-09-18 09:30:00,30.41,30.57,30.21,30.38,317928.0,26.1724,26.3101,26.0002,26.1466,317928.0
2020-09-18 10:00:00,30.41,30.43,30.1,30.17,66069.0,26.1724,26.1896,25.9056,25.9658,66069.0
2020-09-18 10:30:00,30.16,30.17,29.89,30.04,105320.0,25.9572,25.9658,25.7248,25.8539,105320.0
2020-09-18 11:00:00,30.04,30.2,29.91,30.2,141099.0,25.8539,25.9916,25.742,25.9916,141099.0
2020-09-18 11:30:00,30.2,30.24,30.13,30.2,98774.0,25.9916,26.0261,25.9314,25.9916,98774.0
2020-09-18 12:00:00,30.21,30.32,30.19,30.28,136319.0,26.0002,26.0949,25.983,26.0605,136319.0
2020-09-18 12:30:00,30.27,30.29,30.13,30.15,92308.0,26.0519,26.0691,25.9314,25.9486,92308.0
2020-09-18 13:00:00,30.16,30.23,30.03,30.04,138938.0,25.9572,26.0175,25.8453,25.8539,138938.0
2020-09-18 13:30:00,30.02,30.02,29.9,29.94,95876.0,25.8367,25.8367,25.7334,25.7679,95876.0
2020-09-18 14:00:00,29.94,29.96,29.83,29.94,105909.0,25.7679,25.7851,25.6732,25.7679,105909.0
2020-09-18 14:30:00,29.93,29.95,29.87,29.94,62473.0,25.7593,25.7765,25.7076,25.7679,62473.0
2020-09-18 15:00:00,29.95,30.02,29.89,30.02,100882.0,25.7765,25.8367,25.7248,25.8367,100882.0
2020-09-18 15:30:00,30.01,30.08,29.9,29.91,382361.0,25.8281,25.8884,25.7334,25.742,382361.0
2020-09-21 09:30:00,29.47,29.5,28.77,29.2,215825.0,25.3634,25.3892,24.7609,25.131,215825.0
2020-09-21 10:00:00,29.2,29.32,29.09,29.31,118122.0,25.131,25.2343,25.0363,25.2257,118122.0
2020-09-21 10:30:00,29.32,29.6,29.22,29.45,117322.0,25.2343,25.4752,25.1482,25.3462,117322.0
2020-09-21 11:00:00,29.42,29.57,29.4,29.42,123644.0,25.3203,25.4494,25.3031,25.3203,123644.0
2020-09-21 11:30:00,29.42,29.47,29.34,29.38,63875.0,25.3203,25.3634,25.2515,25.2859,63875.0
2020-09-21 12:00:00,29.38,29.45,29.29,29.33,68227.0,25.2859,25.3462,25.2084,25.2429,68227.0
2020-09-21 12:30:00,29.31,29.35,29.26,29.29,68300.0,25.2257,25.2601,25.1826,25.2084,68300.0
2020-09-21 13:00:00,29.29,29.3,29.21,29.27,57758.0,25.2084,25.2171,25.1396,25.1912,57758.0
2020-09-21 13:30:00,29.27,29.27,29.11,29.13,71508.0,25.1912,25.1912,25.0535,25.0707,71508.0
2020-09-21 14:00:00,29.11,29.11,28.94,28.95,147714.0,25.0535,25.0535,24.9072,24.9158,147714.0
2020-09-21 14:30:00,28.94,28.95,28.75,28.83,175670.0,24.9072,24.9158,24.7437,24.8125,175670.0
2020-09-21 15:00:00,28.84,29.12,28.81,29.08,145729.0,24.8212,25.0621,24.7953,25.0277,145729.0
2020-09-21 15:30:00,29.1,29.15,28.96,29.15,406878.0,25.0449,25.088,24.9244,25.088,406878.0
2020-09-22 09:30:00,29.21,29.5,29.11,29.11,83133.0,25.1396,25.3892,25.0535,25.0535,83133.0
2020-09-22 10:00:00,29.1,29.25,29.06,29.13,98524.0,25.0449,25.174,25.0105,25.0707,98524.0
2020-09-22 10:30:00,29.14,29.17,28.83,28.83,58597.0,25.0793,25.1052,24.8125,24.8125,58597.0
2020-09-22 11:00:00,28.84,28.88,28.73,28.81,78838.0,24.8212,24.8556,24.7265,24.7953,78838.0
2020-09-22 11:30:00,28.82,28.84,28.69,28.81,149726.0,24.8039,24.8212,24.6921,24.7953,149726.0
2020-09-22 12:00:00,28.82,28.84,28.73,28.74,77540.0,24.8039,24.8212,24.7265,24.7351,77540.0
2020-09-22 12:30:00,28.74,28.78,28.61,28.69,75365.0,24.7351,24.7695,24.6232,24.6921,75365.0
2020-09-22 13:00:00,28.7,28.79,28.66,28.78,99013.0,24.7007,24.7781,24.6662,24.7695,99013.0
2020-09-22 13:30:00,28.77,28.84,28.71,28.77,144558.0,24.7609,24.8212,24.7093,24.7609,144558.0
2020-09-22 14:00:00,28.78,28.91,28.77,28.82,170463.0,24.7695,24.8814,24.7609,24.8039,170463.0
2020-09-22 14:30:00,28.83,28.93,28.8,28.84,134810.0,24.8125,24.8986,24.7867,24.8212,134810.0
2020-09-22 15:00:00,28.84,28.92,28.82,28.87,80501.0,24.8212,24.89,24.8039,24.847,80501.0
2020-09-22 15:30:00,28.87,28.9,28.79,28.82,285020.0,24.847,24.8728,24.7781,24.8039,285020.0
2020-09-23 09:30:00,28.97,29.22,28.91,29.1,102766.0,24.933,25.1482,24.8814,25.0449,102766.0
2020-09-23 10:00:00,29.1,29.11,28.96,28.97,105960.0,25.0449,25.0535,24.9244,24.933,105960.0
2020-09-23 10:30:00,28.98,29.04,28.91,29.0,91398.0,24.9416,24.9933,24.8814,24.9589,91398.0
2020-09-23 11:00:00,29.0,29.07,28.88,28.91,49196.0,24.9589,25.0191,24.8556,24.8814,49196.0
2020-09-23 11:30:00,28.93,29.0,28.85,28.87,77540.0,24.8986,24.9589,24.8298,24.847,77540.0
2020-09-23 12:00:00,28.86,28.95,28.8,28.92,78630.0,24.8384,24.9158,24.7867,24.89,78630.0
2020-09-23 12:30:00,28.92,28.99,28.9,28.92,49519.0,24.89,24.9503,24.8728,24.89,49519.0
2020-09-23 13:00:00,28.91,28.95,28.88,28.92,60449.0,24.8814,24.9158,24.8556,24.89,60449.0
2020-09-23 13:30:00,28.92,28.93,28.85,28.93,79514.0,24.89,24.8986,24.8298,24.8986,79514.0
2020-09-23 14:00:00,28.93,28.93,28.61,28.63,74804.0,24.8986,24.8986,24.6232,24.6404,74804.0
2020-09-23 14:30:00,28.63,28.67,28.56,28.58,110226.0,24.6404,24.6748,24.5802,24.5974,110226.0
2020-09-23 15:00:00,28.58,28.63,28.53,28.61,109717.0,24.5974,24.6404,24.5544,24.6232,109717.0
2020-09-23 15:30:00,28.6,28.62,28.5,28.53,333983.0,24.6146,24.6318,24.5285,24.5544,333983.0
2020-09-24 09:30:00,28.49,28.59,28.22,28.51,93734.0,24.5199,24.606,24.2876,24.5371,93734.0
2020-09-24 10:00:00,28.51,28.73,28.51,28.65,77801.0,24.5371,24.7265,24.5371,24.6576,77801.0
2020-09-24 10:30:00,28.66,28.66,28.43,28.56,105193.0,24.6662,24.6662,24.4683,24.5802,105193.0
2020-09-24 11:00:00,28.56,28.61,28.48,28.51,86632.0,24.5802,24.6232,24.5113,24.5371,86632.0
2020-09-24 11:30:00,28.5,28.92,28.39,28.89,101340.0,24.5285,24.89,24.4339,24.8642,101340.0
2020-09-24 12:00:00,28.9,28.95,28.82,28.92,88589.0,24.8728,24.9158,24.8039,24.89,88589.0
2020-09-24 12:30:00,28.91,28.92,28.79,28.92,43225.0,24.8814,24.89,24.7781,24.89,43225.0
2020-09-24 13:00:00,28.91,29.11,28.91,29.05,93313.0,24.8814,25.0535,24.8814,25.0019,93313.0
2020-09-24 13:30:00,29.05,29.11,29.01,29.02,49442.0,25.0019,25.0535,24.9675,24.9761,49442.0
2020-09-24 14:00:00,29.03,29.06,28.85,28.87,72006.0,24.9847,25.0105,24.8298,24.847,72006.0
2020-09-24 14:30:00,28.88,29.0,28.86,28.94,185874.0,24.8556,24.9589,24.8384,24.9072,185874.0
2020-09-24 15:00:00,28.94,29.03,28.81,28.81,124911.0,24.9072,24.9847,24.7953,24.7953,124911.0
2020-09-24 15:30:00,28.8,29.05,28.8,29.04,367227.0,24.7867,25.0019,24.7867,24.9933,367227.0
2020-09-25 09:30:00,28.83,29.15,28.74,29.11,60256.0,24.8125,25.088,24.7351,25.0535,60256.0
2020-09-25 10:00:00,29.1,29.16,28.89,29.06,58171.0,25.0449,25.0966,24.8642,25.0105,58171.0
2020-09-25 10:30:00,29.05,29.29,29.03,29.17,99848.0,25.0019,25.2084,24.9847,25.1052,99848.0
2020-09-25 11:00:00,29.18,29.26,29.13,29.19,50563.0,25.1138,25.1826,25.0707,25.1224,50563.0
2020-09-25 11:30:00,29.21,29.29,29.14,29.14,40315.0,25.1396,25.2084,25.0793,25.0793,40315.0
2020-09-25 12:00:00,29.13,29.17,29.07,29.16,72292.0,25.0707,25.1052,25.0191,25.0966,72292.0
2020-09-25 12:30:00,29.17,29.42,29.16,29.42,56904.0,25.1052,25.3203,25.0966,25.3203,56904.0
2020-09-25 13:00:00,29.41,29.44,29.32,29.35,56117.0,25.3117,25.3375,25.2343,25.2601,56117.0
2020-09-25 13:30:00,29.35,29.42,29.32,29.36,38963.0,25.2601,25.3203,25.2343,25.2687,38963.0
2020-09-25 14:00:00,29.36,29.45,29.34,29.42,41600.0,25.2687,25.3462,25.2515,25.3203,41600.0
2020-09-25 14:30:00,29.42,29.52,29.4,29.51,60814.0,25.3203,25.4064,25.3031,25.3978,60814.0
2020-09-25 15:00:00,29.51,29.62,29.51,29.61,96919.0,25.3978,25.4925,25.3978,25.4839,96919.0
2020-09-25 15:30:00,29.6,29.6,29.46,29.51,363702.0,25.4752,25.4752,25.3548,25.3978,363702.0
2020-09-28 09:30:00,29.85,29.89,29.58,29.65,76009.0,25.6904,25.7248,25.458,25.5183,76009.0
2020-09-28 10:00:00,29.65,29.88,29.6,29.83,43208.0,25.5183,25.7162,25.4752,25.6732,43208.0
2020-09-28 10:30:00,29.82,29.9,29.66,29.8,70793.0,25.6646,25.7334,25.5269,25.6474,70793.0
2020-09-28 11:00:00,29.81,29.84,29.72,29.79,31606.0,25.656,25.6818,25.5785,25.6388,31606.0
2020-09-28 11:30:00,29.8,29.93,29.79,29.92,36442.0,25.6474,25.7593,25.6388,25.7507,36442.0
2020-09-28 12:00:00,29.91,29.99,29.87,29.99,40599.0,25.742,25.8109,25.7076,25.8109,40599.0
2020-09-28 12:30:00,29.99,30.09,29.92,30.05,68101.0,25.8109,25.897,25.7507,25.8625,68101.0
2020-09-28 13:00:00,30.05,30.07,29.95,29.96,34102.0,25.8625,25.8798,25.7765,25.7851,34102.0
2020-09-28 13:30:00,29.96,30.08,29.95,30.03,56351.0,25.7851,25.8884,25.7765,25.8453,56351.0
2020-09-28 14:00:00,30.02,30.02,29.89,29.89,53468.0,25.8367,25.8367,25.7248,25.7248,53468.0
2020-09-28 14:30:00,29.9,29.94,29.86,29.91,35906.0,25.7334,25.7679,25.699,25.742,35906.0
2020-09-28 15:00:00,29.9,29.9,29.81,29.87,48807.0,25.7334,25.7334,25.656,25.7076,48807.0
2020-09-28 15:30:00,29.87,29.88,29.48,29.53,743531.0,25.7076,25.7162,25.372,25.415,743531.0
2020-09-29 09:30:00,29.76,30.05,29.65,29.71,134638.0,25.613,25.8625,25.5183,25.5699,134638.0
2020-09-29 10:00:00,29.7,30.07,29.66,29.9,116988.0,25.5613,25.8798,25.5269,25.7334,116988.0
2020-09-29 10:30:00,29.89,29.97,29.79,29.86,85903.0,25.7248,25.7937,25.6388,25.699,85903.0
2020-09-29 11:00:00,29.86,29.87,29.55,29.6,208855.0,25.699,25.7076,25.4322,25.4752,208855.0
2020-09-29 11:30:00,29.6,29.75,29.5,29.51,130940.0,25.4752,25.6043,25.3892,25.3978,130940.0
2020-09-29 12:00:00,29.51,29.57,29.43,29.57,115014.0,25.3978,25.4494,25.3289,25.4494,115014.0
2020-09-29 12:30:00,29.56,29.71,29.55,29.68,152508.0,25.4408,25.5699,25.4322,25.5441,152508.0
2020-09-29 13:00:00,29.68,29.71,29.57,29.63,104522.0,25.5441,25.5699,25.4494,25.5011,104522.0
2020-09-29 13:30:00,29.63,29.76,29.57,29.73,65289.0,25.5011,25.613,25.4494,25.5871,65289.0
2020-09-29 14:00:00,29.73,29.88,29.68,29.87,80304.0,25.5871,25.7162,25.5441,25.7076,80304.0
2020-09-29 14:30:00,29.86,29.88,29.77,29.8,68932.0,25.699,25.7162,25.6216,25.6474,68932.0
2020-09-29 15:00:00,29.81,29.82,29.7,29.75,83890.0,25.656,25.6646,25.5613,25.6043,83890.0
2020-09-29 15:30:00,29.76,29.89,29.7,29.71,300838.0,25.613,25.7248,25.5613,25.5699,300838.0
2020-09-30 09:30:00,29.95,30.42,29.81,30.37,125516.0,25.7765,26.181,25.656,26.1379,125516.0
2020-09-30 10:00:00,30.36,30.46,30.31,30.39,79747.0,26.1293,26.2154,26.0863,26.1552,79747.0
2020-09-30 10:30:00,30.39,30.7,30.38,30.63,120007.0,26.1552,26.422,26.1466,26.3617,120007.0
2020-09-30 11:00:00,30.63,30.69,30.46,30.64,100416.0,26.3617,26.4134,26.2154,26.3703,100416.0
2020-09-30 11:30:00,30.65,30.65,30.48,30.58,87400.0,26.3789,26.3789,26.2326,26.3187,87400.0
2020-09-30 12:00:00,30.58,30.85,30.56,30.8,98190.0,26.3187,26.5511,26.3015,26.508,98190.0
2020-09-30 12:30:00,30.8,30.92,30.79,30.89,96893.0,26.508,26.6113,26.4994,26.5855,96893.0
2020-09-30 13:00:00,30.89,30.91,30.68,30.73,163475.0,26.5855,26.6027,26.4048,26.4478,163475.0
2020-09-30 13:30:00,30.72,30.87,30.71,30.77,168803.0,26.4392,26.5683,26.4306,26.4822,168803.0
2020-09-30 14:00:00,30.77,30.92,30.62,30.69,111257.0,26.4822,26.6113,26.3531,26.4134,111257.0
2020-09-30 14:30:00,30.68,30.71,30.45,30.68,122272.0,26.4048,26.4306,26.2068,26.4048,122272.0
2020-09-30 15:00:00,30.68,30.79,30.47,30.51,240118.0,26.4048,26.4994,26.224,26.2584,240118.0
2020-09-30 15:30:00,30.5,30.83,30.43,30.74,518722.0,26.2498,26.5338,26.1896,26.4564,518722.0
2020-10-01 09:30:00,30.79,30.85,30.5,30.54,139951.0,26.4994,26.5511,26.2498,26.2843,139951.0
2020-10-01 10:00:00,30.53,30.64,30.44,30.63,71299.0,26.2757,26.3703,26.1982,26.3617,71299.0
2020-10-01 10:30:00,30.64,30.9,30.62,30.9,77174.0,26.3703,26.5941,26.3531,26.5941,77174.0
2020-10-01 11:00:00,30.9,30.93,30.76,30.84,141543.0,26.5941,26.6199,26.4736,26.5425,141543.0
2020-10-01 11:30:00,30.84,30.87,30.68,30.79,83143.0,26.5425,26.5683,26.4048,26.4994,83143.0
2020-10-01 12:00:00,30.78,30.81,30.7,30.8,108581.0,26.4908,26.5166,26.422,26.508,108581.0
2020-10-01 12:30:00,30.8,30.88,30.75,30.78,56731.0,26.508,26.5769,26.465,26.4908,56731.0
2020-10-01 13:00:00,30.78,30.79,30.55,30.56,48621.0,26.4908,26.4994,26.2929,26.3015,48621.0
2020-10-01 13:30:00,30.56,30.57,30.34,30.37,119824.0,26.3015,26.3101,26.1121,26.1379,119824.0
2020-10-01 14:00:00,30.38,30.47,30.23,30.46,125643.0,26.1466,26.224,26.0175,26.2154,125643.0
2020-10-01 14:30:00,30.46,30.52,30.45,30.48,84780.0,26.2154,26.267,26.2068,26.2326,84780.0
2020-10-01 15:00:00,30.49,30.56,30.4,30.48,187835.0,26.2412,26.3015,26.1638,26.2326,187835.0
2020-10-01 15:30:00,30.48,30.65,30.44,30.63,307856.0,26.2326,26.3789,26.1982,26.3617,307856.0
2020-10-02 09:30:00,30.25,30.35,29.98,30.03,93808.0,26.0347,26.1207,25.8023,25.8453,93808.0
2020-10-02 10:00:00,30.02,30.34,29.95,30.33,99487.0,25.8367,26.1121,25.7765,26.1035,99487.0
2020-10-02 10:30:00,30.33,30.6,30.32,30.53,105713.0,26.1035,26.3359,26.0949,26.2757,105713.0
2020-10-02 11:00:00,30.53,30.76,30.42,30.72,71415.0,26.2757,26.4736,26.181,26.4392,71415.0
2020-10-02 11:30:00,30.72,30.74,30.57,30.58,62182.0,26.4392,26.4564,26.3101,26.3187,62182.0
2020-10-02 12:00:00,30.59,30.96,30.58,30.76,99357.0,26.3273,26.6457,26.3187,26.4736,99357.0
2020-10-02 12:30:00,30.79,30.93,30.77,30.86,51986.0,26.4994,26.6199,26.4822,26.5597,51986.0
2020-10-02 13:00:00,30.88,30.94,30.85,30.91,63717.0,26.5769,26.6285,26.5511,26.6027,63717.0
2020-10-02 13:30:00,30.9,30.93,30.74,30.84,78113.0,26.5941,26.6199,26.4564,26.5425,78113.0
2020-10-02 14:00:00,30.84,31.13,30.83,31.11,82296.0,26.5425,26.792,26.5338,26.7748,82296.0
2020-10-02 14:30:00,31.13,31.14,31.01,31.05,73221.0,26.792,26.8006,26.6888,26.7232,73221.0
2020-10-02 15:00:00,31.04,31.15,30.99,31.11,70504.0,26.7146,26.8093,26.6716,26.7748,70504.0
2020-10-02 15:30:00,31.1,31.17,31.0,31.05,254237.0,26.7662,26.8265,26.6802,26.7232,254237.0
2020-10-05 09:30:00,31.15,31.19,30.88,31.0,70750.0,26.8093,26.8437,26.5769,26.6802,70750.0
2020-10-05 10:00:00,31.0,31.14,30.99,31.01,39533.0,26.6802,26.8006,26.6716,26.6888,39533.0
2020-10-05 10:30:00,31.02,31.37,31.0,31.37,48472.0,26.6974,26.9986,26.6802,26.9986,48472.0
2020-10-05 11:00:00,31.36,31.53,31.32,31.45,60368.0,26.99,27.1363,26.9556,27.0675,60368.0
2020-10-05 11:30:00,31.46,31.59,31.46,31.54,43903.0,27.0761,27.1879,27.0761,27.1449,43903.0
2020-10-05 12:00:00,31.53,31.55,31.45,31.51,38617.0,27.1363,27.1535,27.0675,27.1191,38617.0
2020-10-05 12:30:00,31.51,31.51,31.41,31.45,74230.0,27.1191,27.1191,27.033,27.0675,74230.0
2020-10-05 13:00:00,31.45,31.46,31.38,31.4,39587.0,27.0675,27.0761,27.0072,27.0244,39587.0
2020-10-05 13:30:00,31.39,31.42,31.32,31.32,58778.0,27.0158,27.0416,26.9556,26.9556,58778.0
2020-10-05 14:00:00,31.32,31.35,31.26,31.31,54835.0,26.9556,26.9814,26.9039,26.947,54835.0
2020-10-05 14:30:00,31.31,31.35,31.27,31.34,68501.0,26.947,26.9814,26.9125,26.9728,68501.0
2020-10-05 15:00:00,31.34,31.38,31.26,31.35,101906.0,26.9728,27.0072,26.9039,26.9814,101906.0
2020-10-05 15:30:00,31.34,31.36,31.18,31.26,350306.0,26.9728,26.99,26.8351,26.9039,350306.0
2020-10-06 09:30:00,31.31,31.43,31.01,31.08,117599.0,26.947,27.0502,26.6888,26.749,117599.0
2020-10-06 10:00:00,31.1,31.21,30.91,30.94,49618.0,26.7662,26.8609,26.6027,26.6285,49618.0
2020-10-06 10:30:00,30.94,31.02,30.9,30.99,36564.0,26.6285,26.6974,26.5941,26.6716,36564.0
2020-10-06 11:00:00,30.97,31.02,30.91,30.96,41760.0,26.6543,26.6974,26.6027,26.6457,41760.0
2020-10-06 11:30:00,30.96,31.09,30.93,31.07,40097.0,26.6457,26.7576,26.6199,26.7404,40097.0
2020-10-06 12:00:00,31.07,31.14,31.04,31.14,37626.0,26.7404,26.8006,26.7146,26.8006,37626.0
2020-10-06 12:30:00,31.15,31.32,31.14,31.31,37825.0,26.8093,26.9556,26.8006,26.947,37825.0
2020-10-06 13:00:00,31.31,31.44,31.3,31.32,41760.0,26.947,27.0588,26.9384,26.9556,41760.0
2020-10-06 13:30:00,31.32,31.35,31.26,31.35,39427.0,26.9556,26.9814,26.9039,26.9814,39427.0
2020-10-06 14:00:00,31.34,31.54,31.33,31.49,91028.0,26.9728,27.1449,26.9642,27.1019,91028.0
2020-10-06 14:30:00,31.5,31.55,31.04,31.08,100357.0,27.1105,27.1535,26.7146,26.749,100357.0
2020-10-06 15:00:00,31.07,31.11,30.92,31.01,91965.0,26.7404,26.7748,26.6113,26.6888,91965.0
2020-10-06 15:30:00,31.0,31.18,30.97,31.1,221999.0,26.6802,26.8351,26.6543,26.7662,221999.0
2020-10-07 09:30:00,31.13,31.39,31.04,31.39,64316.0,26.792,27.0158,26.7146,27.0158,64316.0
2020-10-07 10:00:00,31.39,31.53,31.36,31.5,80047.0,27.0158,27.1363,26.99,27.1105,80047.0
2020-10-07 10:30:00,31.51,31.53,31.28,31.28,41307.0,27.1191,27.1363,26.9211,26.9211,41307.0
2020-10-07 11:00:00,31.29,31.33,31.21,31.22,35616.0,26.9297,26.9642,26.8609,26.8695,35616.0
2020-10-07 11:30:00,31.23,31.37,31.22,31.36,95808.0,26.8781,26.9986,26.8695,26.99,95808.0
2020-10-07 12:00:00,31.36,31.37,31.07,31.16,83839.0,26.99,26.9986,26.7404,26.8179,83839.0
2020-10-07 12:30:00,31.18,31.22,31.12,31.15,16346.0,26.8351,26.8695,26.7834,26.8093,16346.0
2020-10-07 13:00:00,31.17,31.21,31.15,31.19,21280.0,26.8265,26.8609,26.8093,26.8437,21280.0
2020-10-07 13:30:00,31.19,31.29,31.13,31.27,27603.0,26.8437,26.9297,26.792,26.9125,27603.0
2020-10-07 14:00:00,31.28,31.3,31.18,31.28,75962.0,26.9211,26.9384,26.8351,26.9211,75962.0
2020-10-07 14:30:00,31.29,31.38,31.26,31.31,72231.0,26.9297,27.0072,26.9039,26.947,72231.0
2020-10-07 15:00:00,31.31,31.35,31.28,31.32,89254.0,26.947,26.9814,26.9211,26.9556,89254.0
2020-10-07 15:30:00,31.32,31.47,31.31,31.38,508449.0,26.9556,27.0847,26.947,27.0072,508449.0
2020-10-08 09:30:00,31.48,31.78,31.44,31.65,105636.0,27.0933,27.3515,27.0588,27.2396,105636.0
2020-10-08 10:00:00,31.66,31.71,31.56,31.59,45103.0,27.2482,27.2912,27.1621,27.1879,45103.0
2020-10-08 10:30:00,31.6,31.89,31.57,31.8,46122.0,27.1965,27.4461,27.1707,27.3687,46122.0
2020-10-08 11:00:00,31.8,31.87,31.7,31.71,63077.0,27.3687,27.4289,27.2826,27.2912,63077.0
2020-10-08 11:30:00,31.71,31.86,31.62,31.83,63690.0,27.2912,27.4203,27.2138,27.3945,63690.0
2020-10-08 12:00:00,31.82,31.87,31.77,31.8,61139.0,27.3859,27.4289,27.3429,27.3687,61139.0
2020-10-08 12:30:00,31.8,31.92,31.77,31.92,44961.0,27.3687,27.472,27.3429,27.472,44961.0
2020-10-08 13:00:00,31.92,31.96,31.83,31.84,50029.0,27.472,27.5064,27.3945,27.4031,50029.0
2020-10-08 13:30:00,31.83,31.93,31.82,31.91,34261.0,27.3945,27.4806,27.3859,27.4633,34261.0
2020-10-08 14:00:00,31.91,32.08,31.91,32.07,59456.0,27.4633,27.6097,27.4633,27.6011,59456.0
2020-10-08 14:30:00,32.08,32.24,32.08,32.23,91523.0,27.6097,27.7474,27.6097,27.7388,91523.0
2020-10-08 15:00:00,32.22,32.37,32.17,32.34,133691.0,27.7302,27.8592,27.6871,27.8334,133691.0
2020-10-08 15:30:00,32.34,32.41,32.26,32.35,429322.0,27.8334,27.8937,27.7646,27.842,429322.0
2020-10-09 09:30:00,32.53,32.67,32.06,32.19,83707.0,27.997,28.1174,27.5924,27.7043,83707.0
2020-10-09 10:00:00,32.2,32.28,32.12,32.17,44511.0,27.7129,27.7818,27.6441,27.6871,44511.0
2020-10-09 10:30:00,32.17,32.21,32.11,32.21,46747.0,27.6871,27.7215,27.6355,27.7215,46747.0
2020-10-09 11:00:00,32.2,32.29,32.16,32.27,59591.0,27.7129,27.7904,27.6785,27.7732,59591.0
2020-10-09 11:30:00,32.27,32.6,32.23,32.56,84307.0,27.7732,28.0572,27.7388,28.0228,84307.0
2020-10-09 12:00:00,32.55,32.57,32.33,32.41,53392.0,28.0142,28.0314,27.8248,27.8937,53392.0
2020-10-09 12:30:00,32.4,32.46,32.38,32.41,40241.0,27.8851,27.9367,27.8679,27.8937,40241.0
2020-10-09 13:00:00,32.41,32.45,32.39,32.41,81368.0,27.8937,27.9281,27.8765,27.8937,81368.0
2020-10-09 13:30:00,32.41,32.45,32.31,32.34,39969.0,27.8937,27.9281,27.8076,27.8334,39969.0
2020-10-09 14:00:00,32.34,32.34,32.22,32.33,59894.0,27.8334,27.8334,27.7302,27.8248,59894.0
2020-10-09 14:30:00,32.33,32.35,32.25,32.31,54696.0,27.8248,27.842,27.756,27.8076,54696.0
2020-10-09 15:00:00,32.31,32.37,32.3,32.33,91266.0,27.8076,27.8592,27.799,27.8248,91266.0
2020-10-09 15:30:00,32.32,32.34,32.26,32.27,424222.0,27.8162,27.8334,27.7646,27.7732,424222.0
2020-10-12 09:30:00,32.35,32.35,32.04,32.2,122368.0,27.842,27.842,27.5752,27.7129,122368.0
2020-10-12 10:00:00,32.21,32.68,32.17,32.57,67597.0,27.7215,28.1261,27.6871,28.0314,67597.0
2020-10-12 10:30:00,32.58,32.58,32.45,32.49,72090.0,28.04,28.04,27.9281,27.9625,72090.0
2020-10-12 11:00:00,32.49,32.67,32.47,32.65,61257.0,27.9625,28.1174,27.9453,28.1002,61257.0
2020-10-12 11:30:00,32.65,32.77,32.63,32.76,64690.0,28.1002,28.2035,28.083,28.1949,64690.0
2020-10-12 12:00:00,32.76,32.78,32.65,32.75,65167.0,28.1949,28.2121,28.1002,28.1863,65167.0
2020-10-12 12:30:00,32.74,32.77,32.64,32.65,42629.0,28.1777,28.2035,28.0916,28.1002,42629.0
2020-10-12 13:00:00,32.64,32.72,32.62,32.72,29239.0,28.0916,28.1605,28.0744,28.1605,29239.0
2020-10-12 13:30:00,32.71,32.81,32.71,32.8,69092.0,28.1519,28.2379,28.1519,28.2293,69092.0
2020-10-12 14:00:00,32.8,32.83,32.74,32.8,69534.0,28.2293,28.2551,28.1777,28.2293,69534.0
2020-10-12 14:30:00,32.81,32.87,32.71,32.87,84646.0,28.2379,28.2896,28.1519,28.2896,84646.0
2020-10-12 15:00:00,32.86,33.01,32.68,33.0,329195.0,28.281,28.4101,28.1261,28.4015,329195.0
2020-10-12 15:30:00,33.0,33.02,32.69,32.75,569699.0,28.4015,28.4187,28.1347,28.1863,569699.0
2020-10-13 09:30:00,32.7,33.02,32.51,32.91,149001.0,28.1433,28.4187,27.9797,28.324,149001.0
2020-10-13 10:00:00,32.92,33.24,32.92,33.2,210605.0,28.3326,28.608,28.3326,28.5736,210605.0
2020-10-13 10:30:00,33.22,33.29,32.73,32.86,196189.0,28.5908,28.651,28.1691,28.281,196189.0
2020-10-13 11:00:00,32.86,33.01,32.75,32.95,100181.0,28.281,28.4101,28.1863,28.3584,100181.0
2020-10-13 11:30:00,32.95,33.16,32.84,33.15,114080.0,28.3584,28.5392,28.2638,28.5306,114080.0
2020-10-13 12:00:00,33.15,33.29,33.09,33.26,89064.0,28.5306,28.651,28.4789,28.6252,89064.0
2020-10-13 12:30:00,33.27,33.29,33.07,33.19,102460.0,28.6338,28.651,28.4617,28.565,102460.0
2020-10-13 13:00:00,33.18,33.27,33.15,33.24,65141.0,28.5564,28.6338,28.5306,28.608,65141.0
2020-10-13 13:30:00,33.25,33.36,33.24,33.34,141865.0,28.6166,28.7113,28.608,28.6941,141865.0
2020-10-13 14:00:00,33.34,33.35,33.17,33.17,127614.0,28.6941,28.7027,28.5478,28.5478,127614.0
2020-10-13 14:30:00,33.17,33.25,33.1,33.16,126182.0,28.5478,28.6166,28.4875,28.5392,126182.0
2020-10-13 15:00:00,33.17,33.26,33.13,33.24,122169.0,28.5478,28.6252,28.5133,28.608,122169.0
2020-10-13 15:30:00,33.23,33.32,33.17,33.21,384964.0,28.5994,28.6769,28.5478,28.5822,384964.0
2020-10-14 09:30:00,33.26,34.07,33.18,33.99,152096.0,28.6252,29.3224,28.5564,29.2535,152096.0
2020-10-14 10:00:00,33.98,34.07,33.85,33.89,91605.0,29.2449,29.3224,29.133,29.1674,91605.0
2020-10-14 10:30:00,33.9,34.04,33.85,33.95,100022.0,29.176,29.2965,29.133,29.2191,100022.0
2020-10-14 11:00:00,33.95,34.01,33.87,33.91,63243.0,29.2191,29.2707,29.1502,29.1847,63243.0
2020-10-14 11:30:00,33.9,33.91,33.81,33.86,141597.0,29.176,29.1847,29.0986,29.1416,141597.0
2020-10-14 12:00:00,33.86,34.01,33.8,33.95,126951.0,29.1416,29.2707,29.09,29.2191,126951.0
2020-10-14 12:30:00,33.95,34.02,33.84,33.88,179533.0,29.2191,29.2793,29.1244,29.1588,179533.0
2020-10-14 13:00:00,33.87,33.97,33.86,33.89,127590.0,29.1502,29.2363,29.1416,29.1674,127590.0
2020-10-14 13:30:00,33.89,33.95,33.86,33.89,114410.0,29.1674,29.2191,29.1416,29.1674,114410.0
2020-10-14 14:00:00,33.88,33.93,33.85,33.86,72539.0,29.1588,29.2019,29.133,29.1416,72539.0
2020-10-14 14:30:00,33.86,33.88,33.66,33.76,139475.0,29.1416,29.1588,28.9695,29.0556,139475.0
2020-10-14 15:00:00,33.76,33.87,33.74,33.8,115994.0,29.0556,29.1502,29.0383,29.09,115994.0
2020-10-14 15:30:00,33.79,33.84,33.69,33.71,431024.0,29.0814,29.1244,28.9953,29.0125,431024.0
2020-10-15 09:30:00,33.2,33.5,33.1,33.47,131557.0,28.5736,28.8318,28.4875,28.806,131557.0
2020-10-15 10:00:00,33.49,33.74,33.49,33.73,76678.0,28.8232,29.0383,28.8232,29.0297,76678.0
2020-10-15 10:30:00,33.74,33.74,33.55,33.61,143132.0,29.0383,29.0383,28.8748,28.9265,143132.0
2020-10-15 11:00:00,33.61,33.86,33.6,33.74,97146.0,28.9265,29.1416,28.9178,29.0383,97146.0
2020-10-15 11:30:00,33.75,33.82,33.63,33.76,63765.0,29.0469,29.1072,28.9437,29.0556,63765.0
2020-10-15 12:00:00,33.76,33.94,33.74,33.91,77671.0,29.0556,29.2105,29.0383,29.1847,77671.0
2020-10-15 12:30:00,33.91,34.07,33.91,34.07,77772.0,29.1847,29.3224,29.1847,29.3224,77772.0
2020-10-15 13:00:00,34.07,34.26,34.02,34.19,70790.0,29.3224,29.4859,29.2793,29.4256,70790.0
2020-10-15 13:30:00,34.19,34.23,34.17,34.18,29674.0,29.4256,29.4601,29.4084,29.417,29674.0
2020-10-15 14:00:00,34.19,34.36,34.19,34.29,67638.0,29.4256,29.5719,29.4256,29.5117,67638.0
2020-10-15 14:30:00,34.28,34.4,34.27,34.34,52550.0,29.5031,29.6064,29.4945,29.5547,52550.0
2020-10-15 15:00:00,34.32,34.36,34.2,34.24,86116.0,29.5375,29.5719,29.4342,29.4687,86116.0
2020-10-15 15:30:00,34.25,34.28,34.04,34.04,270459.0,29.4773,29.5031,29.2965,29.2965,270459.0
2020-10-16 09:30:00,34.07,34.23,33.75,33.97,194796.0,29.3224,29.4601,29.0469,29.2363,194796.0
2020-10-16 10:00:00,33.97,33.97,33.75,33.91,76449.0,29.2363,29.2363,29.0469,29.1847,76449.0
2020-10-16 10:30:00,33.92,34.07,33.85,34.04,49528.0,29.1933,29.3224,29.133,29.2965,49528.0
2020-10-16 11:00:00,34.03,34.14,33.99,34.09,74434.0,29.2879,29.3826,29.2535,29.3396,74434.0
2020-10-16 11:30:00,34.1,34.18,34.08,34.15,61436.0,29.3482,29.417,29.331,29.3912,61436.0
2020-10-16 12:00:00,34.15,34.15,33.98,34.05,42835.0,29.3912,29.3912,29.2449,29.3051,42835.0
2020-10-16 12:30:00,34.05,34.08,33.98,34.0,34591.0,29.3051,29.331,29.2449,29.2621,34591.0
2020-10-16 13:00:00,34.0,34.0,33.87,33.97,61474.0,29.2621,29.2621,29.1502,29.2363,61474.0
2020-10-16 13:30:00,33.98,34.0,33.93,33.97,38459.0,29.2449,29.2621,29.2019,29.2363,38459.0
2020-10-16 14:00:00,33.98,33.98,33.83,33.83,54254.0,29.2449,29.2449,29.1158,29.1158,54254.0
2020-10-16 14:30:00,33.83,33.83,33.75,33.77,157484.0,29.1158,29.1158,29.0469,29.0642,157484.0
2020-10-16 15:00:00,33.77,33.82,33.72,33.79,289376.0,29.0642,29.1072,29.0211,29.0814,289376.0
2020-10-16 15:30:00,33.79,33.81,33.67,33.68,458623.0,29.0814,29.0986,28.9781,28.9867,458623.0
2020-10-19 09:30:00,33.84,33.93,33.61,33.7,88611.0,29.1244,29.2019,28.9265,29.0039,88611.0
2020-10-19 10:00:00,33.71,34.06,33.66,34.05,50747.0,29.0125,29.3137,28.9695,29.3051,50747.0
2020-10-19 10:30:00,34.07,34.14,33.85,33.89,38700.0,29.3224,29.3826,29.133,29.1674,38700.0
2020-10-19 11:00:00,33.88,33.88,33.73,33.79,49964.0,29.1588,29.1588,29.0297,29.0814,49964.0
2020-10-19 11:30:00,33.8,33.85,33.75,33.79,55405.0,29.09,29.133,29.0469,29.0814,55405.0
2020-10-19 12:00:00,33.78,33.8,33.67,33.69,73322.0,29.0728,29.09,28.9781,28.9953,73322.0
2020-10-19 12:30:00,33.68,33.85,33.67,33.84,42648.0,28.9867,29.133,28.9781,29.1244,42648.0
2020-10-19 13:00:00,33.83,33.91,33.8,33.89,35633.0,29.1158,29.1847,29.09,29.1674,35633.0
2020-10-19 13:30:00,33.88,33.9,33.72,33.72,61908.0,29.1588,29.176,29.0211,29.0211,61908.0
2020-10-19 14:00:00,33.73,33.8,33.67,33.74,86472.0,29.0297,29.09,28.9781,29.0383,86472.0
2020-10-19 14:30:00,33.74,33.74,33.5,33.51,87740.0,29.0383,29.0383,28.8318,28.8404,87740.0
2020-10-19 15:00:00,33.52,33.66,33.5,33.53,112477.0,28.849,28.9695,28.8318,28.8576,112477.0
2020-10-19 15:30:00,33.54,33.6,33.29,33.4,377695.0,28.8662,28.9178,28.651,28.7457,377695.0
2020-10-20 09:30:00,33.57,33.58,33.26,33.36,77851.0,28.892,28.9006,28.6252,28.7113,77851.0
2020-10-20 10:00:00,33.36,33.43,33.29,33.41,92031.0,28.7113,28.7715,28.651,28.7543,92031.0
2020-10-20 10:30:00,33.41,33.64,33.41,33.48,64301.0,28.7543,28.9523,28.7543,28.8146,64301.0
2020-10-20 11:00:00,33.49,33.51,33.35,33.42,47785.0,28.8232,28.8404,28.7027,28.7629,47785.0
2020-10-20 11:30:00,33.41,33.62,33.41,33.6,55023.0,28.7543,28.9351,28.7543,28.9178,55023.0
2020-10-20 12:00:00,33.6,33.72,33.52,33.57,45887.0,28.9178,29.0211,28.849,28.892,45887.0
2020-10-20 12:30:00,33.58,33.69,33.54,33.55,55011.0,28.9006,28.9953,28.8662,28.8748,55011.0
2020-10-20 13:00:00,33.55,33.56,33.39,33.52,74466.0,28.8748,28.8834,28.7371,28.849,74466.0
2020-10-20 13:30:00,33.53,33.58,33.4,33.42,60735.0,28.8576,28.9006,28.7457,28.7629,60735.0
2020-10-20 14:00:00,33.42,33.47,33.32,33.33,72727.0,28.7629,28.806,28.6769,28.6855,72727.0
2020-10-20 14:30:00,33.33,33.38,33.26,33.27,69984.0,28.6855,28.7285,28.6252,28.6338,69984.0
2020-10-20 15:00:00,33.27,33.28,33.06,33.2,110708.0,28.6338,28.6424,28.4531,28.5736,110708.0
2020-10-20 15:30:00,33.2,33.32,33.09,33.18,325990.0,28.5736,28.6769,28.4789,28.5564,325990.0
2020-10-21 09:30:00,33.04,33.11,32.85,32.94,88829.0,28.4359,28.4961,28.2724,28.3498,88829.0
2020-10-21 10:00:00,32.91,33.06,32.87,33.04,101555.0,28.324,28.4531,28.2896,28.4359,101555.0
2020-10-21 10:30:00,33.03,33.09,32.9,32.91,63045.0,28.4273,28.4789,28.3154,28.324,63045.0
2020-10-21 11:00:00,32.91,32.92,32.7,32.72,119402.0,28.324,28.3326,28.1433,28.1605,119402.0
2020-10-21 11:30:00,32.73,32.84,32.72,32.75,64043.0,28.1691,28.2638,28.1605,28.1863,64043.0
2020-10-21 12:00:00,32.76,32.94,32.75,32.86,65072.0,28.1949,28.3498,28.1863,28.281,65072.0
2020-10-21 12:30:00,32.86,32.88,32.69,32.74,37739.0,28.281,28.2982,28.1347,28.1777,37739.0
2020-10-21 13:00:00,32.73,32.88,32.72,32.85,36198.0,28.1691,28.2982,28.1605,28.2724,36198.0
2020-10-21 13:30:00,32.86,32.91,32.81,32.82,45411.0,28.281,28.324,28.2379,28.2465,45411.0
2020-10-21 14:00:00,32.83,32.92,32.83,32.91,41125.0,28.2551,28.3326,28.2551,28.324,41125.0
2020-10-21 14:30:00,32.9,33.0,32.88,32.95,102991.0,28.3154,28.4015,28.2982,28.3584,102991.0
2020-10-21 15:00:00,32.95,32.97,32.76,32.77,75558.0,28.3584,28.3756,28.1949,28.2035,75558.0
2020-10-21 15:30:00,32.77,32.77,32.48,32.53,412952.0,28.2035,28.2035,27.9539,27.997,412952.0
2020-10-22 09:30:00,32.53,32.53,32.23,32.34,78160.0,27.997,27.997,27.7388,27.8334,78160.0
2020-10-22 10:00:00,32.34,32.43,32.09,32.13,124212.0,27.8334,27.9109,27.6183,27.6527,124212.0
2020-10-22 10:30:00,32.15,32.52,32.13,32.42,66598.0,27.6699,27.9883,27.6527,27.9023,66598.0
2020-10-22 11:00:00,32.43,32.72,32.43,32.63,85524.0,27.9109,28.1605,27.9109,28.083,85524.0
2020-10-22 11:30:00,32.64,32.83,32.59,32.79,125643.0,28.0916,28.2551,28.0486,28.2207,125643.0
2020-10-22 12:00:00,32.8,32.96,32.78,32.94,77375.0,28.2293,28.367,28.2121,28.3498,77375.0
2020-10-22 12:30:00,32.95,33.0,32.89,32.97,49115.0,28.3584,28.4015,28.3068,28.3756,49115.0
2020-10-22 13:00:00,32.98,33.09,32.95,33.01,48127.0,28.3842,28.4789,28.3584,28.4101,48127.0
2020-10-22 13:30:00,33.01,33.19,33.0,33.17,57911.0,28.4101,28.565,28.4015,28.5478,57911.0
2020-10-22 14:00:00,33.16,33.23,33.14,33.18,60879.0,28.5392,28.5994,28.5219,28.5564,60879.0
2020-10-22 14:30:00,33.18,33.26,33.17,33.22,67995.0,28.5564,28.6252,28.5478,28.5908,67995.0
2020-10-22 15:00:00,33.21,33.31,33.16,33.31,77643.0,28.5822,28.6683,28.5392,28.6683,77643.0
2020-10-22 15:30:00,33.3,33.32,33.18,33.18,200133.0,28.6597,28.6769,28.5564,28.5564,200133.0
2020-10-23 09:30:00,33.4,33.63,33.4,33.55,50873.0,28.7457,28.9437,28.7457,28.8748,50873.0
2020-10-23 10:00:00,33.55,33.63,33.29,33.34,48471.0,28.8748,28.9437,28.651,28.6941,48471.0
2020-10-23 10:30:00,33.34,33.47,33.33,33.42,23709.0,28.6941,28.806,28.6855,28.7629,23709.0
2020-10-23 11:00:00,33.43,33.44,33.28,33.3,31961.0,28.7715,28.7801,28.6424,28.6597,31961.0
2020-10-23 11:30:00,33.3,33.33,33.17,33.18,39350.0,28.6597,28.6855,28.5478,28.5564,39350.0
2020-10-23 12:00:00,33.19,33.25,33.16,33.23,39049.0,28.565,28.6166,28.5392,28.5994,39049.0
2020-10-23 12:30:00,33.23,33.4,33.22,33.32,50372.0,28.5994,28.7457,28.5908,28.6769,50372.0
2020-10-23 13:00:00,33.31,33.41,33.24,33.41,27866.0,28.6683,28.7543,28.608,28.7543,27866.0
2020-10-23 13:30:00,33.39,33.46,33.34,33.45,40765.0,28.7371,28.7974,28.6941,28.7888,40765.0
2020-10-23 14:00:00,33.46,33.63,33.44,33.58,61878.0,28.7974,28.9437,28.7801,28.9006,61878.0
2020-10-23 14:30:00,33.58,33.69,33.56,33.69,64755.0,28.9006,28.9953,28.8834,28.9953,64755.0
2020-10-23 15:00:00,33.68,33.74,33.61,33.65,111410.0,28.9867,29.0383,28.9265,28.9609,111410.0
2020-10-23 15:30:00,33.65,33.76,33.64,33.68,284086.0,28.9609,29.0556,28.9523,28.9867,284086.0
2020-10-26 09:30:00,33.33,33.45,33.17,33.43,62071.0,28.6855,28.7888,28.5478,28.7715,62071.0
2020-10-26 10:00:00,33.39,33.73,33.35,33.7,61081.0,28.7371,29.0297,28.7027,29.0039,61081.0
2020-10-26 10:30:00,33.7,33.74,33.47,33.63,156690.0,29.0039,29.0383,28.806,28.9437,156690.0
2020-10-26 11:00:00,33.63,33.63,33.26,33.45,63153.0,28.9437,28.9437,28.6252,28.7888,63153.0
2020-10-26 11:30:00,33.45,33.75,33.39,33.75,85206.0,28.7888,29.0469,28.7371,29.0469,85206.0
2020-10-26 12:00:00,33.75,33.75,33.58,33.64,60195.0,29.0469,29.0469,28.9006,28.9523,60195.0
2020-10-26 12:30:00,33.63,33.63,33.52,33.59,44374.0,28.9437,28.9437,28.849,28.9092,44374.0
2020-10-26 13:00:00,33.59,33.71,33.49,33.5,52887.0,28.9092,29.0125,28.8232,28.8318,52887.0
2020-10-26 13:30:00,33.5,33.72,33.41,33.72,36439.0,28.8318,29.0211,28.7543,29.0211,36439.0
2020-10-26 14:00:00,33.71,33.88,33.68,33.86,49496.0,29.0125,29.1588,28.9867,29.1416,49496.0
2020-10-26 14:30:00,33.85,33.9,33.8,33.86,41004.0,29.133,29.176,29.09,29.1416,41004.0
2020-10-26 15:00:00,33.84,33.92,33.73,33.91,90940.0,29.1244,29.1933,29.0297,29.1847,90940.0
2020-10-26 15:30:00,33.91,33.95,33.62,33.79,431730.0,29.1847,29.2191,28.9351,29.0814,431730.0
2020-10-27 09:30:00,33.83,33.89,33.46,33.85,70169.0,29.1158,29.1674,28.7974,29.133,70169.0
2020-10-27 10:00:00,33.83,33.92,33.66,33.85,166404.0,29.1158,29.1933,28.9695,29.133,166404.0
2020-10-27 10:30:00,33.84,33.98,33.74,33.76,96219.0,29.1244,29.2449,29.0383,29.0556,96219.0
2020-10-27 11:00:00,33.77,33.84,33.67,33.77,86168.0,29.0642,29.1244,28.9781,29.0642,86168.0
2020-10-27 11:30:00,33.77,33.78,33.67,33.73,41166.0,29.0642,29.0728,28.9781,29.0297,41166.0
2020-10-27 12:00:00,33.73,33.81,33.64,33.66,41822.0,29.0297,29.0986,28.9523,28.9695,41822.0
2020-10-27 12:30:00,33.65,33.67,33.57,33.61,38877.0,28.9609,28.9781,28.892,28.9265,38877.0
2020-10-27 13:00:00,33.61,33.74,33.56,33.74,75345.0,28.9265,29.0383,28.8834,29.0383,75345.0
2020-10-27 13:30:00,33.73,33.74,33.56,33.57,70680.0,29.0297,29.0383,28.8834,28.892,70680.0
2020-10-27 14:00:00,33.57,33.59,33.28,33.29,100466.0,28.892,28.9092,28.6424,28.651,100466.0
2020-10-27 14:30:00,33.29,33.43,33.26,33.26,140442.0,28.651,28.7715,28.6252,28.6252,140442.0
2020-10-27 15:00:00,33.27,33.3,33.17,33.28,160765.0,28.6338,28.6597,28.5478,28.6424,160765.0
2020-10-27 15:30:00,33.29,33.3,33.04,33.05,490931.0,28.651,28.6597,28.4359,28.4445,490931.0
2020-10-28 09:30:00,32.38,32.77,31.93,32.63,131545.0,27.8679,28.2035,27.4806,28.083,131545.0
2020-10-28 10:00:00,32.59,32.59,32.12,32.15,99961.0,28.0486,28.0486,27.6441,27.6699,99961.0
2020-10-28 10:30:00,32.15,32.36,32.07,32.15,98072.0,27.6699,27.8506,27.6011,27.6699,98072.0
2020-10-28 11:00:00,32.15,32.16,31.69,31.69,92932.0,27.6699,27.6785,27.274,27.274,92932.0
2020-10-28 11:30:00,31.69,31.95,31.65,31.95,101723.0,27.274,27.4978,27.2396,27.4978,101723.0
2020-10-28 12:00:00,31.94,31.99,31.82,31.86,88548.0,27.4892,27.5322,27.3859,27.4203,88548.0
2020-10-28 12:30:00,31.86,31.86,31.47,31.62,90527.0,27.4203,27.4203,27.0847,27.2138,90527.0
2020-10-28 13:00:00,31.59,31.62,31.38,31.44,107300.0,27.1879,27.2138,27.0072,27.0588,107300.0
2020-10-28 13:30:00,31.43,31.48,31.37,31.42,102454.0,27.0502,27.0933,26.9986,27.0416,102454.0
2020-10-28 14:00:00,31.41,31.55,31.29,31.55,89542.0,27.033,27.1535,26.9297,27.1535,89542.0
2020-10-28 14:30:00,31.55,31.56,31.27,31.3,110016.0,27.1535,27.1621,26.9125,26.9384,110016.0
2020-10-28 15:00:00,31.29,31.45,31.18,31.4,198239.0,26.9297,27.0675,26.8351,27.0244,198239.0
2020-10-28 15:30:00,31.4,31.48,31.08,31.15,536202.0,27.0244,27.0933,26.749,26.8093,536202.0
2020-10-29 09:30:00,31.01,31.05,30.64,30.73,111808.0,26.6888,26.7232,26.3703,26.4478,111808.0
2020-10-29 10:00:00,30.71,31.16,30.59,31.03,191667.0,26.4306,26.8179,26.3273,26.706,191667.0
2020-10-29 10:30:00,31.03,31.21,30.96,31.1,99188.0,26.706,26.8609,26.6457,26.7662,99188.0
2020-10-29 11:00:00,31.1,31.12,30.89,30.96,78120.0,26.7662,26.7834,26.5855,26.6457,78120.0
2020-10-29 11:30:00,30.94,31.02,30.84,30.89,100159.0,26.6285,26.6974,26.5425,26.5855,100159.0
2020-10-29 12:00:00,30.9,31.08,30.85,31.05,72863.0,26.5941,26.749,26.5511,26.7232,72863.0
2020-10-29 12:30:00,31.05,31.32,31.03,31.23,84710.0,26.7232,26.9556,26.706,26.8781,84710.0
2020-10-29 13:00:00,31.22,31.28,31.08,31.25,141390.0,26.8695,26.9211,26.749,26.8953,141390.0
2020-10-29 13:30:00,31.25,31.52,31.22,31.49,110499.0,26.8953,27.1277,26.8695,27.1019,110499.0
2020-10-29 14:00:00,31.49,31.71,31.49,31.65,105110.0,27.1019,27.2912,27.1019,27.2396,105110.0
2020-10-29 14:30:00,31.64,31.74,31.44,31.48,113777.0,27.231,27.317,27.0588,27.0933,113777.0
2020-10-29 15:00:00,31.49,31.52,31.35,31.51,131765.0,27.1019,27.1277,26.9814,27.1191,131765.0
2020-10-29 15:30:00,31.51,31.63,31.43,31.44,439120.0,27.1191,27.2224,27.0502,27.0588,439120.0
2020-10-30 09:30:00,31.08,31.45,31.02,31.22,104469.0,27.0028,27.3243,26.9507,27.1244,104469.0
2020-10-30 10:00:00,31.2,31.24,30.98,30.99,81826.0,27.1071,27.1418,26.9159,26.9246,81826.0
2020-10-30 10:30:00,31.01,31.14,30.92,30.99,86348.0,26.942,27.0549,26.8638,26.9246,86348.0
2020-10-30 11:00:00,30.99,31.27,30.98,31.21,76213.0,26.9246,27.1679,26.9159,27.1157,76213.0
2020-10-30 11:30:00,31.19,31.46,31.1,31.44,50026.0,27.0984,27.3329,27.0202,27.3156,50026.0
2020-10-30 12:00:00,31.44,31.58,31.38,31.53,102196.0,27.3156,27.4372,27.2634,27.3938,102196.0
2020-10-30 12:30:00,31.53,31.53,31.31,31.37,53319.0,27.3938,27.3938,27.2026,27.2548,53319.0
2020-10-30 13:00:00,31.36,31.42,31.29,31.37,70963.0,27.2461,27.2982,27.1852,27.2548,70963.0
2020-10-30 13:30:00,31.36,31.41,31.24,31.38,89150.0,27.2461,27.2895,27.1418,27.2634,89150.0
2020-10-30 14:00:00,31.38,31.58,31.36,31.39,56197.0,27.2634,27.4372,27.2461,27.2721,56197.0
2020-10-30 14:30:00,31.37,31.45,31.23,31.38,55349.0,27.2548,27.3243,27.1331,27.2634,55349.0
2020-10-30 15:00:00,31.38,31.5,31.33,31.43,83970.0,27.2634,27.3677,27.22,27.3069,83970.0
2020-10-30 15:30:00,31.43,31.72,31.37,31.64,649894.0,27.3069,27.5588,27.2548,27.4893,649894.0
2020-11-02 09:30:00,32.04,32.29,31.64,31.86,135912.0,27.8369,28.0541,27.4893,27.6805,135912.0
2020-11-02 10:00:00,31.89,32.02,31.82,31.91,93863.0,27.7065,27.8195,27.6457,27.7239,93863.0
2020-11-02 10:30:00,31.9,32.04,31.83,31.87,135447.0,27.7152,27.8369,27.6544,27.6892,135447.0
2020-11-02 11:00:00,31.87,32.04,31.87,31.99,90865.0,27.6892,27.8369,27.6892,27.7934,90865.0
2020-11-02 11:30:00,31.99,32.18,31.95,32.1,62861.0,27.7934,27.9585,27.7587,27.889,62861.0
2020-11-02 12:00:00,32.1,32.27,32.04,32.27,117832.0,27.889,28.0367,27.8369,28.0367,117832.0
2020-11-02 12:30:00,32.26,32.26,32.06,32.07,37434.0,28.028,28.028,27.8542,27.8629,37434.0
2020-11-02 13:00:00,32.09,32.1,31.92,31.96,52103.0,27.8803,27.889,27.7326,27.7674,52103.0
2020-11-02 13:30:00,31.96,32.0,31.87,31.9,45230.0,27.7674,27.8021,27.6892,27.7152,45230.0
2020-11-02 14:00:00,31.89,32.15,31.89,32.15,38808.0,27.7065,27.9324,27.7065,27.9324,38808.0
2020-11-02 14:30:00,32.15,32.31,32.09,32.29,56202.0,27.9324,28.0714,27.8803,28.0541,56202.0
2020-11-02 15:00:00,32.29,32.33,32.19,32.25,111485.0,28.0541,28.0888,27.9672,28.0193,111485.0
2020-11-02 15:30:00,32.24,32.3,32.08,32.16,442293.0,28.0106,28.0628,27.8716,27.9411,442293.0
2020-11-03 09:30:00,32.65,32.94,32.63,32.88,73975.0,28.3668,28.6188,28.3495,28.5667,73975.0
2020-11-03 10:00:00,32.88,33.32,32.87,33.01,167869.0,28.5667,28.9489,28.558,28.6796,167869.0
2020-11-03 10:30:00,33.01,33.01,32.69,32.78,123251.0,28.6796,28.6796,28.4016,28.4798,123251.0
2020-11-03 11:00:00,32.79,33.1,32.77,33.08,56187.0,28.4885,28.7578,28.4711,28.7404,56187.0
2020-11-03 11:30:00,33.06,33.08,32.8,32.82,69027.0,28.7231,28.7404,28.4972,28.5145,69027.0
2020-11-03 12:00:00,32.83,32.89,32.7,32.73,50397.0,28.5232,28.5754,28.4103,28.4363,50397.0
2020-11-03 12:30:00,32.74,32.79,32.57,32.58,74396.0,28.445,28.4885,28.2973,28.306,74396.0
2020-11-03 13:00:00,32.58,32.68,32.56,32.63,42117.0,28.306,28.3929,28.2886,28.3495,42117.0
2020-11-03 13:30:00,32.64,32.66,32.52,32.55,42314.0,28.3581,28.3755,28.2539,28.28,42314.0
2020-11-03 14:00:00,32.54,32.69,32.54,32.6,52172.0,28.2713,28.4016,28.2713,28.3234,52172.0
2020-11-03 14:30:00,32.61,32.76,32.6,32.68,91818.0,28.3321,28.4624,28.3234,28.3929,91818.0
2020-11-03 15:00:00,32.69,32.7,32.53,32.58,110724.0,28.4016,28.4103,28.2626,28.306,110724.0
2020-11-03 15:30:00,32.58,32.95,32.57,32.73,382100.0,28.306,28.6275,28.2973,28.4363,382100.0
2020-11-04 09:30:00,32.93,32.93,32.46,32.77,108755.0,28.6101,28.6101,28.2018,28.4711,108755.0
2020-11-04 10:00:00,32.79,32.94,32.65,32.73,230632.0,28.4885,28.6188,28.3668,28.4363,230632.0
2020-11-04 10:30:00,32.72,32.74,32.38,32.55,146106.0,28.4277,28.445,28.1323,28.28,146106.0
2020-11-04 11:00:00,32.53,32.78,32.45,32.75,220501.0,28.2626,28.4798,28.1931,28.4537,220501.0
2020-11-04 11:30:00,32.75,32.86,32.71,32.82,165738.0,28.4537,28.5493,28.419,28.5145,165738.0
2020-11-04 12:00:00,32.82,32.88,32.73,32.76,87746.0,28.5145,28.5667,28.4363,28.4624,87746.0
2020-11-04 12:30:00,32.76,32.76,32.64,32.67,86451.0,28.4624,28.4624,28.3581,28.3842,86451.0
2020-11-04 13:00:00,32.67,32.8,32.66,32.75,50048.0,28.3842,28.4972,28.3755,28.4537,50048.0
2020-11-04 13:30:00,32.75,32.79,32.58,32.63,81239.0,28.4537,28.4885,28.306,28.3495,81239.0
2020-11-04 14:00:00,32.63,32.7,32.54,32.6,92480.0,28.3495,28.4103,28.2713,28.3234,92480.0
2020-11-04 14:30:00,32.61,32.67,32.45,32.47,95891.0,28.3321,28.3842,28.1931,28.2104,95891.0
2020-11-04 15:00:00,32.47,32.49,32.33,32.47,145124.0,28.2104,28.2278,28.0888,28.2104,145124.0
2020-11-04 15:30:00,32.46,32.79,32.4,32.69,754695.0,28.2018,28.4885,28.1496,28.4016,754695.0
2020-11-05 09:30:00,32.81,33.15,32.22,32.76,322558.0,28.5058,28.8012,27.9932,28.4624,322558.0
2020-11-05 10:00:00,32.78,33.3,32.66,33.15,153361.0,28.4798,28.9316,28.3755,28.8012,153361.0
2020-11-05 10:30:00,33.15,33.26,32.85,32.93,117216.0,28.8012,28.8968,28.5406,28.6101,117216.0
2020-11-05 11:00:00,32.9,33.0,32.39,32.57,127181.0,28.584,28.6709,28.1409,28.2973,127181.0
2020-11-05 11:30:00,32.59,32.64,32.28,32.31,92981.0,28.3147,28.3581,28.0454,28.0714,92981.0
2020-11-05 12:00:00,32.3,32.39,31.93,32.09,160402.0,28.0628,28.1409,27.7413,27.8803,160402.0
2020-11-05 12:30:00,32.1,32.61,32.1,32.61,61879.0,27.889,28.3321,27.889,28.3321,61879.0
2020-11-05 13:00:00,32.61,32.75,32.61,32.7,52986.0,28.3321,28.4537,28.3321,28.4103,52986.0
2020-11-05 13:30:00,32.71,32.76,32.49,32.49,59563.0,28.419,28.4624,28.2278,28.2278,59563.0
2020-11-05 14:00:00,32.51,32.64,32.49,32.54,63069.0,28.2452,28.3581,28.2278,28.2713,63069.0
2020-11-05 14:30:00,32.54,32.68,32.42,32.5,81939.0,28.2713,28.3929,28.167,28.2365,81939.0
2020-11-05 15:00:00,32.52,32.52,32.16,32.29,112167.0,28.2539,28.2539,27.9411,28.0541,112167.0
2020-11-05 15:30:00,32.29,32.31,32.04,32.14,341928.0,28.0541,28.0714,27.8369,27.9237,341928.0
2020-11-06 09:30:00,32.13,32.35,31.96,31.96,131134.0,27.9151,28.1062,27.7674,27.7674,131134.0
2020-11-06 10:00:00,31.98,32.03,31.91,31.95,124967.0,27.7847,27.8282,27.7239,27.7587,124967.0
2020-11-06 10:30:00,31.97,31.99,31.63,31.64,98631.0,27.776,27.7934,27.4806,27.4893,98631.0
2020-11-06 11:00:00,31.65,31.78,31.39,31.4,235130.0,27.498,27.611,27.2721,27.2808,235130.0
2020-11-06 11:30:00,31.42,31.47,31.2,31.26,139647.0,27.2982,27.3416,27.1071,27.1592,139647.0
2020-11-06 12:00:00,31.27,31.31,31.12,31.13,99215.0,27.1679,27.2026,27.0375,27.0462,99215.0
2020-11-06 12:30:00,31.14,31.38,31.13,31.31,56787.0,27.0549,27.2634,27.0462,27.2026,56787.0
2020-11-06 13:00:00,31.31,31.36,31.28,31.29,39879.0,27.2026,27.2461,27.1766,27.1852,39879.0
2020-11-06 13:30:00,31.28,31.37,31.22,31.37,53309.0,27.1766,27.2548,27.1244,27.2548,53309.0
2020-11-06 14:00:00,31.38,31.38,31.28,31.37,70293.0,27.2634,27.2634,27.1766,27.2548,70293.0
2020-11-06 14:30:00,31.37,31.38,31.14,31.18,92951.0,27.2548,27.2634,27.0549,27.0897,92951.0
2020-11-06 15:00:00,31.18,31.27,31.11,31.21,121349.0,27.0897,27.1679,27.0289,27.1157,121349.0
2020-11-06 15:30:00,31.21,31.3,31.09,31.23,527433.0,27.1157,27.1939,27.0115,27.1331,527433.0
2020-11-09 09:30:00,32.92,33.57,32.7,33.09,426579.0,28.6014,29.1661,28.4103,28.7491,426579.0
2020-11-09 10:00:00,33.09,33.37,32.3,32.3,184978.0,28.7491,28.9924,28.0628,28.0628,184978.0
2020-11-09 10:30:00,32.33,32.55,32.17,32.45,217502.0,28.0888,28.28,27.9498,28.1931,217502.0
2020-11-09 11:00:00,32.46,32.54,32.37,32.51,135871.0,28.2018,28.2713,28.1236,28.2452,135871.0
2020-11-09 11:30:00,32.51,32.56,32.35,32.46,135810.0,28.2452,28.2886,28.1062,28.2018,135810.0
2020-11-09 12:00:00,32.47,32.55,32.43,32.52,115761.0,28.2104,28.28,28.1757,28.2539,115761.0
2020-11-09 12:30:00,32.51,32.63,32.46,32.62,107468.0,28.2452,28.3495,28.2018,28.3408,107468.0
2020-11-09 13:00:00,32.61,32.91,32.61,32.84,117923.0,28.3321,28.5927,28.3321,28.5319,117923.0
2020-11-09 13:30:00,32.84,32.86,32.7,32.79,84652.0,28.5319,28.5493,28.4103,28.4885,84652.0
2020-11-09 14:00:00,32.79,32.82,32.54,32.62,124304.0,28.4885,28.5145,28.2713,28.3408,124304.0
2020-11-09 14:30:00,32.62,32.69,32.48,32.54,104417.0,28.3408,28.4016,28.2191,28.2713,104417.0
2020-11-09 15:00:00,32.54,32.55,32.31,32.31,110279.0,28.2713,28.28,28.0714,28.0714,110279.0
2020-11-09 15:30:00,32.32,32.39,31.89,31.94,370684.0,28.0801,28.1409,27.7065,27.75,370684.0
2020-11-10 09:30:00,32.12,32.53,31.99,32.48,100367.0,27.9064,28.2626,27.7934,28.2191,100367.0
2020-11-10 10:00:00,32.48,32.51,32.18,32.46,95022.0,28.2191,28.2452,27.9585,28.2018,95022.0
2020-11-10 10:30:00,32.44,32.44,32.0,32.02,111890.0,28.1844,28.1844,27.8021,27.8195,111890.0
2020-11-10 11:00:00,32.04,32.35,32.02,32.25,128259.0,27.8369,28.1062,27.8195,28.0193,128259.0
2020-11-10 11:30:00,32.25,32.58,32.18,32.58,103341.0,28.0193,28.306,27.9585,28.306,103341.0
2020-11-10 12:00:00,32.57,32.76,32.53,32.74,80191.0,28.2973,28.4624,28.2626,28.445,80191.0
2020-11-10 12:30:00,32.73,32.74,32.43,32.49,122778.0,28.4363,28.445,28.1757,28.2278,122778.0
2020-11-10 13:00:00,32.5,32.56,32.37,32.43,124489.0,28.2365,28.2886,28.1236,28.1757,124489.0
2020-11-10 13:30:00,32.43,32.73,32.39,32.7,90516.0,28.1757,28.4363,28.1409,28.4103,90516.0
2020-11-10 14:00:00,32.69,32.83,32.68,32.72,55579.0,28.4016,28.5232,28.3929,28.4277,55579.0
2020-11-10 14:30:00,32.71,32.85,32.67,32.75,158976.0,28.419,28.5406,28.3842,28.4537,158976.0
2020-11-10 15:00:00,32.73,32.76,32.58,32.73,141529.0,28.4363,28.4624,28.306,28.4363,141529.0
2020-11-10 15:30:00,32.73,32.78,32.58,32.61,422679.0,28.4363,28.4798,28.306,28.3321,422679.0
2020-11-11 09:30:00,32.91,33.04,32.54,32.55,100381.0,28.5927,28.7057,28.2713,28.28,100381.0
2020-11-11 10:00:00,32.56,32.66,32.44,32.48,110354.0,28.2886,28.3755,28.1844,28.2191,110354.0
2020-11-11 10:30:00,32.49,32.68,32.38,32.39,183980.0,28.2278,28.3929,28.1323,28.1409,183980.0
2020-11-11 11:00:00,32.38,32.65,32.36,32.54,95203.0,28.1323,28.3668,28.1149,28.2713,95203.0
2020-11-11 11:30:00,32.54,32.72,32.52,32.54,76770.0,28.2713,28.4277,28.2539,28.2713,76770.0
2020-11-11 12:00:00,32.53,32.63,32.46,32.46,62419.0,28.2626,28.3495,28.2018,28.2018,62419.0
2020-11-11 12:30:00,32.46,32.52,32.39,32.49,103024.0,28.2018,28.2539,28.1409,28.2278,103024.0
2020-11-11 13:00:00,32.5,32.53,32.43,32.51,88302.0,28.2365,28.2626,28.1757,28.2452,88302.0
2020-11-11 13:30:00,32.51,32.52,32.22,32.23,101441.0,28.2452,28.2539,27.9932,28.0019,101441.0
2020-11-11 14:00:00,32.24,32.41,32.23,32.26,102991.0,28.0106,28.1583,28.0019,28.028,102991.0
2020-11-11 14:30:00,32.27,32.31,32.09,32.09,94924.0,28.0367,28.0714,27.8803,27.8803,94924.0
2020-11-11 15:00:00,32.1,32.22,32.05,32.06,92495.0,27.889,27.9932,27.8455,27.8542,92495.0
2020-11-11 15:30:00,32.06,32.24,32.01,32.22,443473.0,27.8542,28.0106,27.8108,27.9932,443473.0
2020-11-12 09:30:00,32.08,32.23,31.99,32.06,112076.0,27.8716,28.0019,27.7934,27.8542,112076.0
2020-11-12 10:00:00,32.06,32.17,31.91,31.91,104146.0,27.8542,27.9498,27.7239,27.7239,104146.0
2020-11-12 10:30:00,31.91,31.94,31.71,31.88,60830.0,27.7239,27.75,27.5501,27.6978,60830.0
2020-11-12 11:00:00,31.87,32.0,31.73,31.74,73855.0,27.6892,27.8021,27.5675,27.5762,73855.0
2020-11-12 11:30:00,31.76,31.89,31.64,31.79,78342.0,27.5936,27.7065,27.4893,27.6197,78342.0
2020-11-12 12:00:00,31.79,31.89,31.68,31.69,39920.0,27.6197,27.7065,27.5241,27.5328,39920.0
2020-11-12 12:30:00,31.68,31.71,31.4,31.49,97772.0,27.5241,27.5501,27.2808,27.359,97772.0
2020-11-12 13:00:00,31.48,31.54,31.21,31.22,107445.0,27.3503,27.4025,27.1157,27.1244,107445.0
2020-11-12 13:30:00,31.24,31.29,31.17,31.27,49070.0,27.1418,27.1852,27.081,27.1679,49070.0
2020-11-12 14:00:00,31.28,31.32,31.17,31.21,81557.0,27.1766,27.2113,27.081,27.1157,81557.0
2020-11-12 14:30:00,31.2,31.36,31.15,31.15,80962.0,27.1071,27.2461,27.0636,27.0636,80962.0
2020-11-12 15:00:00,31.15,31.28,31.05,31.2,116897.0,27.0636,27.1766,26.9767,27.1071,116897.0
2020-11-12 15:30:00,31.2,31.23,31.09,31.2,424480.0,27.1071,27.1331,27.0115,27.1071,424480.0
2020-11-13 09:30:00,31.32,31.68,31.31,31.63,78045.0,27.2113,27.5241,27.2026,27.4806,78045.0
2020-11-13 10:00:00,31.69,31.79,31.62,31.7,84897.0,27.5328,27.6197,27.472,27.5415,84897.0
2020-11-13 10:30:00,31.71,31.83,31.63,31.64,106704.0,27.5501,27.6544,27.4806,27.4893,106704.0
2020-11-13 11:00:00,31.65,31.75,31.58,31.63,56385.0,27.498,27.5849,27.4372,27.4806,56385.0
2020-11-13 11:30:00,31.62,31.67,31.54,31.64,32822.0,27.472,27.5154,27.4025,27.4893,32822.0
2020-11-13 12:00:00,31.63,31.65,31.59,31.63,43583.0,27.4806,27.498,27.4459,27.4806,43583.0
2020-11-13 12:30:00,31.63,31.77,31.62,31.73,60140.0,27.4806,27.6023,27.472,27.5675,60140.0
2020-11-13 13:00:00,31.73,31.88,31.67,31.88,108729.0,27.5675,27.6978,27.5154,27.6978,108729.0
2020-11-13 13:30:00,31.88,32.03,31.85,32.01,104920.0,27.6978,27.8282,27.6718,27.8108,104920.0
2020-11-13 14:00:00,32.0,32.15,31.99,32.13,130319.0,27.8021,27.9324,27.7934,27.9151,130319.0
2020-11-13 14:30:00,32.13,32.22,32.06,32.12,129590.0,27.9151,27.9932,27.8542,27.9064,129590.0
2020-11-13 15:00:00,32.12,32.15,31.86,31.91,123243.0,27.9064,27.9324,27.6805,27.7239,123243.0
2020-11-13 15:30:00,31.9,32.28,31.9,32.14,490687.0,27.7152,28.0454,27.7152,27.9237,490687.0
2020-11-16 09:30:00,32.67,32.92,32.6,32.65,122478.0,28.3842,28.6014,28.3234,28.3668,122478.0
2020-11-16 10:00:00,32.66,32.66,32.19,32.24,99626.0,28.3755,28.3755,27.9672,28.0106,99626.0
2020-11-16 10:30:00,32.26,32.7,32.19,32.66,86289.0,28.028,28.4103,27.9672,28.3755,86289.0
2020-11-16 11:00:00,32.66,32.82,32.64,32.77,64665.0,28.3755,28.5145,28.3581,28.4711,64665.0
2020-11-16 11:30:00,32.77,32.91,32.7,32.79,74796.0,28.4711,28.5927,28.4103,28.4885,74796.0
2020-11-16 12:00:00,32.79,32.82,32.62,32.65,37820.0,28.4885,28.5145,28.3408,28.3668,37820.0
2020-11-16 12:30:00,32.64,32.72,32.61,32.65,34923.0,28.3581,28.4277,28.3321,28.3668,34923.0
2020-11-16 13:00:00,32.66,32.66,32.41,32.41,35733.0,28.3755,28.3755,28.1583,28.1583,35733.0
2020-11-16 13:30:00,32.4,32.55,32.35,32.5,45202.0,28.1496,28.28,28.1062,28.2365,45202.0
2020-11-16 14:00:00,32.5,32.59,32.43,32.5,85972.0,28.2365,28.3147,28.1757,28.2365,85972.0
2020-11-16 14:30:00,32.5,32.69,32.5,32.68,106082.0,28.2365,28.4016,28.2365,28.3929,106082.0
2020-11-16 15:00:00,32.67,32.68,32.53,32.55,88585.0,28.3842,28.3929,28.2626,28.28,88585.0
2020-11-16 15:30:00,32.55,32.72,32.5,32.65,415105.0,28.28,28.4277,28.2365,28.3668,415105.0
2020-11-17 09:30:00,32.5,32.65,32.15,32.21,77712.0,28.2365,28.3668,27.9324,27.9846,77712.0
2020-11-17 10:00:00,32.21,32.31,32.1,32.16,70594.0,27.9846,28.0714,27.889,27.9411,70594.0
2020-11-17 10:30:00,32.16,32.21,32.08,32.1,78932.0,27.9411,27.9846,27.8716,27.889,78932.0
2020-11-17 11:00:00,32.11,32.38,32.07,32.34,89177.0,27.8977,28.1323,27.8629,28.0975,89177.0
2020-11-17 11:30:00,32.34,32.48,32.33,32.33,99185.0,28.0975,28.2191,28.0888,28.0888,99185.0
2020-11-17 12:00:00,32.32,32.38,32.27,32.32,54664.0,28.0801,28.1323,28.0367,28.0801,54664.0
2020-11-17 12:30:00,32.32,32.33,32.23,32.24,58709.0,28.0801,28.0888,28.0019,28.0106,58709.0
2020-11-17 13:00:00,32.24,32.29,32.16,32.16,77152.0,28.0106,28.0541,27.9411,27.9411,77152.0
2020-11-17 13:30:00,32.16,32.25,32.13,32.21,88038.0,27.9411,28.0193,27.9151,27.9846,88038.0
2020-11-17 14:00:00,32.21,32.4,32.21,32.36,96481.0,27.9846,28.1496,27.9846,28.1149,96481.0
2020-11-17 14:30:00,32.36,32.36,32.26,32.34,68650.0,28.1149,28.1149,28.028,28.0975,68650.0
2020-11-17 15:00:00,32.34,32.35,32.08,32.1,220203.0,28.0975,28.1062,27.8716,27.889,220203.0
2020-11-17 15:30:00,32.1,32.11,31.85,31.89,359898.0,27.889,27.8977,27.6718,27.7065,359898.0
2020-11-18 09:30:00,32.0,32.19,31.82,32.08,98623.0,27.8021,27.9672,27.6457,27.8716,98623.0
2020-11-18 10:00:00,32.09,32.33,32.05,32.33,68524.0,27.8803,28.0888,27.8455,28.0888,68524.0
2020-11-18 10:30:00,32.34,32.36,32.17,32.23,172266.0,28.0975,28.1149,27.9498,28.0019,172266.0
2020-11-18 11:00:00,32.23,32.46,32.23,32.43,117724.0,28.0019,28.2018,28.0019,28.1757,117724.0
2020-11-18 11:30:00,32.42,32.42,32.11,32.14,86246.0,28.167,28.167,27.8977,27.9237,86246.0
2020-11-18 12:00:00,32.15,32.15,31.87,31.89,76279.0,27.9324,27.9324,27.6892,27.7065,76279.0
2020-11-18 12:30:00,31.9,31.91,31.72,31.77,51256.0,27.7152,27.7239,27.5588,27.6023,51256.0
2020-11-18 13:00:00,31.78,31.94,31.78,31.91,75983.0,27.611,27.75,27.611,27.7239,75983.0
2020-11-18 13:30:00,31.91,31.92,31.72,31.76,182022.0,27.7239,27.7326,27.5588,27.5936,182022.0
2020-11-18 14:00:00,31.77,32.03,31.71,31.85,240854.0,27.6023,27.8282,27.5501,27.6718,240854.0
2020-11-18 14:30:00,31.85,31.86,31.69,31.77,65418.0,27.6718,27.6805,27.5328,27.6023,65418.0
2020-11-18 15:00:00,31.77,31.85,31.64,31.64,85316.0,27.6023,27.6718,27.4893,27.4893,85316.0
2020-11-18 15:30:00,31.64,31.67,31.33,31.34,344332.0,27.4893,27.5154,27.22,27.2287,344332.0
2020-11-19 09:30:00,31.43,31.46,31.12,31.26,126257.0,27.3069,27.3329,27.0375,27.1592,126257.0
2020-11-19 10:00:00,31.25,31.25,30.69,30.69,111893.0,27.1505,27.1505,26.664,26.664,111893.0
2020-11-19 10:30:00,30.69,30.99,30.58,30.86,165007.0,26.664,26.9246,26.5684,26.8117,165007.0
2020-11-19 11:00:00,30.86,31.06,30.8,31.0,178655.0,26.8117,26.9854,26.7595,26.9333,178655.0
2020-11-19 11:30:00,30.99,31.02,30.85,30.92,94489.0,26.9246,26.9507,26.803,26.8638,94489.0
2020-11-19 12:00:00,30.93,30.94,30.75,30.81,80416.0,26.8725,26.8812,26.7161,26.7682,80416.0
2020-11-19 12:30:00,30.8,30.91,30.74,30.75,72294.0,26.7595,26.8551,26.7074,26.7161,72294.0
2020-11-19 13:00:00,30.75,30.95,30.73,30.94,111619.0,26.7161,26.8898,26.6987,26.8812,111619.0
2020-11-19 13:30:00,30.94,30.95,30.83,30.87,79192.0,26.8812,26.8898,26.7856,26.8203,79192.0
2020-11-19 14:00:00,30.86,30.97,30.82,30.88,52212.0,26.8117,26.9072,26.7769,26.829,52212.0
2020-11-19 14:30:00,30.87,31.0,30.87,30.95,120870.0,26.8203,26.9333,26.8203,26.8898,120870.0
2020-11-19 15:00:00,30.96,31.03,30.89,30.92,118610.0,26.8985,26.9594,26.8377,26.8638,118610.0
2020-11-19 15:30:00,30.92,31.07,30.88,30.97,292600.0,26.8638,26.9941,26.829,26.9072,292600.0
2020-11-20 09:30:00,30.95,31.0,30.7,30.8,112753.0,26.8898,26.9333,26.6726,26.7595,112753.0
2020-11-20 10:00:00,30.81,30.82,30.6,30.75,97880.0,26.7682,26.7769,26.5858,26.7161,97880.0
2020-11-20 10:30:00,30.75,30.8,30.59,30.7,75434.0,26.7161,26.7595,26.5771,26.6726,75434.0
2020-11-20 11:00:00,30.7,30.82,30.68,30.71,66326.0,26.6726,26.7769,26.6553,26.6813,66326.0
2020-11-20 11:30:00,30.7,30.77,30.59,30.76,214208.0,26.6726,26.7335,26.5771,26.7248,214208.0
2020-11-20 12:00:00,30.75,30.85,30.68,30.73,104535.0,26.7161,26.803,26.6553,26.6987,104535.0
2020-11-20 12:30:00,30.74,30.75,30.56,30.74,62804.0,26.7074,26.7161,26.551,26.7074,62804.0
2020-11-20 13:00:00,30.75,30.79,30.59,30.64,65552.0,26.7161,26.7508,26.5771,26.6205,65552.0
2020-11-20 13:30:00,30.63,30.69,30.59,30.6,70497.0,26.6118,26.664,26.5771,26.5858,70497.0
2020-11-20 14:00:00,30.6,30.74,30.59,30.68,82267.0,26.5858,26.7074,26.5771,26.6553,82267.0
2020-11-20 14:30:00,30.69,30.71,30.59,30.6,64372.0,26.664,26.6813,26.5771,26.5858,64372.0
2020-11-20 15:00:00,30.6,30.62,30.47,30.49,118503.0,26.5858,26.6031,26.4728,26.4902,118503.0
2020-11-20 15:30:00,30.49,30.66,30.47,30.54,420609.0,26.4902,26.6379,26.4728,26.5336,420609.0
2020-11-23 09:30:00,30.62,30.88,30.59,30.88,77002.0,26.6031,26.829,26.5771,26.829,77002.0
2020-11-23 10:00:00,30.88,30.99,30.82,30.85,54508.0,26.829,26.9246,26.7769,26.803,54508.0
2020-11-23 10:30:00,30.84,30.95,30.84,30.91,49118.0,26.7943,26.8898,26.7943,26.8551,49118.0
2020-11-23 11:00:00,30.91,30.93,30.74,30.78,65626.0,26.8551,26.8725,26.7074,26.7422,65626.0
2020-11-23 11:30:00,30.78,30.79,30.62,30.72,93106.0,26.7422,26.7508,26.6031,26.69,93106.0
2020-11-23 12:00:00,30.71,30.71,30.62,30.68,59332.0,26.6813,26.6813,26.6031,26.6553,59332.0
2020-11-23 12:30:00,30.67,30.75,30.65,30.71,57820.0,26.6466,26.7161,26.6292,26.6813,57820.0
2020-11-23 13:00:00,30.7,30.72,30.63,30.63,101489.0,26.6726,26.69,26.6118,26.6118,101489.0
2020-11-23 13:30:00,30.64,30.76,30.6,30.74,68281.0,26.6205,26.7248,26.5858,26.7074,68281.0
2020-11-23 14:00:00,30.75,30.85,30.74,30.8,70983.0,26.7161,26.803,26.7074,26.7595,70983.0
2020-11-23 14:30:00,30.8,30.88,30.76,30.85,104543.0,26.7595,26.829,26.7248,26.803,104543.0
2020-11-23 15:00:00,30.86,30.91,30.8,30.82,90772.0,26.8117,26.8551,26.7595,26.7769,90772.0
2020-11-23 15:30:00,30.81,30.84,30.72,30.82,406873.0,26.7682,26.7943,26.69,26.7769,406873.0
2020-11-24 09:30:00,31.17,31.43,30.86,31.39,141561.0,27.081,27.3069,26.8117,27.2721,141561.0
2020-11-24 10:00:00,31.41,31.58,31.32,31.55,113546.0,27.2895,27.4372,27.2113,27.4111,113546.0
2020-11-24 10:30:00,31.54,31.6,31.45,31.47,71703.0,27.4025,27.4546,27.3243,27.3416,71703.0
2020-11-24 11:00:00,31.47,31.59,31.46,31.5,118891.0,27.3416,27.4459,27.3329,27.3677,118891.0
2020-11-24 11:30:00,31.5,31.68,31.39,31.62,83920.0,27.3677,27.5241,27.2721,27.472,83920.0
2020-11-24 12:00:00,31.62,31.65,31.49,31.52,62537.0,27.472,27.498,27.359,27.3851,62537.0
2020-11-24 12:30:00,31.52,31.56,31.46,31.53,163021.0,27.3851,27.4198,27.3329,27.3938,163021.0
2020-11-24 13:00:00,31.53,31.73,31.53,31.7,108821.0,27.3938,27.5675,27.3938,27.5415,108821.0
2020-11-24 13:30:00,31.7,31.81,31.64,31.68,57676.0,27.5415,27.637,27.4893,27.5241,57676.0
2020-11-24 14:00:00,31.68,31.8,31.66,31.67,42500.0,27.5241,27.6283,27.5067,27.5154,42500.0
2020-11-24 14:30:00,31.67,31.77,31.58,31.75,125258.0,27.5154,27.6023,27.4372,27.5849,125258.0
2020-11-24 15:00:00,31.75,31.82,31.73,31.76,118289.0,27.5849,27.6457,27.5675,27.5936,118289.0
2020-11-24 15:30:00,31.77,31.82,31.62,31.78,764392.0,27.6023,27.6457,27.472,27.611,764392.0
2020-11-25 09:30:00,31.73,32.06,31.57,32.0,180574.0,27.5675,27.8542,27.4285,27.8021,180574.0
2020-11-25 10:00:00,31.98,32.1,31.93,32.03,96462.0,27.7847,27.889,27.7413,27.8282,96462.0
2020-11-25 10:30:00,32.04,32.06,31.79,31.82,159681.0,27.8369,27.8542,27.6197,27.6457,159681.0
2020-11-25 11:00:00,31.82,32.03,31.81,32.0,100045.0,27.6457,27.8282,27.637,27.8021,100045.0
2020-11-25 11:30:00,32.01,32.1,31.98,32.02,74936.0,27.8108,27.889,27.7847,27.8195,74936.0
2020-11-25 12:00:00,32.03,32.25,32.02,32.02,125994.0,27.8282,28.0193,27.8195,27.8195,125994.0
2020-11-25 12:30:00,32.02,32.04,31.9,31.94,67601.0,27.8195,27.8369,27.7152,27.75,67601.0
2020-11-25 13:00:00,31.94,32.02,31.91,32.01,79150.0,27.75,27.8195,27.7239,27.8108,79150.0
2020-11-25 13:30:00,32.01,32.1,31.98,32.07,70062.0,27.8108,27.889,27.7847,27.8629,70062.0
2020-11-25 14:00:00,32.08,32.15,32.01,32.13,74165.0,27.8716,27.9324,27.8108,27.9151,74165.0
2020-11-25 14:30:00,32.14,32.16,32.08,32.13,194943.0,27.9237,27.9411,27.8716,27.9151,194943.0
2020-11-25 15:00:00,32.13,32.31,32.1,32.16,183668.0,27.9151,28.0714,27.889,27.9411,183668.0
2020-11-25 15:30:00,32.16,32.28,32.16,32.25,462895.0,27.9411,28.0454,27.9411,28.0193,462895.0
2020-11-27 09:30:00,32.24,32.57,32.06,32.54,140940.0,28.0106,28.2973,27.8542,28.2713,140940.0
2020-11-27 10:00:00,32.52,32.62,32.22,32.44,116180.0,28.2539,28.3408,27.9932,28.1844,116180.0
2020-11-27 10:30:00,32.43,32.57,32.4,32.56,119501.0,28.1757,28.2973,28.1496,28.2886,119501.0
2020-11-27 11:00:00,32.55,32.55,32.22,32.45,109205.0,28.28,28.28,27.9932,28.1931,109205.0
2020-11-27 11:30:00,32.45,32.48,32.28,32.35,69960.0,28.1931,28.2191,28.0454,28.1062,69960.0
2020-11-27 12:00:00,32.36,32.37,32.2,32.24,81958.0,28.1149,28.1236,27.9759,28.0106,81958.0
2020-11-27 12:30:00,32.24,32.53,32.24,32.51,259648.0,28.0106,28.2626,28.0106,28.2452,259648.0
2020-11-30 09:30:00,32.66,33.06,32.56,32.92,390575.0,28.3755,28.7231,28.2886,28.6014,390575.0
2020-11-30 10:00:00,32.93,32.93,32.26,32.29,203193.0,28.6101,28.6101,28.028,28.0541,203193.0
2020-11-30 10:30:00,32.29,32.5,32.12,32.46,193603.0,28.0541,28.2365,27.9064,28.2018,193603.0
2020-11-30 11:00:00,32.45,32.51,32.21,32.23,171969.0,28.1931,28.2452,27.9846,28.0019,171969.0
2020-11-30 11:30:00,32.23,32.26,32.14,32.17,146454.0,28.0019,28.028,27.9237,27.9498,146454.0
2020-11-30 12:00:00,32.16,32.35,32.15,32.31,132853.0,27.9411,28.1062,27.9324,28.0714,132853.0
2020-11-30 12:30:00,32.31,32.49,32.27,32.48,104670.0,28.0714,28.2278,28.0367,28.2191,104670.0
2020-11-30 13:00:00,32.47,32.48,32.36,32.39,102056.0,28.2104,28.2191,28.1149,28.1409,102056.0
2020-11-30 13:30:00,32.39,32.39,32.24,32.27,127084.0,28.1409,28.1409,28.0106,28.0367,127084.0
2020-11-30 14:00:00,32.27,32.42,32.22,32.41,128398.0,28.0367,28.167,27.9932,28.1583,128398.0
2020-11-30 14:30:00,32.42,32.67,32.37,32.65,216497.0,28.167,28.3842,28.1236,28.3668,216497.0
2020-11-30 15:00:00,32.65,32.67,32.44,32.46,216863.0,28.3668,28.3842,28.1844,28.2018,216863.0
2020-11-30 15:30:00,32.47,32.76,32.44,32.76,902701.0,28.2104,28.4624,28.1844,28.4624,902701.0
2020-12-01 09:30:00,32.94,33.71,32.9,33.63,272839.0,28.6188,29.2878,28.584,29.2183,272839.0
2020-12-01 10:00:00,33.59,33.7,33.46,33.69,154712.0,29.1835,29.2791,29.0706,29.2704,154712.0
2020-12-01 10:30:00,33.68,33.69,33.3,33.65,129630.0,29.2617,29.2704,28.9316,29.2357,129630.0
2020-12-01 11:00:00,33.66,33.74,33.43,33.49,217140.0,29.2443,29.3138,29.0445,29.0966,217140.0
2020-12-01 11:30:00,33.5,33.54,33.37,33.46,139592.0,29.1053,29.1401,28.9924,29.0706,139592.0
2020-12-01 12:00:00,33.46,33.62,33.42,33.55,328577.0,29.0706,29.2096,29.0358,29.1488,328577.0
2020-12-01 12:30:00,33.55,33.74,33.51,33.66,143590.0,29.1488,29.3138,29.114,29.2443,143590.0
2020-12-01 13:00:00,33.66,33.68,33.47,33.63,116914.0,29.2443,29.2617,29.0793,29.2183,116914.0
2020-12-01 13:30:00,33.64,33.7,33.49,33.59,135158.0,29.227,29.2791,29.0966,29.1835,135158.0
2020-12-01 14:00:00,33.59,33.71,33.49,33.68,197897.0,29.1835,29.2878,29.0966,29.2617,197897.0
2020-12-01 14:30:00,33.67,33.73,33.61,33.67,156488.0,29.253,29.3052,29.2009,29.253,156488.0
2020-12-01 15:00:00,33.66,33.67,33.48,33.52,208319.0,29.2443,29.253,29.088,29.1227,208319.0
2020-12-01 15:30:00,33.52,33.57,33.32,33.36,661319.0,29.1227,29.1661,28.9489,28.9837,661319.0
2020-12-02 09:30:00,33.29,33.29,32.95,33.12,64666.0,28.9229,28.9229,28.6275,28.7752,64666.0
2020-12-02 10:00:00,33.12,33.12,32.8,32.86,60508.0,28.7752,28.7752,28.4972,28.5493,60508.0
2020-12-02 10:30:00,32.9,32.98,32.84,32.9,60058.0,28.584,28.6535,28.5319,28.584,60058.0
2020-12-02 11:00:00,32.94,33.04,32.89,32.99,50148.0,28.6188,28.7057,28.5754,28.6622,50148.0
2020-12-02 11:30:00,32.98,33.0,32.9,32.96,48196.0,28.6535,28.6709,28.584,28.6362,48196.0
2020-12-02 12:00:00,32.96,33.1,32.85,33.07,75557.0,28.6362,28.7578,28.5406,28.7317,75557.0
2020-12-02 12:30:00,33.05,33.1,32.99,33.02,62329.0,28.7144,28.7578,28.6622,28.6883,62329.0
2020-12-02 13:00:00,33.02,33.11,32.98,33.09,92386.0,28.6883,28.7665,28.6535,28.7491,92386.0
2020-12-02 13:30:00,33.1,33.22,33.09,33.22,87670.0,28.7578,28.8621,28.7491,28.8621,87670.0
2020-12-02 14:00:00,33.21,33.54,33.15,33.52,187904.0,28.8534,29.1401,28.8012,29.1227,187904.0
2020-12-02 14:30:00,33.51,33.6,33.46,33.48,114727.0,29.114,29.1922,29.0706,29.088,114727.0
2020-12-02 15:00:00,33.49,33.57,33.35,33.39,101795.0,29.0966,29.1661,28.975,29.0098,101795.0
2020-12-02 15:30:00,33.39,33.64,33.38,33.61,286464.0,29.0098,29.227,29.0011,29.2009,286464.0
2020-12-03 09:30:00,33.28,33.4,32.85,33.23,151521.0,28.9142,29.0184,28.5406,28.8707,151521.0
2020-12-03 10:00:00,33.21,33.34,33.16,33.31,71558.0,28.8534,28.9663,28.8099,28.9403,71558.0
2020-12-03 10:30:00,33.28,33.43,33.21,33.3,133863.0,28.9142,29.0445,28.8534,28.9316,133863.0
2020-12-03 11:00:00,33.31,33.47,33.29,33.43,56364.0,28.9403,29.0793,28.9229,29.0445,56364.0
2020-12-03 11:30:00,33.42,33.42,33.22,33.22,54047.0,29.0358,29.0358,28.8621,28.8621,54047.0
2020-12-03 12:00:00,33.22,33.3,33.14,33.28,55211.0,28.8621,28.9316,28.7926,28.9142,55211.0
2020-12-03 12:30:00,33.27,33.32,33.19,33.31,56338.0,28.9055,28.9489,28.836,28.9403,56338.0
2020-12-03 13:00:00,33.33,33.35,33.24,33.27,43695.0,28.9576,28.975,28.8794,28.9055,43695.0
2020-12-03 13:30:00,33.27,33.28,33.18,33.2,36176.0,28.9055,28.9142,28.8273,28.8447,36176.0
2020-12-03 14:00:00,33.21,33.24,33.11,33.17,54849.0,28.8534,28.8794,28.7665,28.8186,54849.0
2020-12-03 14:30:00,33.17,33.23,33.14,33.16,87960.0,28.8186,28.8707,28.7926,28.8099,87960.0
2020-12-03 15:00:00,33.16,33.28,33.09,33.26,146875.0,28.8099,28.9142,28.7491,28.8968,146875.0
2020-12-03 15:30:00,33.26,33.34,33.01,33.11,272819.0,28.8968,28.9663,28.6796,28.7665,272819.0
2020-12-04 09:30:00,33.07,33.46,33.07,33.3,96738.0,28.7317,29.0706,28.7317,28.9316,96738.0
2020-12-04 10:00:00,33.32,33.63,33.28,33.63,102129.0,28.9489,29.2183,28.9142,29.2183,102129.0
2020-12-04 10:30:00,33.61,33.68,33.54,33.57,94503.0,29.2009,29.2617,29.1401,29.1661,94503.0
2020-12-04 11:00:00,33.58,33.65,33.48,33.52,39545.0,29.1748,29.2357,29.088,29.1227,39545.0
2020-12-04 11:30:00,33.52,33.68,33.5,33.66,54186.0,29.1227,29.2617,29.1053,29.2443,54186.0
2020-12-04 12:00:00,33.65,33.84,33.65,33.8,76493.0,29.2357,29.4007,29.2357,29.366,76493.0
2020-12-04 12:30:00,33.8,33.88,33.62,33.68,114342.0,29.366,29.4355,29.2096,29.2617,114342.0
2020-12-04 13:00:00,33.68,33.71,33.54,33.7,75435.0,29.2617,29.2878,29.1401,29.2791,75435.0
2020-12-04 13:30:00,33.7,33.98,33.67,33.95,246819.0,29.2791,29.5224,29.253,29.4963,246819.0
2020-12-04 14:00:00,33.95,34.17,33.88,34.14,153058.0,29.4963,29.6874,29.4355,29.6614,153058.0
2020-12-04 14:30:00,34.15,34.36,34.11,34.35,208564.0,29.6701,29.8525,29.6353,29.8438,208564.0
2020-12-04 15:00:00,34.33,34.33,34.14,34.28,197573.0,29.8264,29.8264,29.6614,29.783,197573.0
2020-12-04 15:30:00,34.29,34.54,34.28,34.52,609231.0,29.7917,30.0089,29.783,29.9915,609231.0
2020-12-07 09:30:00,34.52,34.65,34.22,34.43,42007.0,29.9915,30.1045,29.7309,29.9133,42007.0
2020-12-07 10:00:00,34.4,34.48,34.28,34.37,61775.0,29.8873,29.9568,29.783,29.8612,61775.0
2020-12-07 10:30:00,34.38,34.42,34.18,34.26,66530.0,29.8699,29.9046,29.6961,29.7656,66530.0
2020-12-07 11:00:00,34.25,34.32,34.16,34.2,55422.0,29.7569,29.8178,29.6787,29.7135,55422.0
2020-12-07 11:30:00,34.19,34.26,33.98,34.07,49201.0,29.7048,29.7656,29.5224,29.6006,49201.0
2020-12-07 12:00:00,34.05,34.16,33.95,33.96,127019.0,29.5832,29.6787,29.4963,29.505,127019.0
2020-12-07 12:30:00,33.97,34.01,33.93,34.01,35226.0,29.5137,29.5484,29.4789,29.5484,35226.0
2020-12-07 13:00:00,34.0,34.02,33.9,33.94,38437.0,29.5397,29.5571,29.4529,29.4876,38437.0
2020-12-07 13:30:00,33.94,33.96,33.88,33.91,31119.0,29.4876,29.505,29.4355,29.4615,31119.0
2020-12-07 14:00:00,33.91,34.03,33.84,33.87,119936.0,29.4615,29.5658,29.4007,29.4268,119936.0
2020-12-07 14:30:00,33.87,33.95,33.82,33.9,77557.0,29.4268,29.4963,29.3834,29.4529,77557.0
2020-12-07 15:00:00,33.91,33.99,33.89,33.97,68833.0,29.4615,29.5311,29.4442,29.5137,68833.0
2020-12-07 15:30:00,33.96,33.99,33.78,33.88,225289.0,29.505,29.5311,29.3486,29.4355,225289.0
2020-12-08 09:30:00,33.79,33.97,33.64,33.96,67733.0,29.3573,29.5137,29.227,29.505,67733.0
2020-12-08 10:00:00,33.94,34.0,33.82,33.94,74545.0,29.4876,29.5397,29.3834,29.4876,74545.0
2020-12-08 10:30:00,33.94,33.99,33.75,33.88,59202.0,29.4876,29.5311,29.3225,29.4355,59202.0
2020-12-08 11:00:00,33.89,34.07,33.88,33.98,54392.0,29.4442,29.6006,29.4355,29.5224,54392.0
2020-12-08 11:30:00,34.0,34.04,33.86,33.89,52553.0,29.5397,29.5745,29.4181,29.4442,52553.0
2020-12-08 12:00:00,33.89,33.93,33.84,33.88,50468.0,29.4442,29.4789,29.4007,29.4355,50468.0
2020-12-08 12:30:00,33.88,33.93,33.79,33.8,58675.0,29.4355,29.4789,29.3573,29.366,58675.0
2020-12-08 13:00:00,33.8,33.83,33.78,33.81,33107.0,29.366,29.392,29.3486,29.3747,33107.0
2020-12-08 13:30:00,33.82,33.88,33.81,33.82,38075.0,29.3834,29.4355,29.3747,29.3834,38075.0
2020-12-08 14:00:00,33.82,33.88,33.75,33.81,50558.0,29.3834,29.4355,29.3225,29.3747,50558.0
2020-12-08 14:30:00,33.8,33.82,33.76,33.8,43197.0,29.366,29.3834,29.3312,29.366,43197.0
2020-12-08 15:00:00,33.8,33.92,33.79,33.89,64806.0,29.366,29.4702,29.3573,29.4442,64806.0
2020-12-08 15:30:00,33.88,34.02,33.85,34.01,256251.0,29.4355,29.5571,29.4094,29.5484,256251.0
2020-12-09 09:30:00,34.1,34.46,34.01,34.4,86480.0,29.6266,29.9394,29.5484,29.8873,86480.0
2020-12-09 10:00:00,34.4,34.42,34.09,34.18,106462.0,29.8873,29.9046,29.6179,29.6961,106462.0
2020-12-09 10:30:00,34.18,34.22,33.97,34.02,92152.0,29.6961,29.7309,29.5137,29.5571,92152.0
2020-12-09 11:00:00,34.01,34.07,33.86,33.9,39837.0,29.5484,29.6006,29.4181,29.4529,39837.0
2020-12-09 11:30:00,33.9,34.11,33.88,34.04,54812.0,29.4529,29.6353,29.4355,29.5745,54812.0
2020-12-09 12:00:00,34.03,34.04,33.94,33.95,41966.0,29.5658,29.5745,29.4876,29.4963,41966.0
2020-12-09 12:30:00,33.95,34.0,33.9,33.96,36427.0,29.4963,29.5397,29.4529,29.505,36427.0
2020-12-09 13:00:00,33.96,33.96,33.87,33.9,53287.0,29.505,29.505,29.4268,29.4529,53287.0
2020-12-09 13:30:00,33.89,33.89,33.78,33.81,56263.0,29.4442,29.4442,29.3486,29.3747,56263.0
2020-12-09 14:00:00,33.82,33.91,33.8,33.88,70989.0,29.3834,29.4615,29.366,29.4355,70989.0
2020-12-09 14:30:00,33.88,33.88,33.75,33.8,62431.0,29.4355,29.4355,29.3225,29.366,62431.0
2020-12-09 15:00:00,33.8,33.8,33.7,33.7,80691.0,29.366,29.366,29.2791,29.2791,80691.0
2020-12-09 15:30:00,33.71,33.88,33.7,33.81,317551.0,29.2878,29.4355,29.2791,29.3747,317551.0
2020-12-10 09:30:00,33.57,33.72,33.3,33.43,162040.0,29.1661,29.2965,28.9316,29.0445,162040.0
2020-12-10 10:00:00,33.42,33.44,33.15,33.17,79879.0,29.0358,29.0532,28.8012,28.8186,79879.0
2020-12-10 10:30:00,33.15,33.38,33.15,33.34,84071.0,28.8012,29.0011,28.8012,28.9663,84071.0
2020-12-10 11:00:00,33.34,33.56,33.34,33.44,102362.0,28.9663,29.1575,28.9663,29.0532,102362.0
2020-12-10 11:30:00,33.45,33.5,33.37,33.41,73028.0,29.0619,29.1053,28.9924,29.0271,73028.0
2020-12-10 12:00:00,33.41,33.66,33.4,33.65,49004.0,29.0271,29.2443,29.0184,29.2357,49004.0
2020-12-10 12:30:00,33.65,33.75,33.61,33.68,79122.0,29.2357,29.3225,29.2009,29.2617,79122.0
2020-12-10 13:00:00,33.66,33.66,33.55,33.64,51083.0,29.2443,29.2443,29.1488,29.227,51083.0
2020-12-10 13:30:00,33.61,33.71,33.58,33.66,60282.0,29.2009,29.2878,29.1748,29.2443,60282.0
2020-12-10 14:00:00,33.66,33.75,33.55,33.58,53719.0,29.2443,29.3225,29.1488,29.1748,53719.0
2020-12-10 14:30:00,33.59,33.69,33.59,33.67,61191.0,29.1835,29.2704,29.1835,29.253,61191.0
2020-12-10 15:00:00,33.67,33.77,33.67,33.73,65245.0,29.253,29.3399,29.253,29.3052,65245.0
2020-12-10 15:30:00,33.74,33.94,33.69,33.91,289062.0,29.3138,29.4876,29.2704,29.4615,289062.0
2020-12-11 09:30:00,33.9,33.9,33.26,33.26,132751.0,29.4529,29.4529,28.8968,28.8968,132751.0
2020-12-11 10:00:00,33.27,33.39,33.16,33.34,81303.0,28.9055,29.0098,28.8099,28.9663,81303.0
2020-12-11 10:30:00,33.35,33.42,33.21,33.32,118404.0,28.975,29.0358,28.8534,28.9489,118404.0
2020-12-11 11:00:00,33.32,33.34,33.19,33.26,93144.0,28.9489,28.9663,28.836,28.8968,93144.0
2020-12-11 11:30:00,33.26,33.28,33.15,33.2,92385.0,28.8968,28.9142,28.8012,28.8447,92385.0
2020-12-11 12:00:00,33.2,33.37,33.13,33.37,249006.0,28.8447,28.9924,28.7839,28.9924,249006.0
2020-12-11 12:30:00,33.37,33.4,33.28,33.35,94318.0,28.9924,29.0184,28.9142,28.975,94318.0
2020-12-11 13:00:00,33.35,33.36,33.22,33.22,67456.0,28.975,28.9837,28.8621,28.8621,67456.0
2020-12-11 13:30:00,33.22,33.3,33.19,33.27,106534.0,28.8621,28.9316,28.836,28.9055,106534.0
2020-12-11 14:00:00,33.28,33.33,33.24,33.31,70403.0,28.9142,28.9576,28.8794,28.9403,70403.0
2020-12-11 14:30:00,33.31,33.37,33.27,33.27,37206.0,28.9403,28.9924,28.9055,28.9055,37206.0
2020-12-11 15:00:00,33.29,33.37,33.28,33.33,70318.0,28.9229,28.9924,28.9142,28.9576,70318.0
2020-12-11 15:30:00,33.33,33.39,33.16,33.17,432292.0,28.9576,29.0098,28.8099,28.8186,432292.0
2020-12-14 09:30:00,33.62,33.84,33.49,33.52,156106.0,29.2096,29.4007,29.0966,29.1227,156106.0
2020-12-14 10:00:00,33.52,33.74,33.48,33.73,103536.0,29.1227,29.3138,29.088,29.3052,103536.0
2020-12-14 10:30:00,33.72,33.82,33.58,33.66,119272.0,29.2965,29.3834,29.1748,29.2443,119272.0
2020-12-14 11:00:00,33.68,33.68,33.41,33.42,52534.0,29.2617,29.2617,29.0271,29.0358,52534.0
2020-12-14 11:30:00,33.42,33.42,33.18,33.29,75961.0,29.0358,29.0358,28.8273,28.9229,75961.0
2020-12-14 12:00:00,33.29,33.36,33.23,33.3,31358.0,28.9229,28.9837,28.8707,28.9316,31358.0
2020-12-14 12:30:00,33.3,33.32,33.13,33.17,44639.0,28.9316,28.9489,28.7839,28.8186,44639.0
2020-12-14 13:00:00,33.17,33.22,33.09,33.11,58577.0,28.8186,28.8621,28.7491,28.7665,58577.0
2020-12-14 13:30:00,33.11,33.19,33.09,33.12,96388.0,28.7665,28.836,28.7491,28.7752,96388.0
2020-12-14 14:00:00,33.12,33.13,33.01,33.01,76846.0,28.7752,28.7839,28.6796,28.6796,76846.0
2020-12-14 14:30:00,33.01,33.13,33.01,33.1,95189.0,28.6796,28.7839,28.6796,28.7578,95189.0
2020-12-14 15:00:00,33.09,33.1,32.85,32.85,143071.0,28.7491,28.7578,28.5406,28.5406,143071.0
2020-12-14 15:30:00,32.86,32.87,32.53,32.62,572529.0,28.5493,28.558,28.2626,28.3408,572529.0
2020-12-15 09:30:00,32.93,33.07,32.71,32.75,90774.0,28.6101,28.7317,28.419,28.4537,90774.0
2020-12-15 10:00:00,32.76,33.11,32.7,32.99,61301.0,28.4624,28.7665,28.4103,28.6622,61301.0
2020-12-15 10:30:00,32.98,33.25,32.97,33.23,50588.0,28.6535,28.8881,28.6449,28.8707,50588.0
2020-12-15 11:00:00,33.23,33.43,33.23,33.41,68185.0,28.8707,29.0445,28.8707,29.0271,68185.0
2020-12-15 11:30:00,33.4,33.47,33.34,33.4,61305.0,29.0184,29.0793,28.9663,29.0184,61305.0
2020-12-15 12:00:00,33.41,33.44,33.22,33.29,120065.0,29.0271,29.0532,28.8621,28.9229,120065.0
2020-12-15 12:30:00,33.29,33.67,33.28,33.66,82040.0,28.9229,29.253,28.9142,29.2443,82040.0
2020-12-15 13:00:00,33.65,33.74,33.57,33.72,186077.0,29.2357,29.3138,29.1661,29.2965,186077.0
2020-12-15 13:30:00,33.72,33.74,33.5,33.62,60436.0,29.2965,29.3138,29.1053,29.2096,60436.0
2020-12-15 14:00:00,33.63,33.68,33.57,33.58,40108.0,29.2183,29.2617,29.1661,29.1748,40108.0
2020-12-15 14:30:00,33.59,33.71,33.59,33.59,47195.0,29.1835,29.2878,29.1835,29.1835,47195.0
2020-12-15 15:00:00,33.59,33.67,33.5,33.52,63690.0,29.1835,29.253,29.1053,29.1227,63690.0
2020-12-15 15:30:00,33.5,33.58,33.47,33.57,220126.0,29.1053,29.1748,29.0793,29.1661,220126.0
2020-12-16 09:30:00,33.77,33.85,33.55,33.63,107071.0,29.3399,29.4094,29.1488,29.2183,107071.0
2020-12-16 10:00:00,33.65,33.66,33.28,33.28,68327.0,29.2357,29.2443,28.9142,28.9142,68327.0
2020-12-16 10:30:00,33.29,33.72,33.27,33.64,86042.0,28.9229,29.2965,28.9055,29.227,86042.0
2020-12-16 11:00:00,33.64,33.68,33.52,33.67,103810.0,29.227,29.2617,29.1227,29.253,103810.0
2020-12-16 11:30:00,33.66,33.68,33.57,33.61,72726.0,29.2443,29.2617,29.1661,29.2009,72726.0
2020-12-16 12:00:00,33.63,33.66,33.39,33.43,52483.0,29.2183,29.2443,29.0098,29.0445,52483.0
2020-12-16 12:30:00,33.43,33.49,33.34,33.42,28741.0,29.0445,29.0966,28.9663,29.0358,28741.0
2020-12-16 13:00:00,33.41,33.54,33.37,33.51,70692.0,29.0271,29.1401,28.9924,29.114,70692.0
2020-12-16 13:30:00,33.5,33.54,33.45,33.47,39836.0,29.1053,29.1401,29.0619,29.0793,39836.0
2020-12-16 14:00:00,33.51,33.51,33.4,33.45,27390.0,29.114,29.114,29.0184,29.0619,27390.0
2020-12-16 14:30:00,33.47,33.6,33.47,33.57,40579.0,29.0793,29.1922,29.0793,29.1661,40579.0
2020-12-16 15:00:00,33.57,33.59,33.51,33.55,46546.0,29.1661,29.1835,29.114,29.1488,46546.0
2020-12-16 15:30:00,33.56,33.6,33.36,33.38,231314.0,29.1575,29.1922,28.9837,29.0011,231314.0
2020-12-17 09:30:00,33.39,33.64,33.3,33.45,80772.0,29.0098,29.227,28.9316,29.0619,80772.0
2020-12-17 10:00:00,33.46,33.54,33.44,33.52,77859.0,29.0706,29.1401,29.0532,29.1227,77859.0
2020-12-17 10:30:00,33.53,33.53,33.34,33.47,79312.0,29.1314,29.1314,28.9663,29.0793,79312.0
2020-12-17 11:00:00,33.47,33.58,33.39,33.42,55540.0,29.0793,29.1748,29.0098,29.0358,55540.0
2020-12-17 11:30:00,33.41,33.43,33.32,33.35,68048.0,29.0271,29.0445,28.9489,28.975,68048.0
2020-12-17 12:00:00,33.34,33.4,33.19,33.23,71017.0,28.9663,29.0184,28.836,28.8707,71017.0
2020-12-17 12:30:00,33.22,33.32,33.13,33.18,70577.0,28.8621,28.9489,28.7839,28.8273,70577.0
2020-12-17 13:00:00,33.18,33.28,33.12,33.23,106752.0,28.8273,28.9142,28.7752,28.8707,106752.0
2020-12-17 13:30:00,33.22,33.41,33.19,33.41,85005.0,28.8621,29.0271,28.836,29.0271,85005.0
2020-12-17 14:00:00,33.41,33.54,33.34,33.51,74187.0,29.0271,29.1401,28.9663,29.114,74187.0
2020-12-17 14:30:00,33.5,33.53,33.47,33.5,117826.0,29.1053,29.1314,29.0793,29.1053,117826.0
2020-12-17 15:00:00,33.51,33.54,33.44,33.5,113186.0,29.114,29.1401,29.0532,29.1053,113186.0
2020-12-17 15:30:00,33.5,33.58,33.46,33.54,418969.0,29.1053,29.1748,29.0706,29.1401,418969.0
2020-12-18 09:30:00,33.79,34.08,33.62,33.98,323185.0,29.3573,29.6092,29.2096,29.5224,323185.0
2020-12-18 10:00:00,33.99,34.01,33.89,33.98,56783.0,29.5311,29.5484,29.4442,29.5224,56783.0
2020-12-18 10:30:00,33.97,34.03,33.9,33.95,117896.0,29.5137,29.5658,29.4529,29.4963,117896.0
2020-12-18 11:00:00,33.96,33.99,33.89,33.96,39740.0,29.505,29.5311,29.4442,29.505,39740.0
2020-12-18 11:30:00,33.96,33.97,33.86,33.95,28877.0,29.505,29.5137,29.4181,29.4963,28877.0
2020-12-18 12:00:00,33.95,33.99,33.92,33.95,35410.0,29.4963,29.5311,29.4702,29.4963,35410.0
2020-12-18 12:30:00,33.96,33.99,33.9,33.93,36751.0,29.505,29.5311,29.4529,29.4789,36751.0
2020-12-18 13:00:00,33.93,33.96,33.88,33.95,41111.0,29.4789,29.505,29.4355,29.4963,41111.0
2020-12-18 13:30:00,33.95,34.0,33.93,33.97,47897.0,29.4963,29.5397,29.4789,29.5137,47897.0
2020-12-18 14:00:00,33.98,33.98,33.87,33.91,79679.0,29.5224,29.5224,29.4268,29.4615,79679.0
2020-12-18 14:30:00,33.92,33.94,33.87,33.88,138469.0,29.4702,29.4876,29.4268,29.4355,138469.0
2020-12-18 15:00:00,33.88,33.96,33.87,33.88,115587.0,29.4355,29.505,29.4268,29.4355,115587.0
2020-12-18 15:30:00,33.88,33.95,33.74,33.79,567757.0,29.4355,29.4963,29.3138,29.3573,567757.0
2020-12-21 09:30:00,33.3,33.5,33.19,33.23,148399.0,28.9316,29.1053,28.836,28.8707,148399.0
2020-12-21 10:00:00,33.23,33.32,33.09,33.28,203432.0,28.8707,28.9489,28.7491,28.9142,203432.0
2020-12-21 10:30:00,33.28,33.55,33.26,33.33,131035.0,28.9142,29.1488,28.8968,28.9576,131035.0
2020-12-21 11:00:00,33.33,33.49,33.32,33.35,78688.0,28.9576,29.0966,28.9489,28.975,78688.0
2020-12-21 11:30:00,33.35,33.45,33.33,33.39,108314.0,28.975,29.0619,28.9576,29.0098,108314.0
2020-12-21 12:00:00,33.4,33.56,33.38,33.53,44672.0,29.0184,29.1575,29.0011,29.1314,44672.0
2020-12-21 12:30:00,33.53,33.57,33.47,33.51,43513.0,29.1314,29.1661,29.0793,29.114,43513.0
2020-12-21 13:00:00,33.51,33.53,33.44,33.52,135079.0,29.114,29.1314,29.0532,29.1227,135079.0
2020-12-21 13:30:00,33.52,33.62,33.51,33.55,50506.0,29.1227,29.2096,29.114,29.1488,50506.0
2020-12-21 14:00:00,33.55,33.63,33.51,33.55,49779.0,29.1488,29.2183,29.114,29.1488,49779.0
2020-12-21 14:30:00,33.55,33.6,33.51,33.54,76587.0,29.1488,29.1922,29.114,29.1401,76587.0
2020-12-21 15:00:00,33.54,33.6,33.5,33.59,126509.0,29.1401,29.1922,29.1053,29.1835,126509.0
2020-12-21 15:30:00,33.6,33.71,33.5,33.69,346278.0,29.1922,29.2878,29.1053,29.2704,346278.0
2020-12-22 09:30:00,33.71,33.98,33.65,33.86,79741.0,29.2878,29.5224,29.2357,29.4181,79741.0
2020-12-22 10:00:00,33.85,34.2,33.85,34.17,44437.0,29.4094,29.7135,29.4094,29.6874,44437.0
2020-12-22 10:30:00,34.18,34.29,34.15,34.29,49177.0,29.6961,29.7917,29.6701,29.7917,49177.0
2020-12-22 11:00:00,34.29,34.44,34.27,34.41,90202.0,29.7917,29.922,29.7743,29.896,90202.0
2020-12-22 11:30:00,34.41,34.52,34.37,34.43,43881.0,29.896,29.9915,29.8612,29.9133,43881.0
2020-12-22 12:00:00,34.42,34.47,34.38,34.41,43788.0,29.9046,29.9481,29.8699,29.896,43788.0
2020-12-22 12:30:00,34.41,34.43,34.33,34.35,30578.0,29.896,29.9133,29.8264,29.8438,30578.0
2020-12-22 13:00:00,34.36,34.42,34.35,34.4,31847.0,29.8525,29.9046,29.8438,29.8873,31847.0
2020-12-22 13:30:00,34.4,34.44,34.37,34.41,35143.0,29.8873,29.922,29.8612,29.896,35143.0
2020-12-22 14:00:00,34.4,34.4,34.26,34.27,36925.0,29.8873,29.8873,29.7656,29.7743,36925.0
2020-12-22 14:30:00,34.26,34.43,34.22,34.41,53552.0,29.7656,29.9133,29.7309,29.896,53552.0
2020-12-22 15:00:00,34.42,34.47,34.35,34.41,101171.0,29.9046,29.9481,29.8438,29.896,101171.0
2020-12-22 15:30:00,34.41,34.55,34.39,34.55,444206.0,29.896,30.0176,29.8786,30.0176,444206.0
2020-12-23 09:30:00,34.78,35.26,34.77,35.19,116307.0,30.2174,30.6344,30.2087,30.5736,116307.0
2020-12-23 10:00:00,35.2,35.29,35.13,35.2,51414.0,30.5823,30.6605,30.5215,30.5823,51414.0
2020-12-23 10:30:00,35.2,35.3,35.09,35.25,56991.0,30.5823,30.6692,30.4867,30.6258,56991.0
2020-12-23 11:00:00,35.25,35.26,35.1,35.12,57934.0,30.6258,30.6344,30.4954,30.5128,57934.0
2020-12-23 11:30:00,35.12,35.14,35.01,35.08,41919.0,30.5128,30.5302,30.4172,30.4781,41919.0
2020-12-23 12:00:00,35.09,35.23,35.08,35.21,40979.0,30.4867,30.6084,30.4781,30.591,40979.0
2020-12-23 12:30:00,35.22,35.42,35.2,35.34,91044.0,30.5997,30.7735,30.5823,30.704,91044.0
2020-12-23 13:00:00,35.33,35.46,35.32,35.45,95526.0,30.6953,30.8082,30.6866,30.7995,95526.0
2020-12-23 13:30:00,35.44,35.44,35.27,35.35,48918.0,30.7908,30.7908,30.6431,30.7126,48918.0
2020-12-23 14:00:00,35.35,35.49,35.34,35.49,61040.0,30.7126,30.8343,30.704,30.8343,61040.0
2020-12-23 14:30:00,35.48,35.52,35.36,35.36,64696.0,30.8256,30.8603,30.7213,30.7213,64696.0
2020-12-23 15:00:00,35.37,35.47,35.33,35.36,129928.0,30.73,30.8169,30.6953,30.7213,129928.0
2020-12-23 15:30:00,35.35,35.55,35.33,35.33,413303.0,30.7126,30.8864,30.6953,30.6953,413303.0
2020-12-24 09:30:00,35.29,35.29,34.92,34.94,64580.0,30.6605,30.6605,30.339,30.3564,64580.0
2020-12-24 10:00:00,34.95,34.97,34.81,34.85,56785.0,30.3651,30.3825,30.2435,30.2782,56785.0
2020-12-24 10:30:00,34.84,34.87,34.72,34.87,47120.0,30.2695,30.2956,30.1653,30.2956,47120.0
2020-12-24 11:00:00,34.86,34.86,34.7,34.7,50952.0,30.2869,30.2869,30.1479,30.1479,50952.0
2020-12-24 11:30:00,34.71,34.82,34.66,34.82,62207.0,30.1566,30.2522,30.1132,30.2522,62207.0
2020-12-24 12:00:00,34.81,34.95,34.81,34.9,41290.0,30.2435,30.3651,30.2435,30.3217,41290.0
2020-12-24 12:30:00,34.91,35.1,34.88,35.07,153521.0,30.3304,30.4954,30.3043,30.4694,153521.0
2020-12-28 09:30:00,35.41,35.55,35.25,35.5,64927.0,30.7648,30.8864,30.6258,30.843,64927.0
2020-12-28 10:00:00,35.5,35.75,35.43,35.63,59634.0,30.843,31.0602,30.7821,30.9559,59634.0
2020-12-28 10:30:00,35.63,35.63,35.4,35.4,54020.0,30.9559,30.9559,30.7561,30.7561,54020.0
2020-12-28 11:00:00,35.38,35.44,35.36,35.39,50304.0,30.7387,30.7908,30.7213,30.7474,50304.0
2020-12-28 11:30:00,35.39,35.48,35.35,35.42,37573.0,30.7474,30.8256,30.7126,30.7735,37573.0
2020-12-28 12:00:00,35.43,35.47,35.33,35.35,35177.0,30.7821,30.8169,30.6953,30.7126,35177.0
2020-12-28 12:30:00,35.36,35.48,35.35,35.45,42753.0,30.7213,30.8256,30.7126,30.7995,42753.0
2020-12-28 13:00:00,35.44,35.44,35.29,35.3,24912.0,30.7908,30.7908,30.6605,30.6692,24912.0
2020-12-28 13:30:00,35.3,35.39,35.27,35.39,32183.0,30.6692,30.7474,30.6431,30.7474,32183.0
2020-12-28 14:00:00,35.38,35.48,35.35,35.37,28709.0,30.7387,30.8256,30.7126,30.73,28709.0
2020-12-28 14:30:00,35.38,35.4,35.28,35.29,35827.0,30.7387,30.7561,30.6518,30.6605,35827.0
2020-12-28 15:00:00,35.28,35.28,35.19,35.23,56681.0,30.6518,30.6518,30.5736,30.6084,56681.0
2020-12-28 15:30:00,35.23,35.28,35.14,35.24,208943.0,30.6084,30.6518,30.5302,30.6171,208943.0
2020-12-29 09:30:00,35.42,35.67,35.15,35.19,61661.0,30.7735,30.9907,30.5389,30.5736,61661.0
2020-12-29 10:00:00,35.21,35.32,35.17,35.19,67726.0,30.591,30.6866,30.5563,30.5736,67726.0
2020-12-29 10:30:00,35.19,35.33,35.17,35.33,43602.0,30.5736,30.6953,30.5563,30.6953,43602.0
2020-12-29 11:00:00,35.33,35.46,35.3,35.36,46187.0,30.6953,30.8082,30.6692,30.7213,46187.0
2020-12-29 11:30:00,35.38,35.45,35.35,35.41,22789.0,30.7387,30.7995,30.7126,30.7648,22789.0
2020-12-29 12:00:00,35.41,35.5,35.38,35.38,34061.0,30.7648,30.843,30.7387,30.7387,34061.0
2020-12-29 12:30:00,35.39,35.41,35.31,35.34,40080.0,30.7474,30.7648,30.6779,30.704,40080.0
2020-12-29 13:00:00,35.33,35.46,35.3,35.46,53072.0,30.6953,30.8082,30.6692,30.8082,53072.0
2020-12-29 13:30:00,35.45,35.45,35.37,35.43,27628.0,30.7995,30.7995,30.73,30.7821,27628.0
2020-12-29 14:00:00,35.43,35.44,35.33,35.37,36828.0,30.7821,30.7908,30.6953,30.73,36828.0
2020-12-29 14:30:00,35.37,35.42,35.35,35.4,43337.0,30.73,30.7735,30.7126,30.7561,43337.0
2020-12-29 15:00:00,35.4,35.55,35.39,35.54,55108.0,30.7561,30.8864,30.7474,30.8777,55108.0
2020-12-29 15:30:00,35.53,35.61,35.48,35.55,354019.0,30.869,30.9385,30.8256,30.8864,354019.0
2020-12-30 09:30:00,35.63,36.22,35.56,36.18,118007.0,30.9559,31.4685,30.8951,31.4338,118007.0
2020-12-30 10:00:00,36.19,36.46,36.18,36.38,153290.0,31.4424,31.677,31.4338,31.6075,153290.0
2020-12-30 10:30:00,36.38,36.6,36.35,36.57,78494.0,31.6075,31.7987,31.5815,31.7726,78494.0
2020-12-30 11:00:00,36.56,36.6,36.46,36.51,53252.0,31.7639,31.7987,31.677,31.7205,53252.0
2020-12-30 11:30:00,36.51,36.64,36.44,36.63,63387.0,31.7205,31.8334,31.6596,31.8247,63387.0
2020-12-30 12:00:00,36.63,36.67,36.6,36.64,57552.0,31.8247,31.8595,31.7987,31.8334,57552.0
2020-12-30 12:30:00,36.64,36.64,36.52,36.57,70477.0,31.8334,31.8334,31.7292,31.7726,70477.0
2020-12-30 13:00:00,36.57,36.6,36.51,36.53,54146.0,31.7726,31.7987,31.7205,31.7378,54146.0
2020-12-30 13:30:00,36.54,36.54,36.47,36.49,49703.0,31.7465,31.7465,31.6857,31.7031,49703.0
2020-12-30 14:00:00,36.49,36.51,36.38,36.4,53710.0,31.7031,31.7205,31.6075,31.6249,53710.0
2020-12-30 14:30:00,36.4,36.46,36.36,36.4,63975.0,31.6249,31.677,31.5901,31.6249,63975.0
2020-12-30 15:00:00,36.4,36.51,36.36,36.39,93162.0,31.6249,31.7205,31.5901,31.6162,93162.0
2020-12-30 15:30:00,36.39,36.49,36.35,36.36,374082.0,31.6162,31.7031,31.5815,31.5901,374082.0
2020-12-31 09:30:00,36.36,36.85,36.36,36.77,125031.0,31.5901,32.0159,31.5901,31.9464,125031.0
2020-12-31 10:00:00,36.77,36.83,36.58,36.58,65198.0,31.9464,31.9985,31.7813,31.7813,65198.0
2020-12-31 10:30:00,36.58,36.75,36.56,36.73,66301.0,31.7813,31.929,31.7639,31.9116,66301.0
2020-12-31 11:00:00,36.75,36.84,36.71,36.81,51923.0,31.929,32.0072,31.8942,31.9811,51923.0
2020-12-31 11:30:00,36.82,37.11,36.81,37.05,117247.0,31.9898,32.2418,31.9811,32.1896,117247.0
2020-12-31 12:00:00,37.04,37.07,36.96,37.07,81416.0,32.1809,32.207,32.1114,32.207,81416.0
2020-12-31 12:30:00,37.07,37.1,37.0,37.04,59751.0,32.207,32.2331,32.1462,32.1809,59751.0
2020-12-31 13:00:00,37.03,37.09,36.98,37.0,49743.0,32.1723,32.2244,32.1288,32.1462,49743.0
2020-12-31 13:30:00,37.0,37.09,36.98,37.09,63656.0,32.1462,32.2244,32.1288,32.2244,63656.0
2020-12-31 14:00:00,37.09,37.36,37.07,37.36,111292.0,32.2244,32.459,32.207,32.459,111292.0
2020-12-31 14:30:00,37.36,37.38,37.2,37.22,113715.0,32.459,32.4763,32.3199,32.3373,113715.0
2020-12-31 15:00:00,37.22,37.49,37.18,37.49,178194.0,32.3373,32.5719,32.3026,32.5719,178194.0
2020-12-31 15:30:00,37.48,37.64,37.46,37.54,656226.0,32.5632,32.7022,32.5458,32.6153,656226.0
2021-01-04 09:30:00,37.73,37.77,37.02,37.11,214047.0,32.7804,32.8152,32.1636,32.2418,214047.0
2021-01-04 10:00:00,37.11,37.12,36.66,36.72,146315.0,32.2418,32.2504,31.8508,31.9029,146315.0
2021-01-04 10:30:00,36.72,36.75,36.45,36.52,119894.0,31.9029,31.929,31.6683,31.7292,119894.0
2021-01-04 11:00:00,36.52,36.58,36.33,36.47,102286.0,31.7292,31.7813,31.5641,31.6857,102286.0
2021-01-04 11:30:00,36.48,36.56,36.26,36.29,269303.0,31.6944,31.7639,31.5033,31.5293,269303.0
2021-01-04 12:00:00,36.28,36.4,36.17,36.38,206177.0,31.5206,31.6249,31.4251,31.6075,206177.0
2021-01-04 12:30:00,36.39,36.43,36.27,36.38,85898.0,31.6162,31.651,31.512,31.6075,85898.0
2021-01-04 13:00:00,36.37,36.7,36.36,36.63,90526.0,31.5988,31.8855,31.5901,31.8247,90526.0
2021-01-04 13:30:00,36.63,36.65,36.54,36.63,78240.0,31.8247,31.8421,31.7465,31.8247,78240.0
2021-01-04 14:00:00,36.63,36.63,36.45,36.52,95865.0,31.8247,31.8247,31.6683,31.7292,95865.0
2021-01-04 14:30:00,36.52,36.52,36.25,36.32,106976.0,31.7292,31.7292,31.4946,31.5554,106976.0
2021-01-04 15:00:00,36.32,36.38,36.26,36.32,87084.0,31.5554,31.6075,31.5033,31.5554,87084.0
2021-01-04 15:30:00,36.31,36.5,36.26,36.3,419432.0,31.5467,31.7118,31.5033,31.538,419432.0
2021-01-05 09:30:00,35.9,36.17,35.73,35.82,148202.0,31.1905,31.4251,31.0428,31.121,148202.0
2021-01-05 10:00:00,35.84,36.1,35.84,35.99,67413.0,31.1384,31.3643,31.1384,31.2687,67413.0
2021-01-05 10:30:00,35.99,36.14,35.85,36.08,149157.0,31.2687,31.399,31.147,31.3469,149157.0
2021-01-05 11:00:00,36.07,36.43,36.04,36.4,141939.0,31.3382,31.651,31.3121,31.6249,141939.0
2021-01-05 11:30:00,36.4,36.68,36.38,36.65,57184.0,31.6249,31.8682,31.6075,31.8421,57184.0
2021-01-05 12:00:00,36.65,36.79,36.63,36.71,40782.0,31.8421,31.9637,31.8247,31.8942,40782.0
2021-01-05 12:30:00,36.7,36.91,36.7,36.9,92830.0,31.8855,32.068,31.8855,32.0593,92830.0
2021-01-05 13:00:00,36.9,37.05,36.89,37.02,53704.0,32.0593,32.1896,32.0506,32.1636,53704.0
2021-01-05 13:30:00,37.02,37.02,36.71,36.73,73350.0,32.1636,32.1636,31.8942,31.9116,73350.0
2021-01-05 14:00:00,36.73,37.14,36.73,37.12,84764.0,31.9116,32.2678,31.9116,32.2504,84764.0
2021-01-05 14:30:00,37.13,37.14,36.95,36.97,63751.0,32.2591,32.2678,32.1027,32.1201,63751.0
2021-01-05 15:00:00,36.99,37.06,36.91,36.97,79498.0,32.1375,32.1983,32.068,32.1201,79498.0
2021-01-05 15:30:00,36.97,37.05,36.79,36.8,414821.0,32.1201,32.1896,31.9637,31.9724,414821.0
2021-01-06 09:30:00,37.26,37.68,37.04,37.52,150291.0,32.3721,32.737,32.1809,32.598,150291.0
2021-01-06 10:00:00,37.54,37.54,37.3,37.32,78362.0,32.6153,32.6153,32.4068,32.4242,78362.0
2021-01-06 10:30:00,37.36,37.5,37.26,37.32,141867.0,32.459,32.5806,32.3721,32.4242,141867.0
2021-01-06 11:00:00,37.32,37.49,37.12,37.39,131682.0,32.4242,32.5719,32.2504,32.485,131682.0
2021-01-06 11:30:00,37.42,37.48,37.24,37.32,74476.0,32.5111,32.5632,32.3547,32.4242,74476.0
2021-01-06 12:00:00,37.3,37.38,37.22,37.29,69098.0,32.4068,32.4763,32.3373,32.3981,69098.0
2021-01-06 12:30:00,37.29,37.5,37.28,37.45,46284.0,32.3981,32.5806,32.3895,32.5372,46284.0
2021-01-06 13:00:00,37.45,37.65,37.37,37.61,60157.0,32.5372,32.7109,32.4676,32.6762,60157.0
2021-01-06 13:30:00,37.61,37.7,37.59,37.69,107573.0,32.6762,32.7544,32.6588,32.7457,107573.0
2021-01-06 14:00:00,37.69,37.76,37.45,37.55,103261.0,32.7457,32.8065,32.5372,32.624,103261.0
2021-01-06 14:30:00,37.55,37.69,37.34,37.47,115765.0,32.624,32.7457,32.4416,32.5545,115765.0
2021-01-06 15:00:00,37.47,37.57,37.22,37.38,133341.0,32.5545,32.6414,32.3373,32.4763,133341.0
2021-01-06 15:30:00,37.38,37.41,37.03,37.24,494409.0,32.4763,32.5024,32.1723,32.3547,494409.0
2021-01-07 09:30:00,37.5,37.5,36.96,37.29,151639.0,32.5806,32.5806,32.1114,32.3981,151639.0
2021-01-07 10:00:00,37.23,37.84,37.16,37.76,143658.0,32.346,32.876,32.2852,32.8065,143658.0
2021-01-07 10:30:00,37.78,37.97,37.78,37.95,133461.0,32.8239,32.9889,32.8239,32.9716,133461.0
2021-01-07 11:00:00,37.96,37.97,37.79,37.87,106368.0,32.9802,32.9889,32.8326,32.9021,106368.0
2021-01-07 11:30:00,37.87,37.95,37.66,37.71,84717.0,32.9021,32.9716,32.7196,32.763,84717.0
2021-01-07 12:00:00,37.7,37.74,37.46,37.47,82307.0,32.7544,32.7891,32.5458,32.5545,82307.0
2021-01-07 12:30:00,37.47,37.54,37.35,37.4,69015.0,32.5545,32.6153,32.4503,32.4937,69015.0
2021-01-07 13:00:00,37.4,37.46,37.35,37.36,54573.0,32.4937,32.5458,32.4503,32.459,54573.0
2021-01-07 13:30:00,37.37,37.54,37.36,37.52,53769.0,32.4676,32.6153,32.459,32.598,53769.0
2021-01-07 14:00:00,37.52,37.64,37.49,37.63,126122.0,32.598,32.7022,32.5719,32.6935,126122.0
2021-01-07 14:30:00,37.63,37.65,37.54,37.58,91916.0,32.6935,32.7109,32.6153,32.6501,91916.0
2021-01-07 15:00:00,37.59,37.64,37.53,37.54,112846.0,32.6588,32.7022,32.6067,32.6153,112846.0
2021-01-07 15:30:00,37.54,37.54,37.4,37.4,444045.0,32.6153,32.6153,32.4937,32.4937,444045.0
2021-01-08 09:30:00,37.77,38.28,37.7,38.19,138934.0,32.8152,33.2583,32.7544,33.1801,138934.0
2021-01-08 10:00:00,38.16,38.4,38.15,38.33,81327.0,33.154,33.3625,33.1453,33.3017,81327.0
2021-01-08 10:30:00,38.32,38.5,38.09,38.48,114543.0,33.293,33.4494,33.0932,33.432,114543.0
2021-01-08 11:00:00,38.48,38.53,38.27,38.42,61279.0,33.432,33.4755,33.2496,33.3799,61279.0
2021-01-08 11:30:00,38.41,38.85,38.41,38.82,145457.0,33.3712,33.7535,33.3712,33.7274,145457.0
2021-01-08 12:00:00,38.84,39.08,38.82,39.08,117346.0,33.7448,33.9533,33.7274,33.9533,117346.0
2021-01-08 12:30:00,39.07,39.09,38.93,39.0,92762.0,33.9446,33.962,33.823,33.8838,92762.0
2021-01-08 13:00:00,39.01,39.12,38.81,39.04,166067.0,33.8925,33.9881,33.7187,33.9186,166067.0
2021-01-08 13:30:00,39.02,39.05,38.74,38.9,167683.0,33.9012,33.9273,33.6579,33.7969,167683.0
2021-01-08 14:00:00,38.91,39.09,38.91,39.05,70345.0,33.8056,33.962,33.8056,33.9273,70345.0
2021-01-08 14:30:00,39.06,39.17,39.03,39.13,104315.0,33.9359,34.0315,33.9099,33.9968,104315.0
2021-01-08 15:00:00,39.14,39.27,39.02,39.22,203213.0,34.0055,34.1184,33.9012,34.075,203213.0
2021-01-08 15:30:00,39.22,39.23,38.99,39.02,931182.0,34.075,34.0836,33.8751,33.9012,931182.0
2021-01-11 09:30:00,38.59,39.56,38.5,39.37,283838.0,33.5276,34.3704,33.4494,34.2053,283838.0
2021-01-11 10:00:00,39.36,39.65,39.3,39.49,222434.0,34.1966,34.4485,34.1445,34.3095,222434.0
2021-01-11 10:30:00,39.47,39.76,39.35,39.67,187709.0,34.2922,34.5441,34.1879,34.4659,187709.0
2021-01-11 11:00:00,39.69,39.69,39.45,39.57,130737.0,34.4833,34.4833,34.2748,34.379,130737.0
2021-01-11 11:30:00,39.57,39.59,39.43,39.48,97570.0,34.379,34.3964,34.2574,34.3008,97570.0
2021-01-11 12:00:00,39.47,39.59,39.38,39.46,130457.0,34.2922,34.3964,34.214,34.2835,130457.0
2021-01-11 12:30:00,39.48,39.49,39.29,39.42,122056.0,34.3008,34.3095,34.1358,34.2487,122056.0
2021-01-11 13:00:00,39.41,39.65,39.41,39.46,80199.0,34.24,34.4485,34.24,34.2835,80199.0
2021-01-11 13:30:00,39.45,39.52,39.34,39.38,115771.0,34.2748,34.3356,34.1792,34.214,115771.0
2021-01-11 14:00:00,39.38,39.65,39.36,39.65,99875.0,34.214,34.4485,34.1966,34.4485,99875.0
2021-01-11 14:30:00,39.65,39.8,39.63,39.79,114308.0,34.4485,34.5789,34.4312,34.5702,114308.0
2021-01-11 15:00:00,39.79,39.83,39.6,39.68,162071.0,34.5702,34.6049,34.4051,34.4746,162071.0
2021-01-11 15:30:00,39.68,39.8,39.6,39.72,558223.0,34.4746,34.5789,34.4051,34.5094,558223.0
2021-01-12 09:30:00,39.82,40.58,39.61,40.55,238298.0,34.5962,35.2565,34.4138,35.2305,238298.0
2021-01-12 10:00:00,40.56,40.97,40.56,40.63,244596.0,35.2392,35.5954,35.2392,35.3,244596.0
2021-01-12 10:30:00,40.64,40.69,40.44,40.57,167967.0,35.3087,35.3521,35.1349,35.2479,167967.0
2021-01-12 11:00:00,40.57,40.57,40.02,40.04,89931.0,35.2479,35.2479,34.77,34.7874,89931.0
2021-01-12 11:30:00,40.04,40.17,39.95,40.01,82971.0,34.7874,34.9003,34.7092,34.7613,82971.0
2021-01-12 12:00:00,40.01,40.19,39.92,39.95,68289.0,34.7613,34.9177,34.6831,34.7092,68289.0
2021-01-12 12:30:00,39.95,40.29,39.86,40.28,76034.0,34.7092,35.0046,34.631,34.9959,76034.0
2021-01-12 13:00:00,40.29,40.54,40.23,40.52,224759.0,35.0046,35.2218,34.9525,35.2044,224759.0
2021-01-12 13:30:00,40.53,40.6,40.45,40.53,59086.0,35.2131,35.2739,35.1436,35.2131,59086.0
2021-01-12 14:00:00,40.52,40.96,40.51,40.72,145699.0,35.2044,35.5867,35.1957,35.3782,145699.0
2021-01-12 14:30:00,40.72,40.81,40.63,40.79,316783.0,35.3782,35.4564,35.3,35.439,316783.0
2021-01-12 15:00:00,40.78,40.94,40.72,40.79,169993.0,35.4303,35.5693,35.3782,35.439,169993.0
2021-01-12 15:30:00,40.78,40.95,40.67,40.81,625640.0,35.4303,35.578,35.3347,35.4564,625640.0
2021-01-13 09:30:00,40.6,40.97,40.46,40.84,121327.0,35.2739,35.5954,35.1523,35.4824,121327.0
2021-01-13 10:00:00,40.84,41.14,40.82,41.05,154059.0,35.4824,35.7431,35.4651,35.6649,154059.0
2021-01-13 10:30:00,41.02,41.1,40.85,41.02,82914.0,35.6388,35.7083,35.4911,35.6388,82914.0
2021-01-13 11:00:00,41.02,41.2,40.99,41.01,75364.0,35.6388,35.7952,35.6128,35.6301,75364.0
2021-01-13 11:30:00,41.02,41.12,40.96,41.05,74687.0,35.6388,35.7257,35.5867,35.6649,74687.0
2021-01-13 12:00:00,41.04,41.26,40.98,41.25,133783.0,35.6562,35.8473,35.6041,35.8387,133783.0
2021-01-13 12:30:00,41.24,41.66,41.24,41.65,123367.0,35.83,36.1949,35.83,36.1862,123367.0
2021-01-13 13:00:00,41.64,41.66,41.48,41.56,112400.0,36.1775,36.1949,36.0385,36.108,112400.0
2021-01-13 13:30:00,41.58,41.73,41.55,41.64,119402.0,36.1254,36.2557,36.0993,36.1775,119402.0
2021-01-13 14:00:00,41.64,41.71,41.57,41.66,143159.0,36.1775,36.2383,36.1167,36.1949,143159.0
2021-01-13 14:30:00,41.65,41.66,41.44,41.52,77548.0,36.1862,36.1949,36.0037,36.0732,77548.0
2021-01-13 15:00:00,41.52,41.59,41.51,41.59,129408.0,36.0732,36.1341,36.0645,36.1341,129408.0
2021-01-13 15:30:00,41.59,41.62,41.4,41.4,331823.0,36.1341,36.1601,35.969,35.969,331823.0
2021-01-14 09:30:00,41.37,41.44,40.8,41.17,139293.0,35.9429,36.0037,35.4477,35.7691,139293.0
2021-01-14 10:00:00,41.15,41.25,41.06,41.16,82144.0,35.7518,35.8387,35.6736,35.7605,82144.0
2021-01-14 10:30:00,41.15,41.29,41.12,41.14,77381.0,35.7518,35.8734,35.7257,35.7431,77381.0
2021-01-14 11:00:00,41.14,41.23,41.0,41.09,104937.0,35.7431,35.8213,35.6214,35.6996,104937.0
2021-01-14 11:30:00,41.1,41.12,41.0,41.08,45681.0,35.7083,35.7257,35.6214,35.691,45681.0
2021-01-14 12:00:00,41.07,41.13,41.03,41.03,53200.0,35.6823,35.7344,35.6475,35.6475,53200.0
2021-01-14 12:30:00,41.03,41.07,40.92,40.94,47037.0,35.6475,35.6823,35.5519,35.5693,47037.0
2021-01-14 13:00:00,40.93,40.97,40.83,40.85,38910.0,35.5606,35.5954,35.4738,35.4911,38910.0
2021-01-14 13:30:00,40.85,40.93,40.76,40.8,41182.0,35.4911,35.5606,35.4129,35.4477,41182.0
2021-01-14 14:00:00,40.8,40.92,40.71,40.89,60062.0,35.4477,35.5519,35.3695,35.5259,60062.0
2021-01-14 14:30:00,40.9,40.93,40.63,40.67,72398.0,35.5346,35.5606,35.3,35.3347,72398.0
2021-01-14 15:00:00,40.68,40.78,40.48,40.55,137218.0,35.3434,35.4303,35.1697,35.2305,137218.0
2021-01-14 15:30:00,40.55,40.6,40.23,40.24,332212.0,35.2305,35.2739,34.9525,34.9611,332212.0
2021-01-15 09:30:00,40.0,40.29,39.79,40.09,217313.0,34.7526,35.0046,34.5702,34.8308,217313.0
2021-01-15 10:00:00,40.18,40.27,39.78,39.82,100267.0,34.909,34.9872,34.5615,34.5962,100267.0
2021-01-15 10:30:00,39.83,40.41,39.83,40.37,125904.0,34.6049,35.1088,34.6049,35.0741,125904.0
2021-01-15 11:00:00,40.38,40.48,40.2,40.37,65890.0,35.0828,35.1697,34.9264,35.0741,65890.0
2021-01-15 11:30:00,40.37,40.46,40.3,40.35,42892.0,35.0741,35.1523,35.0133,35.0567,42892.0
2021-01-15 12:00:00,40.36,40.55,40.31,40.52,30405.0,35.0654,35.2305,35.022,35.2044,30405.0
2021-01-15 12:30:00,40.53,40.58,40.47,40.58,35348.0,35.2131,35.2565,35.161,35.2565,35348.0
2021-01-15 13:00:00,40.57,40.85,40.5,40.82,65819.0,35.2479,35.4911,35.187,35.4651,65819.0
2021-01-15 13:30:00,40.81,40.97,40.76,40.94,56728.0,35.4564,35.5954,35.4129,35.5693,56728.0
2021-01-15 14:00:00,40.96,41.09,40.9,41.08,71365.0,35.5867,35.6996,35.5346,35.691,71365.0
2021-01-15 14:30:00,41.08,41.19,41.01,41.02,54836.0,35.691,35.7865,35.6301,35.6388,54836.0
2021-01-15 15:00:00,41.03,41.05,40.88,40.89,65291.0,35.6475,35.6649,35.5172,35.5259,65291.0
2021-01-15 15:30:00,40.88,40.88,40.72,40.81,360039.0,35.5172,35.5172,35.3782,35.4564,360039.0
2021-01-19 09:30:00,40.95,40.95,40.41,40.6,163125.0,35.578,35.578,35.1088,35.2739,163125.0
2021-01-19 10:00:00,40.59,40.59,40.18,40.53,79978.0,35.2652,35.2652,34.909,35.2131,79978.0
2021-01-19 10:30:00,40.51,40.85,40.51,40.82,61167.0,35.1957,35.4911,35.1957,35.4651,61167.0
2021-01-19 11:00:00,40.82,41.02,40.76,41.01,50137.0,35.4651,35.6388,35.4129,35.6301,50137.0
2021-01-19 11:30:00,41.02,41.02,40.86,40.94,37270.0,35.6388,35.6388,35.4998,35.5693,37270.0
2021-01-19 12:00:00,40.94,41.09,40.92,40.97,85233.0,35.5693,35.6996,35.5519,35.5954,85233.0
2021-01-19 12:30:00,40.98,41.29,40.94,41.25,66750.0,35.6041,35.8734,35.5693,35.8387,66750.0
2021-01-19 13:00:00,41.27,41.41,41.16,41.23,177651.0,35.856,35.9777,35.7605,35.8213,177651.0
2021-01-19 13:30:00,41.24,41.43,41.05,41.41,62694.0,35.83,35.995,35.6649,35.9777,62694.0
2021-01-19 14:00:00,41.4,41.59,41.39,41.57,130076.0,35.969,36.1341,35.9603,36.1167,130076.0
2021-01-19 14:30:00,41.57,41.59,41.48,41.51,96885.0,36.1167,36.1341,36.0385,36.0645,96885.0
2021-01-19 15:00:00,41.51,41.65,41.48,41.51,53689.0,36.0645,36.1862,36.0385,36.0645,53689.0
2021-01-19 15:30:00,41.51,41.57,41.2,41.22,444604.0,36.0645,36.1167,35.7952,35.8126,444604.0
2021-01-20 09:30:00,41.14,41.35,40.56,41.19,153160.0,35.7431,35.9255,35.2392,35.7865,153160.0
2021-01-20 10:00:00,41.18,41.35,41.17,41.2,115934.0,35.7778,35.9255,35.7691,35.7952,115934.0
2021-01-20 10:30:00,41.2,41.32,41.18,41.25,109459.0,35.7952,35.8995,35.7778,35.8387,109459.0
2021-01-20 11:00:00,41.25,41.25,40.89,41.02,125652.0,35.8387,35.8387,35.5259,35.6388,125652.0
2021-01-20 11:30:00,41.02,41.07,40.96,41.03,38082.0,35.6388,35.6823,35.5867,35.6475,38082.0
2021-01-20 12:00:00,41.02,41.11,40.99,41.06,62325.0,35.6388,35.717,35.6128,35.6736,62325.0
2021-01-20 12:30:00,41.07,41.2,41.07,41.09,192373.0,35.6823,35.7952,35.6823,35.6996,192373.0
2021-01-20 13:00:00,41.1,41.15,40.67,40.75,93358.0,35.7083,35.7518,35.3347,35.4042,93358.0
2021-01-20 13:30:00,40.74,40.75,40.57,40.58,117598.0,35.3956,35.4042,35.2479,35.2565,117598.0
2021-01-20 14:00:00,40.58,40.76,40.49,40.52,123909.0,35.2565,35.4129,35.1784,35.2044,123909.0
2021-01-20 14:30:00,40.52,40.63,40.48,40.53,134273.0,35.2044,35.3,35.1697,35.2131,134273.0
2021-01-20 15:00:00,40.52,40.6,40.46,40.55,81682.0,35.2044,35.2739,35.1523,35.2305,81682.0
2021-01-20 15:30:00,40.54,40.77,40.47,40.6,306554.0,35.2218,35.4216,35.161,35.2739,306554.0
2021-01-21 09:30:00,40.94,40.94,40.23,40.58,172598.0,35.5693,35.5693,34.9525,35.2565,172598.0
2021-01-21 10:00:00,40.54,40.76,40.48,40.76,86330.0,35.2218,35.4129,35.1697,35.4129,86330.0
2021-01-21 10:30:00,40.77,40.92,40.72,40.85,80919.0,35.4216,35.5519,35.3782,35.4911,80919.0
2021-01-21 11:00:00,40.85,40.92,40.77,40.86,54361.0,35.4911,35.5519,35.4216,35.4998,54361.0
2021-01-21 11:30:00,40.85,40.88,40.77,40.83,44617.0,35.4911,35.5172,35.4216,35.4738,44617.0
2021-01-21 12:00:00,40.83,41.13,40.82,41.07,93369.0,35.4738,35.7344,35.4651,35.6823,93369.0
2021-01-21 12:30:00,41.05,41.07,40.96,41.01,59684.0,35.6649,35.6823,35.5867,35.6301,59684.0
2021-01-21 13:00:00,41.03,41.06,40.87,40.98,38588.0,35.6475,35.6736,35.5085,35.6041,38588.0
2021-01-21 13:30:00,40.97,40.97,40.82,40.94,57292.0,35.5954,35.5954,35.4651,35.5693,57292.0
2021-01-21 14:00:00,40.94,41.06,40.87,41.06,63826.0,35.5693,35.6736,35.5085,35.6736,63826.0
2021-01-21 14:30:00,41.04,41.09,41.01,41.02,31403.0,35.6562,35.6996,35.6301,35.6388,31403.0
2021-01-21 15:00:00,41.01,41.15,40.98,41.02,59926.0,35.6301,35.7518,35.6041,35.6388,59926.0
2021-01-21 15:30:00,41.02,41.03,40.85,40.88,251803.0,35.6388,35.6475,35.4911,35.5172,251803.0
2021-01-22 09:30:00,40.67,41.25,40.46,41.11,99900.0,35.3347,35.8387,35.1523,35.717,99900.0
2021-01-22 10:00:00,41.1,41.19,40.91,40.97,35188.0,35.7083,35.7865,35.5433,35.5954,35188.0
2021-01-22 10:30:00,40.97,41.01,40.82,40.93,68137.0,35.5954,35.6301,35.4651,35.5606,68137.0
2021-01-22 11:00:00,40.92,40.96,40.83,40.84,70131.0,35.5519,35.5867,35.4738,35.4824,70131.0
2021-01-22 11:30:00,40.84,41.15,40.75,41.14,74151.0,35.4824,35.7518,35.4042,35.7431,74151.0
2021-01-22 12:00:00,41.14,41.16,41.05,41.14,37127.0,35.7431,35.7605,35.6649,35.7431,37127.0
2021-01-22 12:30:00,41.13,41.24,41.07,41.21,59444.0,35.7344,35.83,35.6823,35.8039,59444.0
2021-01-22 13:00:00,41.2,41.31,41.17,41.3,62831.0,35.7952,35.8908,35.7691,35.8821,62831.0
2021-01-22 13:30:00,41.28,41.41,41.24,41.3,57800.0,35.8647,35.9777,35.83,35.8821,57800.0
2021-01-22 14:00:00,41.3,41.38,41.28,41.29,40323.0,35.8821,35.9516,35.8647,35.8734,40323.0
2021-01-22 14:30:00,41.29,41.47,41.28,41.38,56088.0,35.8734,36.0298,35.8647,35.9516,56088.0
2021-01-22 15:00:00,41.36,41.61,41.32,41.58,83621.0,35.9342,36.1514,35.8995,36.1254,83621.0
2021-01-22 15:30:00,41.59,41.71,41.52,41.53,296140.0,36.1341,36.2383,36.0732,36.0819,296140.0
2021-01-25 09:30:00,41.6,42.29,41.24,42.19,157466.0,36.1427,36.7422,35.83,36.6553,157466.0
2021-01-25 10:00:00,42.21,42.76,42.2,42.72,114358.0,36.6727,37.1506,36.664,37.1158,114358.0
2021-01-25 10:30:00,42.72,42.95,42.19,42.2,139716.0,37.1158,37.3156,36.6553,36.664,139716.0
2021-01-25 11:00:00,42.18,42.24,41.83,41.89,100149.0,36.6467,36.6988,36.3426,36.3947,100149.0
2021-01-25 11:30:00,41.86,42.1,41.82,42.05,56323.0,36.3686,36.5771,36.3339,36.5337,56323.0
2021-01-25 12:00:00,42.06,42.1,41.9,42.09,96487.0,36.5424,36.5771,36.4034,36.5685,96487.0
2021-01-25 12:30:00,42.08,42.25,42.0,42.21,69568.0,36.5598,36.7075,36.4903,36.6727,69568.0
2021-01-25 13:00:00,42.21,42.3,42.14,42.27,58030.0,36.6727,36.7509,36.6119,36.7248,58030.0
2021-01-25 13:30:00,42.27,42.34,41.96,41.98,94320.0,36.7248,36.7857,36.4555,36.4729,94320.0
2021-01-25 14:00:00,41.98,42.09,41.97,41.99,58063.0,36.4729,36.5685,36.4642,36.4816,58063.0
2021-01-25 14:30:00,42.01,42.19,41.96,41.98,72398.0,36.499,36.6553,36.4555,36.4729,72398.0
2021-01-25 15:00:00,42.01,42.1,41.89,41.97,131376.0,36.499,36.5771,36.3947,36.4642,131376.0
2021-01-25 15:30:00,41.97,41.99,41.79,41.92,363175.0,36.4642,36.4816,36.3078,36.4208,363175.0
2021-01-26 09:30:00,41.88,42.18,41.71,41.76,94389.0,36.386,36.6467,36.2383,36.2817,94389.0
2021-01-26 10:00:00,41.83,42.01,41.64,41.71,108782.0,36.3426,36.499,36.1775,36.2383,108782.0
2021-01-26 10:30:00,41.67,41.7,41.3,41.3,80657.0,36.2036,36.2296,35.8821,35.8821,80657.0
2021-01-26 11:00:00,41.32,41.61,41.31,41.55,36045.0,35.8995,36.1514,35.8908,36.0993,36045.0
2021-01-26 11:30:00,41.51,41.53,41.27,41.31,58898.0,36.0645,36.0819,35.856,35.8908,58898.0
2021-01-26 12:00:00,41.29,41.29,41.16,41.26,36427.0,35.8734,35.8734,35.7605,35.8473,36427.0
2021-01-26 12:30:00,41.25,41.33,41.23,41.26,30975.0,35.8387,35.9082,35.8213,35.8473,30975.0
2021-01-26 13:00:00,41.26,41.39,41.23,41.36,33999.0,35.8473,35.9603,35.8213,35.9342,33999.0
2021-01-26 13:30:00,41.36,41.5,41.34,41.43,34347.0,35.9342,36.0559,35.9168,35.995,34347.0
2021-01-26 14:00:00,41.43,41.62,41.43,41.49,65853.0,35.995,36.1601,35.995,36.0472,65853.0
2021-01-26 14:30:00,41.46,41.51,41.38,41.5,50709.0,36.0211,36.0645,35.9516,36.0559,50709.0
2021-01-26 15:00:00,41.49,41.5,41.39,41.4,50452.0,36.0472,36.0559,35.9603,35.969,50452.0
2021-01-26 15:30:00,41.4,41.44,40.96,41.09,477168.0,35.969,36.0037,35.5867,35.6996,477168.0
2021-01-27 09:30:00,40.58,40.74,40.09,40.12,119242.0,35.2565,35.3956,34.8308,34.8569,119242.0
2021-01-27 10:00:00,40.13,40.16,39.79,40.02,143301.0,34.8656,34.8916,34.5702,34.77,143301.0
2021-01-27 10:30:00,40.03,40.22,39.88,40.1,162135.0,34.7787,34.9438,34.6484,34.8395,162135.0
2021-01-27 11:00:00,40.08,40.1,39.92,39.96,200699.0,34.8221,34.8395,34.6831,34.7179,200699.0
2021-01-27 11:30:00,39.98,40.15,39.85,39.85,116759.0,34.7353,34.883,34.6223,34.6223,116759.0
2021-01-27 12:00:00,39.85,39.9,39.67,39.78,89675.0,34.6223,34.6658,34.4659,34.5615,89675.0
2021-01-27 12:30:00,39.78,40.07,39.62,40.03,110675.0,34.5615,34.8135,34.4225,34.7787,110675.0
2021-01-27 13:00:00,40.02,40.05,39.55,39.64,210003.0,34.77,34.7961,34.3617,34.4399,210003.0
2021-01-27 13:30:00,39.64,40.0,39.61,39.91,81650.0,34.4399,34.7526,34.4138,34.6744,81650.0
2021-01-27 14:00:00,39.92,40.05,39.84,40.0,104410.0,34.6831,34.7961,34.6136,34.7526,104410.0
2021-01-27 14:30:00,40.01,40.01,39.79,40.0,187638.0,34.7613,34.7613,34.5702,34.7526,187638.0
2021-01-27 15:00:00,40.0,40.0,39.73,39.82,191592.0,34.7526,34.7526,34.5181,34.5962,191592.0
2021-01-27 15:30:00,39.81,39.9,39.65,39.82,727995.0,34.5876,34.6658,34.4485,34.5962,727995.0
2021-01-28 09:30:00,39.85,40.08,39.58,40.04,115349.0,34.6223,34.8221,34.3877,34.7874,115349.0
2021-01-28 10:00:00,40.03,40.92,39.91,40.76,166747.0,34.7787,35.5519,34.6744,35.4129,166747.0
2021-01-28 10:30:00,40.78,41.14,40.78,40.9,128770.0,35.4303,35.7431,35.4303,35.5346,128770.0
2021-01-28 11:00:00,40.9,41.39,40.85,41.2,142640.0,35.5346,35.9603,35.4911,35.7952,142640.0
2021-01-28 11:30:00,41.22,41.41,41.04,41.3,92232.0,35.8126,35.9777,35.6562,35.8821,92232.0
2021-01-28 12:00:00,41.34,41.54,41.34,41.46,85988.0,35.9168,36.0906,35.9168,36.0211,85988.0
2021-01-28 12:30:00,41.47,41.53,41.4,41.48,96550.0,36.0298,36.0819,35.969,36.0385,96550.0
2021-01-28 13:00:00,41.5,41.74,41.45,41.71,85405.0,36.0559,36.2644,36.0124,36.2383,85405.0
2021-01-28 13:30:00,41.71,41.8,41.6,41.79,101690.0,36.2383,36.3165,36.1427,36.3078,101690.0
2021-01-28 14:00:00,41.78,41.86,41.56,41.56,71358.0,36.2991,36.3686,36.108,36.108,71358.0
2021-01-28 14:30:00,41.59,41.62,41.45,41.5,52154.0,36.1341,36.1601,36.0124,36.0559,52154.0
2021-01-28 15:00:00,41.49,41.49,41.26,41.38,87032.0,36.0472,36.0472,35.8473,35.9516,87032.0
2021-01-28 15:30:00,41.37,41.41,41.17,41.22,430968.0,35.9429,35.9777,35.7691,35.8126,430968.0
2021-01-29 09:30:00,40.68,41.82,40.59,41.8,230070.0,35.6208,36.619,35.542,36.6015,230070.0
2021-01-29 10:00:00,41.78,42.34,41.78,42.2,234956.0,36.584,37.0744,36.584,36.9518,234956.0
2021-01-29 10:30:00,42.19,42.51,42.07,42.39,291365.0,36.943,37.2232,36.8379,37.1182,291365.0
2021-01-29 11:00:00,42.39,42.39,42.19,42.29,149115.0,37.1182,37.1182,36.943,37.0306,149115.0
2021-01-29 11:30:00,42.27,42.55,42.25,42.26,261534.0,37.0131,37.2583,36.9956,37.0043,261534.0
2021-01-29 12:00:00,42.25,42.31,41.98,42.07,296532.0,36.9956,37.0481,36.7591,36.8379,296532.0
2021-01-29 12:30:00,42.05,42.06,41.4,41.5,122751.0,36.8204,36.8292,36.2513,36.3388,122751.0
2021-01-29 13:00:00,41.47,42.08,41.37,42.05,628785.0,36.3126,36.8467,36.225,36.8204,628785.0
2021-01-29 13:30:00,42.08,42.12,41.76,41.77,83486.0,36.8467,36.8817,36.5665,36.5753,83486.0
2021-01-29 14:00:00,41.77,42.19,41.63,41.7,109196.0,36.5753,36.943,36.4527,36.514,109196.0
2021-01-29 14:30:00,41.67,41.68,41.45,41.51,53538.0,36.4877,36.4964,36.2951,36.3476,53538.0
2021-01-29 15:00:00,41.52,42.07,41.52,41.92,101103.0,36.3563,36.8379,36.3563,36.7066,101103.0
2021-01-29 15:30:00,41.92,42.05,41.4,41.41,364659.0,36.7066,36.8204,36.2513,36.26,364659.0
2021-02-01 09:30:00,41.67,41.77,40.86,41.71,161517.0,36.4877,36.5753,35.7784,36.5227,161517.0
2021-02-01 10:00:00,41.68,42.0,41.55,41.76,120582.0,36.4964,36.7767,36.3826,36.5665,120582.0
2021-02-01 10:30:00,41.75,42.03,41.48,41.59,148379.0,36.5577,36.8029,36.3213,36.4176,148379.0
2021-02-01 11:00:00,41.61,41.97,41.51,41.87,59839.0,36.4352,36.7504,36.3476,36.6628,59839.0
2021-02-01 11:30:00,41.89,42.16,41.85,42.07,68300.0,36.6803,36.9168,36.6453,36.8379,68300.0
2021-02-01 12:00:00,42.08,42.22,41.92,41.98,88968.0,36.8467,36.9693,36.7066,36.7591,88968.0
2021-02-01 12:30:00,41.99,42.01,41.85,41.91,135784.0,36.7679,36.7854,36.6453,36.6978,135784.0
2021-02-01 13:00:00,41.91,42.28,41.91,42.15,90735.0,36.6978,37.0218,36.6978,36.908,90735.0
2021-02-01 13:30:00,42.13,42.24,42.06,42.12,70733.0,36.8905,36.9868,36.8292,36.8817,70733.0
2021-02-01 14:00:00,42.14,42.37,42.1,42.37,94996.0,36.8992,37.1006,36.8642,37.1006,94996.0
2021-02-01 14:30:00,42.37,42.54,42.35,42.48,105005.0,37.1006,37.2495,37.0831,37.197,105005.0
2021-02-01 15:00:00,42.48,42.63,42.39,42.54,236095.0,37.197,37.3283,37.1182,37.2495,236095.0
2021-02-01 15:30:00,42.54,42.54,42.12,42.23,345296.0,37.2495,37.2495,36.8817,36.978,345296.0
2021-02-02 09:30:00,42.4,42.73,42.26,42.41,95462.0,37.1269,37.4159,37.0043,37.1357,95462.0
2021-02-02 10:00:00,42.43,42.83,42.43,42.75,143218.0,37.1532,37.5034,37.1532,37.4334,143218.0
2021-02-02 10:30:00,42.73,43.09,42.73,43.08,164762.0,37.4159,37.7311,37.4159,37.7223,164762.0
2021-02-02 11:00:00,43.09,43.46,43.07,43.3,99729.0,37.7311,38.0551,37.7136,37.915,99729.0
2021-02-02 11:30:00,43.3,43.44,43.08,43.22,130418.0,37.915,38.0376,37.7223,37.8449,130418.0
2021-02-02 12:00:00,43.22,43.49,43.15,43.26,101318.0,37.8449,38.0813,37.7836,37.88,101318.0
2021-02-02 12:30:00,43.26,43.54,43.25,43.41,84222.0,37.88,38.1251,37.8712,38.0113,84222.0
2021-02-02 13:00:00,43.41,43.49,43.25,43.26,76255.0,38.0113,38.0813,37.8712,37.88,76255.0
2021-02-02 13:30:00,43.27,43.33,43.16,43.21,85411.0,37.8887,37.9412,37.7924,37.8362,85411.0
2021-02-02 14:00:00,43.2,43.27,43.1,43.12,84250.0,37.8274,37.8887,37.7399,37.7574,84250.0
2021-02-02 14:30:00,43.12,43.41,43.11,43.24,78264.0,37.7574,38.0113,37.7486,37.8624,78264.0
2021-02-02 15:00:00,43.25,43.26,43.11,43.19,90724.0,37.8712,37.88,37.7486,37.8187,90724.0
2021-02-02 15:30:00,43.18,43.2,42.74,42.75,375045.0,37.8099,37.8274,37.4246,37.4334,375045.0
2021-02-03 09:30:00,42.69,42.85,42.05,42.46,114336.0,37.3808,37.5209,36.8204,37.1794,114336.0
2021-02-03 10:00:00,42.46,42.65,42.25,42.65,252934.0,37.1794,37.3458,36.9956,37.3458,252934.0
2021-02-03 10:30:00,42.59,42.73,42.48,42.7,133932.0,37.2933,37.4159,37.197,37.3896,133932.0
2021-02-03 11:00:00,42.69,42.71,42.41,42.43,151084.0,37.3808,37.3984,37.1357,37.1532,151084.0
2021-02-03 11:30:00,42.45,42.51,42.25,42.27,80607.0,37.1707,37.2232,36.9956,37.0131,80607.0
2021-02-03 12:00:00,42.27,42.34,42.21,42.22,94002.0,37.0131,37.0744,36.9605,36.9693,94002.0
2021-02-03 12:30:00,42.23,42.63,42.21,42.61,41398.0,36.978,37.3283,36.9605,37.3108,41398.0
2021-02-03 13:00:00,42.66,42.7,42.37,42.65,80152.0,37.3546,37.3896,37.1006,37.3458,80152.0
2021-02-03 13:30:00,42.64,42.68,42.28,42.36,51556.0,37.3371,37.3721,37.0218,37.0919,51556.0
2021-02-03 14:00:00,42.36,42.44,42.27,42.44,65985.0,37.0919,37.1619,37.0131,37.1619,65985.0
2021-02-03 14:30:00,42.43,42.45,42.32,42.33,55603.0,37.1532,37.1707,37.0569,37.0656,55603.0
2021-02-03 15:00:00,42.34,42.36,42.28,42.31,64940.0,37.0744,37.0919,37.0218,37.0481,64940.0
2021-02-03 15:30:00,42.3,42.58,42.29,42.46,256590.0,37.0393,37.2845,37.0306,37.1794,256590.0
2021-02-04 09:30:00,42.48,42.76,42.09,42.21,118622.0,37.197,37.4421,36.8555,36.9605,118622.0
2021-02-04 10:00:00,42.23,42.33,41.37,41.43,145459.0,36.978,37.0656,36.225,36.2775,145459.0
2021-02-04 10:30:00,41.41,41.44,40.97,41.07,231994.0,36.26,36.2863,35.8747,35.9623,231994.0
2021-02-04 11:00:00,41.05,41.4,41.01,41.3,163096.0,35.9448,36.2513,35.9098,36.1637,163096.0
2021-02-04 11:30:00,41.36,41.7,41.34,41.65,296456.0,36.2162,36.514,36.1987,36.4702,296456.0
2021-02-04 12:00:00,41.64,41.91,41.56,41.82,180218.0,36.4614,36.6978,36.3914,36.619,180218.0
2021-02-04 12:30:00,41.81,41.85,41.66,41.85,78973.0,36.6103,36.6453,36.4789,36.6453,78973.0
2021-02-04 13:00:00,41.85,41.86,41.6,41.68,62573.0,36.6453,36.6541,36.4264,36.4964,62573.0
2021-02-04 13:30:00,41.68,41.88,41.64,41.82,95550.0,36.4964,36.6716,36.4614,36.619,95550.0
2021-02-04 14:00:00,41.84,41.87,41.62,41.75,59936.0,36.6366,36.6628,36.4439,36.5577,59936.0
2021-02-04 14:30:00,41.75,42.0,41.71,41.98,148924.0,36.5577,36.7767,36.5227,36.7591,148924.0
2021-02-04 15:00:00,41.98,42.03,41.81,41.84,175243.0,36.7591,36.8029,36.6103,36.6366,175243.0
2021-02-04 15:30:00,41.83,42.02,41.8,41.94,372626.0,36.6278,36.7942,36.6015,36.7241,372626.0
2021-02-05 09:30:00,42.2,42.44,41.89,42.27,100809.0,36.9518,37.1619,36.6803,37.0131,100809.0
2021-02-05 10:00:00,42.29,42.29,41.85,41.98,71366.0,37.0306,37.0306,36.6453,36.7591,71366.0
2021-02-05 10:30:00,41.98,42.18,41.97,42.02,58542.0,36.7591,36.9343,36.7504,36.7942,58542.0
2021-02-05 11:00:00,42.03,42.1,41.88,42.04,68490.0,36.8029,36.8642,36.6716,36.8117,68490.0
2021-02-05 11:30:00,42.06,42.12,41.99,42.05,94101.0,36.8292,36.8817,36.7679,36.8204,94101.0
2021-02-05 12:00:00,42.06,42.24,42.03,42.21,59925.0,36.8292,36.9868,36.8029,36.9605,59925.0
2021-02-05 12:30:00,42.22,42.47,42.13,42.44,122855.0,36.9693,37.1882,36.8905,37.1619,122855.0
2021-02-05 13:00:00,42.38,42.52,42.33,42.36,70778.0,37.1094,37.232,37.0656,37.0919,70778.0
2021-02-05 13:30:00,42.36,42.36,42.21,42.25,43034.0,37.0919,37.0919,36.9605,36.9956,43034.0
2021-02-05 14:00:00,42.24,42.3,42.01,42.02,77875.0,36.9868,37.0393,36.7854,36.7942,77875.0
2021-02-05 14:30:00,42.03,42.04,41.77,41.77,119790.0,36.8029,36.8117,36.5753,36.5753,119790.0
2021-02-05 15:00:00,41.78,41.87,41.69,41.69,146459.0,36.584,36.6628,36.5052,36.5052,146459.0
2021-02-05 15:30:00,41.69,41.87,41.66,41.84,387823.0,36.5052,36.6628,36.4789,36.6366,387823.0
2021-02-08 09:30:00,42.13,42.16,41.74,42.07,94407.0,36.8905,36.9168,36.549,36.8379,94407.0
2021-02-08 10:00:00,42.07,42.14,41.75,41.82,57678.0,36.8379,36.8992,36.5577,36.619,57678.0
2021-02-08 10:30:00,41.82,41.9,41.74,41.81,55268.0,36.619,36.6891,36.549,36.6103,55268.0
2021-02-08 11:00:00,41.81,41.87,41.65,41.73,38134.0,36.6103,36.6628,36.4702,36.5402,38134.0
2021-02-08 11:30:00,41.73,41.84,41.68,41.8,52054.0,36.5402,36.6366,36.4964,36.6015,52054.0
2021-02-08 12:00:00,41.8,41.84,41.66,41.67,41153.0,36.6015,36.6366,36.4789,36.4877,41153.0
2021-02-08 12:30:00,41.67,41.87,41.6,41.65,55715.0,36.4877,36.6628,36.4264,36.4702,55715.0
2021-02-08 13:00:00,41.65,41.77,41.62,41.73,61249.0,36.4702,36.5753,36.4439,36.5402,61249.0
2021-02-08 13:30:00,41.73,41.83,41.59,41.71,69839.0,36.5402,36.6278,36.4176,36.5227,69839.0
2021-02-08 14:00:00,41.72,41.76,41.66,41.66,65082.0,36.5315,36.5665,36.4789,36.4789,65082.0
2021-02-08 14:30:00,41.66,41.79,41.65,41.76,33923.0,36.4789,36.5928,36.4702,36.5665,33923.0
2021-02-08 15:00:00,41.76,41.94,41.73,41.93,45827.0,36.5665,36.7241,36.5402,36.7154,45827.0
2021-02-08 15:30:00,41.94,42.11,41.91,42.07,414995.0,36.7241,36.873,36.6978,36.8379,414995.0
2021-02-09 09:30:00,42.16,42.54,42.15,42.4,85321.0,36.9168,37.2495,36.908,37.1269,85321.0
2021-02-09 10:00:00,42.41,42.54,42.36,42.46,39189.0,37.1357,37.2495,37.0919,37.1794,39189.0
2021-02-09 10:30:00,42.46,42.5,42.11,42.2,58711.0,37.1794,37.2145,36.873,36.9518,58711.0
2021-02-09 11:00:00,42.23,42.4,42.16,42.26,26136.0,36.978,37.1269,36.9168,37.0043,26136.0
2021-02-09 11:30:00,42.28,42.33,42.23,42.31,20843.0,37.0218,37.0656,36.978,37.0481,20843.0
2021-02-09 12:00:00,42.32,42.57,42.32,42.52,39541.0,37.0569,37.2758,37.0569,37.232,39541.0
2021-02-09 12:30:00,42.5,42.76,42.47,42.72,67190.0,37.2145,37.4421,37.1882,37.4071,67190.0
2021-02-09 13:00:00,42.69,42.71,42.33,42.35,27993.0,37.3808,37.3984,37.0656,37.0831,27993.0
2021-02-09 13:30:00,42.36,42.46,42.34,42.43,27348.0,37.0919,37.1794,37.0744,37.1532,27348.0
2021-02-09 14:00:00,42.45,42.48,42.41,42.48,30820.0,37.1707,37.197,37.1357,37.197,30820.0
2021-02-09 14:30:00,42.48,42.53,42.45,42.52,27812.0,37.197,37.2407,37.1707,37.232,27812.0
2021-02-09 15:00:00,42.51,42.53,42.42,42.5,32993.0,37.2232,37.2407,37.1444,37.2145,32993.0
2021-02-09 15:30:00,42.5,42.69,42.5,42.69,128745.0,37.2145,37.3808,37.2145,37.3808,128745.0
2021-02-10 09:30:00,42.96,43.0,42.6,42.83,103257.0,37.6173,37.6523,37.302,37.5034,103257.0
2021-02-10 10:00:00,42.86,42.9,42.57,42.6,93510.0,37.5297,37.5647,37.2758,37.302,93510.0
2021-02-10 10:30:00,42.6,42.82,42.43,42.73,72942.0,37.302,37.4947,37.1532,37.4159,72942.0
2021-02-10 11:00:00,42.75,42.91,42.74,42.8,31468.0,37.4334,37.5735,37.4246,37.4772,31468.0
2021-02-10 11:30:00,42.82,42.82,42.52,42.65,31971.0,37.4947,37.4947,37.232,37.3458,31971.0
2021-02-10 12:00:00,42.65,42.65,42.4,42.6,37956.0,37.3458,37.3458,37.1269,37.302,37956.0
2021-02-10 12:30:00,42.6,42.66,42.52,42.58,23514.0,37.302,37.3546,37.232,37.2845,23514.0
2021-02-10 13:00:00,42.61,42.68,42.56,42.66,49875.0,37.3108,37.3721,37.267,37.3546,49875.0
2021-02-10 13:30:00,42.66,42.84,42.66,42.8,46692.0,37.3546,37.5122,37.3546,37.4772,46692.0
2021-02-10 14:00:00,42.83,42.95,42.73,42.85,42132.0,37.5034,37.6085,37.4159,37.5209,42132.0
2021-02-10 14:30:00,42.85,43.14,42.83,43.14,68179.0,37.5209,37.7749,37.5034,37.7749,68179.0
2021-02-10 15:00:00,43.13,43.2,43.08,43.2,42478.0,37.7661,37.8274,37.7223,37.8274,42478.0
2021-02-10 15:30:00,43.2,43.23,42.96,43.09,197310.0,37.8274,37.8537,37.6173,37.7311,197310.0
2021-02-11 09:30:00,43.2,43.25,42.81,43.05,61464.0,37.8274,37.8712,37.4859,37.6961,61464.0
2021-02-11 10:00:00,43.05,43.1,42.86,43.03,51917.0,37.6961,37.7399,37.5297,37.6786,51917.0
2021-02-11 10:30:00,43.02,43.09,42.85,42.9,42606.0,37.6698,37.7311,37.5209,37.5647,42606.0
2021-02-11 11:00:00,42.91,42.97,42.63,42.87,76845.0,37.5735,37.626,37.3283,37.5385,76845.0
2021-02-11 11:30:00,42.87,42.89,42.74,42.8,62283.0,37.5385,37.556,37.4246,37.4772,62283.0
2021-02-11 12:00:00,42.79,42.84,42.72,42.72,31192.0,37.4684,37.5122,37.4071,37.4071,31192.0
2021-02-11 12:30:00,42.71,42.86,42.7,42.86,46095.0,37.3984,37.5297,37.3896,37.5297,46095.0
2021-02-11 13:00:00,42.85,42.85,42.58,42.75,120393.0,37.5209,37.5209,37.2845,37.4334,120393.0
2021-02-11 13:30:00,42.75,42.76,42.61,42.62,31363.0,37.4334,37.4421,37.3108,37.3195,31363.0
2021-02-11 14:00:00,42.61,42.61,42.41,42.47,46210.0,37.3108,37.3108,37.1357,37.1882,46210.0
2021-02-11 14:30:00,42.48,42.56,42.4,42.52,49900.0,37.197,37.267,37.1269,37.232,49900.0
2021-02-11 15:00:00,42.52,42.64,42.46,42.61,74448.0,37.232,37.3371,37.1794,37.3108,74448.0
2021-02-11 15:30:00,42.61,42.9,42.53,42.88,398227.0,37.3108,37.5647,37.2407,37.5472,398227.0
2021-02-12 09:30:00,42.55,42.84,42.42,42.58,93212.0,37.2583,37.5122,37.1444,37.2845,93212.0
2021-02-12 10:00:00,42.6,42.72,42.39,42.45,30777.0,37.302,37.4071,37.1182,37.1707,30777.0
2021-02-12 10:30:00,42.46,42.75,42.46,42.75,57457.0,37.1794,37.4334,37.1794,37.4334,57457.0
2021-02-12 11:00:00,42.73,42.79,42.61,42.7,41007.0,37.4159,37.4684,37.3108,37.3896,41007.0
2021-02-12 11:30:00,42.71,42.74,42.43,42.48,231550.0,37.3984,37.4246,37.1532,37.197,231550.0
2021-02-12 12:00:00,42.49,42.76,42.48,42.73,36397.0,37.2057,37.4421,37.197,37.4159,36397.0
2021-02-12 12:30:00,42.76,42.8,42.7,42.79,35204.0,37.4421,37.4772,37.3896,37.4684,35204.0
2021-02-12 13:00:00,42.8,42.97,42.72,42.96,111531.0,37.4772,37.626,37.4071,37.6173,111531.0
2021-02-12 13:30:00,42.96,43.14,42.88,43.07,101478.0,37.6173,37.7749,37.5472,37.7136,101478.0
2021-02-12 14:00:00,43.07,43.14,42.99,43.07,60428.0,37.7136,37.7749,37.6435,37.7136,60428.0
2021-02-12 14:30:00,43.07,43.15,42.71,42.75,93601.0,37.7136,37.7836,37.3984,37.4334,93601.0
2021-02-12 15:00:00,42.76,42.97,42.71,42.89,105263.0,37.4421,37.626,37.3984,37.556,105263.0
2021-02-12 15:30:00,42.88,43.11,42.84,43.03,347561.0,37.5472,37.7486,37.5122,37.6786,347561.0
2021-02-16 09:30:00,40.65,40.99,39.56,39.94,1020969.0,35.5945,35.8923,34.6401,34.9728,1020969.0
2021-02-16 10:00:00,39.92,40.52,39.79,40.39,713216.0,34.9553,35.4807,34.8415,35.3669,713216.0
2021-02-16 10:30:00,40.39,40.46,39.91,40.24,317996.0,35.3669,35.4282,34.9466,35.2355,317996.0
2021-02-16 11:00:00,40.26,40.78,40.07,40.13,407568.0,35.253,35.7084,35.0867,35.1392,407568.0
2021-02-16 11:30:00,40.12,40.34,40.04,40.27,147289.0,35.1305,35.3231,35.0604,35.2618,147289.0
2021-02-16 12:00:00,40.26,40.53,40.13,40.43,135334.0,35.253,35.4895,35.1392,35.4019,135334.0
2021-02-16 12:30:00,40.42,40.47,40.08,40.11,249450.0,35.3932,35.4369,35.0954,35.1217,249450.0
2021-02-16 13:00:00,40.12,40.25,39.94,40.07,260009.0,35.1305,35.2443,34.9728,35.0867,260009.0
2021-02-16 13:30:00,40.09,40.28,39.97,40.18,150816.0,35.1042,35.2706,34.9991,35.183,150816.0
2021-02-16 14:00:00,40.18,40.24,39.98,40.04,271185.0,35.183,35.2355,35.0079,35.0604,271185.0
2021-02-16 14:30:00,40.07,40.21,39.89,40.18,327860.0,35.0867,35.2093,34.9291,35.183,327860.0
2021-02-16 15:00:00,40.17,40.52,40.11,40.5,293198.0,35.1742,35.4807,35.1217,35.4632,293198.0
2021-02-16 15:30:00,40.49,40.63,40.44,40.59,813708.0,35.4544,35.577,35.4107,35.542,813708.0
2021-02-17 09:30:00,40.75,41.19,40.39,40.4,210061.0,35.6821,36.0674,35.3669,35.3756,210061.0
2021-02-17 10:00:00,40.41,40.45,40.2,40.22,98865.0,35.3844,35.4194,35.2005,35.218,98865.0
2021-02-17 10:30:00,40.23,40.3,40.02,40.25,95931.0,35.2268,35.2881,35.0429,35.2443,95931.0
2021-02-17 11:00:00,40.23,40.24,39.8,40.05,179944.0,35.2268,35.2355,34.8503,35.0692,179944.0
2021-02-17 11:30:00,40.04,40.07,39.89,39.94,100980.0,35.0604,35.0867,34.9291,34.9728,100980.0
2021-02-17 12:00:00,39.95,39.99,39.66,39.71,99692.0,34.9816,35.0166,34.7277,34.7714,99692.0
2021-02-17 12:30:00,39.72,39.87,39.64,39.79,140859.0,34.7802,34.9116,34.7102,34.8415,140859.0
2021-02-17 13:00:00,39.79,39.79,39.47,39.48,180193.0,34.8415,34.8415,34.5613,34.5701,180193.0
2021-02-17 13:30:00,39.49,39.49,39.19,39.2,259651.0,34.5788,34.5788,34.3161,34.3249,259651.0
2021-02-17 14:00:00,39.19,39.63,39.14,39.55,204746.0,34.3161,34.7014,34.2723,34.6313,204746.0
2021-02-17 14:30:00,39.57,39.7,39.46,39.66,189815.0,34.6489,34.7627,34.5525,34.7277,189815.0
2021-02-17 15:00:00,39.66,39.82,39.55,39.66,334312.0,34.7277,34.8678,34.6313,34.7277,334312.0
2021-02-17 15:30:00,39.66,39.98,39.65,39.78,1167826.0,34.7277,35.0079,34.7189,34.8327,1167826.0
2021-02-18 09:30:00,39.64,39.77,39.42,39.55,203177.0,34.7102,34.824,34.5175,34.6313,203177.0
2021-02-18 10:00:00,39.53,39.8,39.38,39.39,287108.0,34.6138,34.8503,34.4825,34.4912,287108.0
2021-02-18 10:30:00,39.39,39.4,38.66,38.88,568580.0,34.4912,34.5,33.852,34.0447,568580.0
2021-02-18 11:00:00,38.88,38.96,38.44,38.54,262528.0,34.0447,34.1147,33.6594,33.747,262528.0
2021-02-18 11:30:00,38.52,38.67,38.13,38.58,340553.0,33.7294,33.8608,33.3879,33.782,340553.0
2021-02-18 12:00:00,38.53,38.8,38.42,38.43,178141.0,33.7382,33.9746,33.6419,33.6506,178141.0
2021-02-18 12:30:00,38.42,38.55,38.35,38.37,126519.0,33.6419,33.7557,33.5806,33.5981,126519.0
2021-02-18 13:00:00,38.38,38.52,38.37,38.42,125544.0,33.6069,33.7294,33.5981,33.6419,125544.0
2021-02-18 13:30:00,38.42,38.44,38.28,38.31,98545.0,33.6419,33.6594,33.5193,33.5456,98545.0
2021-02-18 14:00:00,38.32,38.54,38.25,38.41,142586.0,33.5543,33.747,33.493,33.6331,142586.0
2021-02-18 14:30:00,38.42,38.42,38.26,38.26,128946.0,33.6419,33.6419,33.5018,33.5018,128946.0
2021-02-18 15:00:00,38.27,38.32,37.93,38.08,353500.0,33.5105,33.5543,33.2128,33.3442,353500.0
2021-02-18 15:30:00,38.09,38.17,37.89,37.91,820545.0,33.3529,33.423,33.1778,33.1953,820545.0
2021-02-19 09:30:00,38.66,38.82,37.87,38.5,758962.0,33.852,33.9921,33.1603,33.7119,758962.0
2021-02-19 10:00:00,38.49,39.12,38.46,38.85,290447.0,33.7032,34.2548,33.6769,34.0184,290447.0
2021-02-19 10:30:00,38.9,39.6,38.9,39.43,284726.0,34.0622,34.6751,34.0622,34.5263,284726.0
2021-02-19 11:00:00,39.44,39.83,39.43,39.71,180798.0,34.535,34.8765,34.5263,34.7714,180798.0
2021-02-19 11:30:00,39.71,39.84,39.62,39.63,218397.0,34.7714,34.8853,34.6926,34.7014,218397.0
2021-02-19 12:00:00,39.62,39.93,39.5,39.91,128854.0,34.6926,34.9641,34.5876,34.9466,128854.0
2021-02-19 12:30:00,39.91,39.92,39.66,39.77,103144.0,34.9466,34.9553,34.7277,34.824,103144.0
2021-02-19 13:00:00,39.79,40.1,39.79,39.98,178513.0,34.8415,35.1129,34.8415,35.0079,178513.0
2021-02-19 13:30:00,39.97,39.97,39.83,39.9,95241.0,34.9991,34.9991,34.8765,34.9378,95241.0
2021-02-19 14:00:00,39.91,39.97,39.79,39.84,118831.0,34.9466,34.9991,34.8415,34.8853,118831.0
2021-02-19 14:30:00,39.85,39.95,39.55,39.62,213601.0,34.894,34.9816,34.6313,34.6926,213601.0
2021-02-19 15:00:00,39.61,39.67,39.42,39.52,245007.0,34.6839,34.7364,34.5175,34.6051,245007.0
2021-02-19 15:30:00,39.52,39.6,39.39,39.57,762887.0,34.6051,34.6751,34.4912,34.6489,762887.0
2021-02-22 09:30:00,39.24,39.33,37.89,38.04,480392.0,34.3599,34.4387,33.1778,33.3091,480392.0
2021-02-22 10:00:00,38.04,38.14,37.83,37.97,344677.0,33.3091,33.3967,33.1253,33.2478,344677.0
2021-02-22 10:30:00,37.99,38.03,37.3,37.32,321736.0,33.2654,33.3004,32.6612,32.6787,321736.0
2021-02-22 11:00:00,37.33,37.44,37.13,37.44,386681.0,32.6874,32.7838,32.5123,32.7838,386681.0
2021-02-22 11:30:00,37.45,37.47,37.2,37.32,194242.0,32.7925,32.81,32.5736,32.6787,194242.0
2021-02-22 12:00:00,37.3,37.31,36.94,36.97,227633.0,32.6612,32.6699,32.3459,32.3722,227633.0
2021-02-22 12:30:00,37.0,37.25,36.94,37.22,258871.0,32.3985,32.6174,32.3459,32.5911,258871.0
2021-02-22 13:00:00,37.22,37.23,37.04,37.13,196628.0,32.5911,32.5999,32.4335,32.5123,196628.0
2021-02-22 13:30:00,37.13,37.2,37.04,37.05,174885.0,32.5123,32.5736,32.4335,32.4423,174885.0
2021-02-22 14:00:00,37.04,37.07,36.85,36.91,233867.0,32.4335,32.4598,32.2671,32.3197,233867.0
2021-02-22 14:30:00,36.89,37.04,36.83,36.95,241614.0,32.3022,32.4335,32.2496,32.3547,241614.0
2021-02-22 15:00:00,36.95,37.04,36.72,36.87,278750.0,32.3547,32.4335,32.1533,32.2846,278750.0
2021-02-22 15:30:00,36.87,37.04,36.68,36.9,723967.0,32.2846,32.4335,32.1183,32.3109,723967.0
2021-02-23 09:30:00,37.05,37.35,36.39,37.06,319123.0,32.4423,32.705,31.8643,32.451,319123.0
2021-02-23 10:00:00,37.06,37.11,36.66,37.03,283869.0,32.451,32.4948,32.1008,32.4247,283869.0
2021-02-23 10:30:00,37.08,37.46,36.81,37.43,197120.0,32.4685,32.8013,32.2321,32.775,197120.0
2021-02-23 11:00:00,37.42,37.42,36.94,37.12,177623.0,32.7662,32.7662,32.3459,32.5036,177623.0
2021-02-23 11:30:00,37.12,37.37,37.05,37.29,129572.0,32.5036,32.7225,32.4423,32.6524,129572.0
2021-02-23 12:00:00,37.28,37.45,37.21,37.44,134810.0,32.6437,32.7925,32.5824,32.7838,134810.0
2021-02-23 12:30:00,37.45,37.65,37.36,37.45,121103.0,32.7925,32.9676,32.7137,32.7925,121103.0
2021-02-23 13:00:00,37.46,37.67,37.45,37.67,95545.0,32.8013,32.9852,32.7925,32.9852,95545.0
2021-02-23 13:30:00,37.67,38.02,37.66,38.01,217701.0,32.9852,33.2916,32.9764,33.2829,217701.0
2021-02-23 14:00:00,38.03,38.49,37.95,38.38,425256.0,33.3004,33.7032,33.2303,33.6069,425256.0
2021-02-23 14:30:00,38.4,38.5,38.24,38.39,244548.0,33.6244,33.7119,33.4843,33.6156,244548.0
2021-02-23 15:00:00,38.38,38.59,38.33,38.55,342707.0,33.6069,33.7907,33.5631,33.7557,342707.0
2021-02-23 15:30:00,38.55,38.56,38.15,38.27,848505.0,33.7557,33.7645,33.4055,33.5105,848505.0
2021-02-24 09:30:00,38.41,39.1,38.37,38.54,254018.0,33.6331,34.2373,33.5981,33.747,254018.0
2021-02-24 10:00:00,38.53,38.61,38.32,38.47,135011.0,33.7382,33.8083,33.5543,33.6857,135011.0
2021-02-24 10:30:00,38.49,38.49,38.17,38.22,151724.0,33.7032,33.7032,33.423,33.4668,151724.0
2021-02-24 11:00:00,38.24,38.61,38.23,38.54,211673.0,33.4843,33.8083,33.4755,33.747,211673.0
2021-02-24 11:30:00,38.55,38.61,38.12,38.19,114350.0,33.7557,33.8083,33.3792,33.4405,114350.0
2021-02-24 12:00:00,38.19,38.35,38.19,38.31,108981.0,33.4405,33.5806,33.4405,33.5456,108981.0
2021-02-24 12:30:00,38.32,38.32,37.97,37.98,172978.0,33.5543,33.5543,33.2478,33.2566,172978.0
2021-02-24 13:00:00,37.98,38.14,37.95,38.0,121762.0,33.2566,33.3967,33.2303,33.2741,121762.0
2021-02-24 13:30:00,38.0,38.1,37.91,37.98,227669.0,33.2741,33.3617,33.1953,33.2566,227669.0
2021-02-24 14:00:00,37.99,38.34,37.99,38.29,126542.0,33.2654,33.5718,33.2654,33.528,126542.0
2021-02-24 14:30:00,38.3,38.33,38.15,38.27,94389.0,33.5368,33.5631,33.4055,33.5105,94389.0
2021-02-24 15:00:00,38.27,38.43,38.17,38.42,340344.0,33.5105,33.6506,33.423,33.6419,340344.0
2021-02-24 15:30:00,38.41,38.56,38.38,38.41,500100.0,33.6331,33.7645,33.6069,33.6331,500100.0
2021-02-25 09:30:00,38.28,38.56,38.17,38.47,113206.0,33.5193,33.7645,33.423,33.6857,113206.0
2021-02-25 10:00:00,38.49,38.85,38.32,38.54,79918.0,33.7032,34.0184,33.5543,33.747,79918.0
2021-02-25 10:30:00,38.54,38.56,38.14,38.43,172122.0,33.747,33.7645,33.3967,33.6506,172122.0
2021-02-25 11:00:00,38.43,38.64,38.36,38.59,70295.0,33.6506,33.8345,33.5893,33.7907,70295.0
2021-02-25 11:30:00,38.58,38.62,38.22,38.34,79197.0,33.782,33.817,33.4668,33.5718,79197.0
2021-02-25 12:00:00,38.33,38.47,38.23,38.24,97975.0,33.5631,33.6857,33.4755,33.4843,97975.0
2021-02-25 12:30:00,38.24,38.25,37.72,37.72,98005.0,33.4843,33.493,33.0289,33.0289,98005.0
2021-02-25 13:00:00,37.72,37.87,37.57,37.81,67064.0,33.0289,33.1603,32.8976,33.1077,67064.0
2021-02-25 13:30:00,37.81,37.88,37.65,37.88,63202.0,33.1077,33.169,32.9676,33.169,63202.0
2021-02-25 14:00:00,37.89,38.1,37.84,38.04,53963.0,33.1778,33.3617,33.134,33.3091,53963.0
2021-02-25 14:30:00,38.04,38.06,37.69,37.75,111421.0,33.3091,33.3267,33.0027,33.0552,111421.0
2021-02-25 15:00:00,37.75,37.76,37.48,37.5,151193.0,33.0552,33.064,32.8188,32.8363,151193.0
2021-02-25 15:30:00,37.49,37.62,37.32,37.57,434634.0,32.8275,32.9414,32.6787,32.8976,434634.0
2021-02-26 09:30:00,36.5,36.75,35.93,35.96,1021095.0,31.9607,32.1796,31.4616,31.4878,1021095.0
2021-02-26 10:00:00,36.0,36.36,35.9,35.9,309779.0,31.5228,31.8381,31.4353,31.4353,309779.0
2021-02-26 10:30:00,35.94,36.42,35.82,36.35,251970.0,31.4703,31.8906,31.3652,31.8293,251970.0
2021-02-26 11:00:00,36.36,36.58,36.14,36.2,227717.0,31.8381,32.0307,31.6454,31.698,227717.0
2021-02-26 11:30:00,36.2,36.59,36.11,36.55,156681.0,31.698,32.0395,31.6192,32.0044,156681.0
2021-02-26 12:00:00,36.56,36.64,36.26,36.29,177586.0,32.0132,32.0833,31.7505,31.7768,177586.0
2021-02-26 12:30:00,36.29,36.57,36.18,36.38,271520.0,31.7768,32.022,31.6805,31.8556,271520.0
2021-02-26 13:00:00,36.38,36.6,36.21,36.51,251920.0,31.8556,32.0482,31.7067,31.9694,251920.0
2021-02-26 13:30:00,36.51,36.88,36.43,36.85,267740.0,31.9694,32.2934,31.8994,32.2671,267740.0
2021-02-26 14:00:00,36.84,36.87,36.22,36.46,399413.0,32.2584,32.2846,31.7155,31.9256,399413.0
2021-02-26 14:30:00,36.45,36.84,36.45,36.71,378248.0,31.9169,32.2584,31.9169,32.1445,378248.0
2021-02-26 15:00:00,36.71,36.79,36.5,36.59,590039.0,32.1445,32.2146,31.9607,32.0395,590039.0
2021-02-26 15:30:00,36.58,36.9,36.49,36.53,1310814.0,32.0307,32.3109,31.9519,31.9869,1310814.0
2021-03-01 09:30:00,41.98,43.04,40.55,41.3,1901654.0,36.7591,37.6873,35.507,36.1637,1901654.0
2021-03-01 10:00:00,41.3,42.7,41.17,42.33,1545067.0,36.1637,37.3896,36.0499,37.0656,1545067.0
2021-03-01 10:30:00,42.33,42.93,41.98,42.73,588714.0,37.0656,37.591,36.7591,37.4159,588714.0
2021-03-01 11:00:00,42.7,42.8,42.24,42.25,487609.0,37.3896,37.4772,36.9868,36.9956,487609.0
2021-03-01 11:30:00,42.26,42.47,41.8,41.82,600224.0,37.0043,37.1882,36.6015,36.619,600224.0
2021-03-01 12:00:00,41.81,42.08,41.81,41.99,597460.0,36.6103,36.8467,36.6103,36.7679,597460.0
2021-03-01 12:30:00,42.0,42.05,41.46,41.56,410445.0,36.7767,36.8204,36.3038,36.3914,410445.0
2021-03-01 13:00:00,41.56,41.95,41.51,41.89,354705.0,36.3914,36.7329,36.3476,36.6803,354705.0
2021-03-01 13:30:00,41.9,41.97,41.47,41.53,386143.0,36.6891,36.7504,36.3126,36.3651,386143.0
2021-03-01 14:00:00,41.54,41.89,41.39,41.83,282391.0,36.3739,36.6803,36.2425,36.6278,282391.0
2021-03-01 14:30:00,41.84,41.85,41.23,41.33,373474.0,36.6366,36.6453,36.1024,36.19,373474.0
2021-03-01 15:00:00,41.3,41.3,40.78,40.89,537565.0,36.1637,36.1637,35.7084,35.8047,537565.0
2021-03-01 15:30:00,40.87,40.96,40.33,40.35,1341220.0,35.7872,35.866,35.3143,35.3319,1341220.0
2021-03-02 09:30:00,40.41,40.63,39.61,39.95,325450.0,35.3844,35.577,34.6839,34.9816,325450.0
2021-03-02 10:00:00,39.95,39.96,38.99,39.0,287225.0,34.9816,34.9904,34.141,34.1497,287225.0
2021-03-02 10:30:00,38.97,39.54,38.58,39.36,264114.0,34.1235,34.6226,33.782,34.465,264114.0
2021-03-02 11:00:00,39.38,39.74,39.24,39.72,215468.0,34.4825,34.7977,34.3599,34.7802,215468.0
2021-03-02 11:30:00,39.73,39.99,39.62,39.94,177183.0,34.789,35.0166,34.6926,34.9728,177183.0
2021-03-02 12:00:00,39.88,40.18,39.83,40.02,154910.0,34.9203,35.183,34.8765,35.0429,154910.0
2021-03-02 12:30:00,40.0,40.24,39.93,40.14,244370.0,35.0254,35.2355,34.9641,35.148,244370.0
2021-03-02 13:00:00,40.13,40.37,40.07,40.15,208226.0,35.1392,35.3494,35.0867,35.1567,208226.0
2021-03-02 13:30:00,40.15,40.2,39.82,39.89,140561.0,35.1567,35.2005,34.8678,34.9291,140561.0
2021-03-02 14:00:00,39.89,39.95,39.33,39.54,165914.0,34.9291,34.9816,34.4387,34.6226,165914.0
2021-03-02 14:30:00,39.54,39.82,39.54,39.72,177068.0,34.6226,34.8678,34.6226,34.7802,177068.0
2021-03-02 15:00:00,39.73,39.8,39.37,39.38,250688.0,34.789,34.8503,34.4737,34.4825,250688.0
2021-03-02 15:30:00,39.38,39.41,39.05,39.28,832730.0,34.4825,34.5088,34.1935,34.3949,832730.0
2021-03-03 09:30:00,39.25,39.38,38.49,38.7,216409.0,34.3687,34.4825,33.7032,33.8871,216409.0
2021-03-03 10:00:00,38.71,38.72,38.12,38.17,144684.0,33.8958,33.9046,33.3792,33.423,144684.0
2021-03-03 10:30:00,38.16,38.21,37.87,38.11,163462.0,33.4142,33.458,33.1603,33.3704,163462.0
2021-03-03 11:00:00,38.11,38.47,38.03,38.2,151643.0,33.3704,33.6857,33.3004,33.4492,151643.0
2021-03-03 11:30:00,38.15,38.53,38.12,38.29,232470.0,33.4055,33.7382,33.3792,33.528,232470.0
2021-03-03 12:00:00,38.29,38.45,38.27,38.37,89566.0,33.528,33.6682,33.5105,33.5981,89566.0
2021-03-03 12:30:00,38.36,38.43,38.15,38.17,137801.0,33.5893,33.6506,33.4055,33.423,137801.0
2021-03-03 13:00:00,38.18,38.19,37.94,37.99,121766.0,33.4317,33.4405,33.2216,33.2654,121766.0
2021-03-03 13:30:00,38.0,38.05,37.83,37.97,89388.0,33.2741,33.3179,33.1253,33.2478,89388.0
2021-03-03 14:00:00,37.97,38.25,37.93,38.23,142456.0,33.2478,33.493,33.2128,33.4755,142456.0
2021-03-03 14:30:00,38.22,38.33,38.07,38.31,108254.0,33.4668,33.5631,33.3354,33.5456,108254.0
2021-03-03 15:00:00,38.31,38.57,38.24,38.57,162414.0,33.5456,33.7732,33.4843,33.7732,162414.0
2021-03-03 15:30:00,38.57,38.84,38.46,38.71,976966.0,33.7732,34.0096,33.6769,33.8958,976966.0
2021-03-04 09:30:00,38.72,39.56,38.59,38.9,221239.0,33.9046,34.6401,33.7907,34.0622,221239.0
2021-03-04 10:00:00,38.89,39.24,38.59,39.2,156609.0,34.0534,34.3599,33.7907,34.3249,156609.0
2021-03-04 10:30:00,39.2,39.3,38.85,39.05,165469.0,34.3249,34.4124,34.0184,34.1935,165469.0
2021-03-04 11:00:00,39.05,39.08,38.75,38.78,138092.0,34.1935,34.2198,33.9308,33.9571,138092.0
2021-03-04 11:30:00,38.8,38.96,38.72,38.78,132368.0,33.9746,34.1147,33.9046,33.9571,132368.0
2021-03-04 12:00:00,38.77,39.02,38.64,38.71,130409.0,33.9484,34.1673,33.8345,33.8958,130409.0
2021-03-04 12:30:00,38.71,38.78,38.26,38.29,133252.0,33.8958,33.9571,33.5018,33.528,133252.0
2021-03-04 13:00:00,38.27,38.57,38.2,38.56,114708.0,33.5105,33.7732,33.4492,33.7645,114708.0
2021-03-04 13:30:00,38.56,38.56,37.91,37.94,103278.0,33.7645,33.7645,33.1953,33.2216,103278.0
2021-03-04 14:00:00,37.94,38.37,37.91,38.33,127370.0,33.2216,33.5981,33.1953,33.5631,127370.0
2021-03-04 14:30:00,38.31,38.78,38.13,38.71,238472.0,33.5456,33.9571,33.3879,33.8958,238472.0
2021-03-04 15:00:00,38.71,38.73,38.34,38.5,162266.0,33.8958,33.9133,33.5718,33.7119,162266.0
2021-03-04 15:30:00,38.5,38.88,38.48,38.76,363095.0,33.7119,34.0447,33.6944,33.9396,363095.0
2021-03-05 09:30:00,39.03,39.49,38.9,39.16,197395.0,34.176,34.5788,34.0622,34.2899,197395.0
2021-03-05 10:00:00,39.19,39.31,38.73,38.76,143247.0,34.3161,34.4212,33.9133,33.9396,143247.0
2021-03-05 10:30:00,38.75,38.96,38.69,38.85,139325.0,33.9308,34.1147,33.8783,34.0184,139325.0
2021-03-05 11:00:00,38.84,38.9,38.51,38.57,80964.0,34.0096,34.0622,33.7207,33.7732,80964.0
2021-03-05 11:30:00,38.59,39.22,38.58,39.11,194496.0,33.7907,34.3424,33.782,34.2461,194496.0
2021-03-05 12:00:00,39.11,39.17,39.03,39.14,123493.0,34.2461,34.2986,34.176,34.2723,123493.0
2021-03-05 12:30:00,39.14,39.31,39.04,39.31,130074.0,34.2723,34.4212,34.1848,34.4212,130074.0
2021-03-05 13:00:00,39.33,39.33,39.07,39.19,152060.0,34.4387,34.4387,34.211,34.3161,152060.0
2021-03-05 13:30:00,39.2,39.49,39.09,39.37,149115.0,34.3249,34.5788,34.2286,34.4737,149115.0
2021-03-05 14:00:00,39.39,39.43,39.06,39.34,127417.0,34.4912,34.5263,34.2023,34.4475,127417.0
2021-03-05 14:30:00,39.34,39.78,39.25,39.78,232410.0,34.4475,34.8327,34.3687,34.8327,232410.0
2021-03-05 15:00:00,39.78,39.99,39.7,39.98,225348.0,34.8327,35.0166,34.7627,35.0079,225348.0
2021-03-05 15:30:00,39.98,40.07,39.85,39.85,582947.0,35.0079,35.0867,34.894,34.894,582947.0
2021-03-08 09:30:00,39.97,41.34,39.8,41.2,274957.0,34.9991,36.1987,34.8503,36.0761,274957.0
2021-03-08 10:00:00,41.2,41.85,41.09,41.66,286752.0,36.0761,36.6453,35.9798,36.4789,286752.0
2021-03-08 10:30:00,41.66,41.78,41.4,41.46,151783.0,36.4789,36.584,36.2513,36.3038,151783.0
2021-03-08 11:00:00,41.48,41.97,41.48,41.92,106470.0,36.3213,36.7504,36.3213,36.7066,106470.0
2021-03-08 11:30:00,41.94,41.96,41.66,41.74,77738.0,36.7241,36.7416,36.4789,36.549,77738.0
2021-03-08 12:00:00,41.76,42.08,41.76,42.08,83923.0,36.5665,36.8467,36.5665,36.8467,83923.0
2021-03-08 12:30:00,42.08,42.12,41.99,42.04,65143.0,36.8467,36.8817,36.7679,36.8117,65143.0
2021-03-08 13:00:00,42.06,42.22,42.0,42.08,98996.0,36.8292,36.9693,36.7767,36.8467,98996.0
2021-03-08 13:30:00,42.08,42.1,41.64,41.66,110383.0,36.8467,36.8642,36.4614,36.4789,110383.0
2021-03-08 14:00:00,41.66,41.88,41.65,41.84,98986.0,36.4789,36.6716,36.4702,36.6366,98986.0
2021-03-08 14:30:00,41.84,41.86,41.38,41.52,180255.0,36.6366,36.6541,36.2338,36.3563,180255.0
2021-03-08 15:00:00,41.51,41.66,41.41,41.64,218623.0,36.3476,36.4789,36.26,36.4614,218623.0
2021-03-08 15:30:00,41.65,41.8,41.53,41.63,538007.0,36.4702,36.6015,36.3651,36.4527,538007.0
2021-03-09 09:30:00,42.3,42.52,41.67,42.38,283350.0,37.0393,37.232,36.4877,37.1094,283350.0
2021-03-09 10:00:00,42.39,42.73,42.36,42.67,118514.0,37.1182,37.4159,37.0919,37.3633,118514.0
2021-03-09 10:30:00,42.66,42.7,42.48,42.65,114355.0,37.3546,37.3896,37.197,37.3458,114355.0
2021-03-09 11:00:00,42.66,42.88,42.55,42.77,140167.0,37.3546,37.5472,37.2583,37.4509,140167.0
2021-03-09 11:30:00,42.75,42.93,42.62,42.65,135490.0,37.4334,37.591,37.3195,37.3458,135490.0
2021-03-09 12:00:00,42.65,42.71,42.57,42.62,94997.0,37.3458,37.3984,37.2758,37.3195,94997.0
2021-03-09 12:30:00,42.62,42.65,42.42,42.43,115423.0,37.3195,37.3458,37.1444,37.1532,115423.0
2021-03-09 13:00:00,42.43,42.63,42.42,42.63,157515.0,37.1532,37.3283,37.1444,37.3283,157515.0
2021-03-09 13:30:00,42.63,42.82,42.51,42.78,174154.0,37.3283,37.4947,37.2232,37.4596,174154.0
2021-03-09 14:00:00,42.78,42.99,42.72,42.9,186489.0,37.4596,37.6435,37.4071,37.5647,186489.0
2021-03-09 14:30:00,42.9,43.1,42.89,42.97,232685.0,37.5647,37.7399,37.556,37.626,232685.0
2021-03-09 15:00:00,42.97,43.04,42.87,42.93,163710.0,37.626,37.6873,37.5385,37.591,163710.0
2021-03-09 15:30:00,42.93,42.94,42.69,42.83,573373.0,37.591,37.5997,37.3808,37.5034,573373.0
2021-03-10 09:30:00,42.77,42.96,42.37,42.9,256944.0,37.4509,37.6173,37.1006,37.5647,256944.0
2021-03-10 10:00:00,42.9,42.96,42.36,42.37,134724.0,37.5647,37.6173,37.0919,37.1006,134724.0
2021-03-10 10:30:00,42.34,42.68,42.28,42.49,283522.0,37.0744,37.3721,37.0218,37.2057,283522.0
2021-03-10 11:00:00,42.47,42.48,42.23,42.33,223997.0,37.1882,37.197,36.978,37.0656,223997.0
2021-03-10 11:30:00,42.34,42.36,41.75,41.76,285711.0,37.0744,37.0919,36.5577,36.5665,285711.0
2021-03-10 12:00:00,41.77,41.87,41.59,41.71,213189.0,36.5753,36.6628,36.4176,36.5227,213189.0
2021-03-10 12:30:00,41.71,41.72,41.48,41.55,196153.0,36.5227,36.5315,36.3213,36.3826,196153.0
2021-03-10 13:00:00,41.54,41.57,41.28,41.37,180109.0,36.3739,36.4001,36.1462,36.225,180109.0
2021-03-10 13:30:00,41.38,41.49,41.22,41.32,151092.0,36.2338,36.3301,36.0937,36.1812,151092.0
2021-03-10 14:00:00,41.31,41.33,40.97,41.13,434683.0,36.1725,36.19,35.8747,36.0149,434683.0
2021-03-10 14:30:00,41.13,41.13,40.92,40.93,306963.0,36.0149,36.0149,35.831,35.8397,306963.0
2021-03-10 15:00:00,40.93,41.0,40.42,40.55,252960.0,35.8397,35.901,35.3932,35.507,252960.0
2021-03-10 15:30:00,40.54,40.76,40.42,40.74,656835.0,35.4982,35.6909,35.3932,35.6734,656835.0
2021-03-11 09:30:00,41.06,42.75,40.89,42.68,493790.0,35.9536,37.4334,35.8047,37.3721,493790.0
2021-03-11 10:00:00,42.68,42.76,42.41,42.56,176510.0,37.3721,37.4421,37.1357,37.267,176510.0
2021-03-11 10:30:00,42.6,42.88,42.55,42.83,154058.0,37.302,37.5472,37.2583,37.5034,154058.0
2021-03-11 11:00:00,42.8,42.84,42.53,42.73,74265.0,37.4772,37.5122,37.2407,37.4159,74265.0
2021-03-11 11:30:00,42.75,43.06,42.73,42.86,158498.0,37.4334,37.7048,37.4159,37.5297,158498.0
2021-03-11 12:00:00,42.84,42.94,42.76,42.83,73098.0,37.5122,37.5997,37.4421,37.5034,73098.0
2021-03-11 12:30:00,42.84,43.02,42.81,42.98,79239.0,37.5122,37.6698,37.4859,37.6348,79239.0
2021-03-11 13:00:00,42.98,43.31,42.94,43.16,128482.0,37.6348,37.9237,37.5997,37.7924,128482.0
2021-03-11 13:30:00,43.17,43.36,43.16,43.18,171218.0,37.8011,37.9675,37.7924,37.8099,171218.0
2021-03-11 14:00:00,43.18,43.35,43.1,43.19,227008.0,37.8099,37.9588,37.7399,37.8187,227008.0
2021-03-11 14:30:00,43.19,43.48,42.93,42.99,283962.0,37.8187,38.0726,37.591,37.6435,283962.0
2021-03-11 15:00:00,42.97,42.97,42.51,42.62,204753.0,37.626,37.626,37.2232,37.3195,204753.0
2021-03-11 15:30:00,42.61,42.74,42.42,42.54,618480.0,37.3108,37.4246,37.1444,37.2495,618480.0
2021-03-12 09:30:00,42.59,42.82,41.62,42.38,108198.0,37.2933,37.4947,36.4439,37.1094,108198.0
2021-03-12 10:00:00,42.36,42.41,42.01,42.14,99258.0,37.0919,37.1357,36.7854,36.8992,99258.0
2021-03-12 10:30:00,42.13,42.19,41.81,41.82,113666.0,36.8905,36.943,36.6103,36.619,113666.0
2021-03-12 11:00:00,41.83,41.95,41.73,41.77,134479.0,36.6278,36.7329,36.5402,36.5753,134479.0
2021-03-12 11:30:00,41.76,41.99,41.76,41.87,75432.0,36.5665,36.7679,36.5665,36.6628,75432.0
2021-03-12 12:00:00,41.87,41.88,41.62,41.7,50792.0,36.6628,36.6716,36.4439,36.514,50792.0
2021-03-12 12:30:00,41.69,41.88,41.57,41.64,57708.0,36.5052,36.6716,36.4001,36.4614,57708.0
2021-03-12 13:00:00,41.64,41.78,41.57,41.69,79113.0,36.4614,36.584,36.4001,36.5052,79113.0
2021-03-12 13:30:00,41.7,41.83,41.59,41.59,130510.0,36.514,36.6278,36.4176,36.4176,130510.0
2021-03-12 14:00:00,41.59,41.7,41.46,41.48,83688.0,36.4176,36.514,36.3038,36.3213,83688.0
2021-03-12 14:30:00,41.49,41.79,41.45,41.73,156976.0,36.3301,36.5928,36.2951,36.5402,156976.0
2021-03-12 15:00:00,41.74,41.74,41.43,41.55,119802.0,36.549,36.549,36.2775,36.3826,119802.0
2021-03-12 15:30:00,41.54,41.6,41.28,41.5,540973.0,36.3739,36.4264,36.1462,36.3388,540973.0
2021-03-15 09:30:00,41.73,42.92,41.53,42.79,151304.0,36.5402,37.5822,36.3651,37.4684,151304.0
2021-03-15 10:00:00,42.79,43.29,42.76,43.17,217192.0,37.4684,37.9062,37.4421,37.8011,217192.0
2021-03-15 10:30:00,43.18,43.35,42.85,43.22,190679.0,37.8099,37.9588,37.5209,37.8449,190679.0
2021-03-15 11:00:00,43.22,43.62,43.21,43.51,202709.0,37.8449,38.1952,37.8362,38.0989,202709.0
2021-03-15 11:30:00,43.52,43.83,43.35,43.74,237474.0,38.1076,38.3791,37.9588,38.3003,237474.0
2021-03-15 12:00:00,43.73,43.92,43.71,43.86,167782.0,38.2915,38.4579,38.274,38.4053,167782.0
2021-03-15 12:30:00,43.86,44.08,43.7,43.8,180193.0,38.4053,38.598,38.2652,38.3528,180193.0
2021-03-15 13:00:00,43.78,43.8,43.27,43.28,180494.0,38.3353,38.3528,37.8887,37.8975,180494.0
2021-03-15 13:30:00,43.28,43.36,43.16,43.21,119110.0,37.8975,37.9675,37.7924,37.8362,119110.0
2021-03-15 14:00:00,43.21,43.42,43.19,43.41,155637.0,37.8362,38.0201,37.8187,38.0113,155637.0
2021-03-15 14:30:00,43.42,43.69,43.37,43.61,151998.0,38.0201,38.2565,37.9763,38.1864,151998.0
2021-03-15 15:00:00,43.62,43.83,43.62,43.82,221590.0,38.1952,38.3791,38.1952,38.3703,221590.0
2021-03-15 15:30:00,43.82,44.07,43.73,43.93,720010.0,38.3703,38.5892,38.2915,38.4666,720010.0
2021-03-16 09:30:00,43.72,43.73,42.87,43.13,136074.0,38.2827,38.2915,37.5385,37.7661,136074.0
2021-03-16 10:00:00,43.15,43.38,43.01,43.27,112624.0,37.7836,37.985,37.661,37.8887,112624.0
2021-03-16 10:30:00,43.3,43.42,43.2,43.2,135931.0,37.915,38.0201,37.8274,37.8274,135931.0
2021-03-16 11:00:00,43.22,43.79,43.18,43.66,80003.0,37.8449,38.344,37.8099,38.2302,80003.0
2021-03-16 11:30:00,43.67,43.8,43.47,43.55,92990.0,38.239,38.3528,38.0638,38.1339,92990.0
2021-03-16 12:00:00,43.55,43.67,43.43,43.52,84553.0,38.1339,38.239,38.0288,38.1076,84553.0
2021-03-16 12:30:00,43.53,43.71,43.51,43.66,64099.0,38.1164,38.274,38.0989,38.2302,64099.0
2021-03-16 13:00:00,43.66,43.85,43.62,43.78,168380.0,38.2302,38.3966,38.1952,38.3353,168380.0
2021-03-16 13:30:00,43.78,43.8,43.37,43.55,109901.0,38.3353,38.3528,37.9763,38.1339,109901.0
2021-03-16 14:00:00,43.55,43.62,43.39,43.47,84442.0,38.1339,38.1952,37.9938,38.0638,84442.0
2021-03-16 14:30:00,43.46,43.62,43.4,43.57,97646.0,38.0551,38.1952,38.0025,38.1514,97646.0
2021-03-16 15:00:00,43.55,43.62,43.41,43.42,136135.0,38.1339,38.1952,38.0113,38.0201,136135.0
2021-03-16 15:30:00,43.43,43.59,43.4,43.44,369084.0,38.0288,38.1689,38.0025,38.0376,369084.0
2021-03-17 09:30:00,38.15,38.61,36.75,37.49,2371716.0,33.4055,33.8083,32.1796,32.8275,2371716.0
2021-03-17 10:00:00,37.49,37.52,36.93,37.01,1279591.0,32.8275,32.8538,32.3372,32.4072,1279591.0
2021-03-17 10:30:00,37.01,37.39,36.82,36.84,1274726.0,32.4072,32.74,32.2409,32.2584,1274726.0
2021-03-17 11:00:00,36.84,36.87,36.33,36.46,1347359.0,32.2584,32.2846,31.8118,31.9256,1347359.0
2021-03-17 11:30:00,36.46,36.92,36.28,36.74,913021.0,31.9256,32.3284,31.768,32.1708,913021.0
2021-03-17 12:00:00,36.73,36.86,36.44,36.48,664721.0,32.1621,32.2759,31.9081,31.9432,664721.0
2021-03-17 12:30:00,36.48,36.49,36.16,36.26,771738.0,31.9432,31.9519,31.6629,31.7505,771738.0
2021-03-17 13:00:00,36.26,36.58,36.16,36.49,511078.0,31.7505,32.0307,31.6629,31.9519,511078.0
2021-03-17 13:30:00,36.49,36.58,36.35,36.37,499814.0,31.9519,32.0307,31.8293,31.8468,499814.0
2021-03-17 14:00:00,36.39,36.66,36.16,36.18,555280.0,31.8643,32.1008,31.6629,31.6805,555280.0
2021-03-17 14:30:00,36.18,36.39,36.06,36.29,788797.0,31.6805,31.8643,31.5754,31.7768,788797.0
2021-03-17 15:00:00,36.29,36.57,36.03,36.55,889018.0,31.7768,32.022,31.5491,32.0044,889018.0
2021-03-17 15:30:00,36.55,36.7,36.02,36.18,2418473.0,32.0044,32.1358,31.5404,31.6805,2418473.0
2021-03-18 09:30:00,36.26,36.56,35.75,36.26,1051380.0,31.7505,32.0132,31.3039,31.7505,1051380.0
2021-03-18 10:00:00,36.26,37.34,36.12,37.19,874405.0,31.7505,32.6962,31.6279,32.5649,874405.0
2021-03-18 10:30:00,37.19,37.41,36.62,36.64,798126.0,32.5649,32.7575,32.0657,32.0833,798126.0
2021-03-18 11:00:00,36.62,37.29,36.59,37.22,570314.0,32.0657,32.6524,32.0395,32.5911,570314.0
2021-03-18 11:30:00,37.23,37.27,37.01,37.1,268506.0,32.5999,32.6349,32.4072,32.486,268506.0
2021-03-18 12:00:00,37.09,37.2,36.97,37.08,241951.0,32.4773,32.5736,32.3722,32.4685,241951.0
2021-03-18 12:30:00,37.08,37.18,36.91,36.92,274612.0,32.4685,32.5561,32.3197,32.3284,274612.0
2021-03-18 13:00:00,36.92,37.04,36.91,37.04,247314.0,32.3284,32.4335,32.3197,32.4335,247314.0
2021-03-18 13:30:00,37.03,37.04,36.56,36.74,268016.0,32.4247,32.4335,32.0132,32.1708,268016.0
2021-03-18 14:00:00,36.73,36.81,36.45,36.68,317039.0,32.1621,32.2321,31.9169,32.1183,317039.0
2021-03-18 14:30:00,36.68,36.75,36.5,36.67,330956.0,32.1183,32.1796,31.9607,32.1095,330956.0
2021-03-18 15:00:00,36.67,36.69,36.36,36.52,351085.0,32.1095,32.127,31.8381,31.9782,351085.0
2021-03-18 15:30:00,36.52,36.55,36.23,36.39,1335324.0,31.9782,32.0044,31.7242,31.8643,1335324.0
2021-03-19 09:30:00,36.8,37.17,36.33,36.64,774698.0,32.2234,32.5473,31.8118,32.0833,774698.0
2021-03-19 10:00:00,36.64,36.91,36.35,36.87,341333.0,32.0833,32.3197,31.8293,32.2846,341333.0
2021-03-19 10:30:00,36.84,37.01,36.68,36.89,245471.0,32.2584,32.4072,32.1183,32.3022,245471.0
2021-03-19 11:00:00,36.89,36.96,36.8,36.92,155768.0,32.3022,32.3635,32.2234,32.3284,155768.0
2021-03-19 11:30:00,36.91,37.04,36.78,36.78,131087.0,32.3197,32.4335,32.2058,32.2058,131087.0
2021-03-19 12:00:00,36.8,36.87,36.72,36.75,132159.0,32.2234,32.2846,32.1533,32.1796,132159.0
2021-03-19 12:30:00,36.76,37.2,36.74,37.16,165499.0,32.1883,32.5736,32.1708,32.5386,165499.0
2021-03-19 13:00:00,37.17,37.17,36.92,36.96,160917.0,32.5473,32.5473,32.3284,32.3635,160917.0
2021-03-19 13:30:00,36.96,37.1,36.92,36.93,146346.0,32.3635,32.486,32.3284,32.3372,146346.0
2021-03-19 14:00:00,36.91,37.01,36.83,36.98,152471.0,32.3197,32.4072,32.2496,32.381,152471.0
2021-03-19 14:30:00,36.99,37.09,36.9,37.0,214512.0,32.3897,32.4773,32.3109,32.3985,214512.0
2021-03-19 15:00:00,37.0,37.06,36.93,37.02,234208.0,32.3985,32.451,32.3372,32.416,234208.0
2021-03-19 15:30:00,37.02,37.47,36.97,37.06,1386219.0,32.416,32.81,32.3722,32.451,1386219.0
2021-03-22 09:30:00,36.87,36.93,35.88,35.99,617928.0,32.2846,32.3372,31.4178,31.5141,617928.0
2021-03-22 10:00:00,35.99,36.15,35.79,35.96,387570.0,31.5141,31.6542,31.339,31.4878,387570.0
2021-03-22 10:30:00,35.98,36.16,35.89,36.03,272991.0,31.5053,31.6629,31.4265,31.5491,272991.0
2021-03-22 11:00:00,36.03,36.07,35.86,35.87,265030.0,31.5491,31.5841,31.4003,31.409,265030.0
2021-03-22 11:30:00,35.88,35.9,35.69,35.73,336957.0,31.4178,31.4353,31.2514,31.2864,336957.0
2021-03-22 12:00:00,35.74,36.04,35.72,36.01,214741.0,31.2952,31.5579,31.2777,31.5316,214741.0
2021-03-22 12:30:00,36.0,36.0,35.85,35.91,214157.0,31.5228,31.5228,31.3915,31.444,214157.0
2021-03-22 13:00:00,35.92,36.03,35.84,35.89,230938.0,31.4528,31.5491,31.3827,31.4265,230938.0
2021-03-22 13:30:00,35.89,35.94,35.81,35.83,175807.0,31.4265,31.4703,31.3565,31.374,175807.0
2021-03-22 14:00:00,35.83,35.88,35.73,35.77,253556.0,31.374,31.4178,31.2864,31.3214,253556.0
2021-03-22 14:30:00,35.77,35.86,35.73,35.84,307838.0,31.3214,31.4003,31.2864,31.3827,307838.0
2021-03-22 15:00:00,35.84,35.9,35.79,35.83,330265.0,31.3827,31.4353,31.339,31.374,330265.0
2021-03-22 15:30:00,35.82,35.83,35.7,35.77,878285.0,31.3652,31.374,31.2602,31.3214,878285.0
2021-03-23 09:30:00,35.7,35.72,34.96,35.33,398321.0,31.2602,31.2777,30.6122,30.9362,398321.0
2021-03-23 10:00:00,35.32,35.74,35.29,35.6,227686.0,30.9274,31.2952,30.9011,31.1726,227686.0
2021-03-23 10:30:00,35.6,35.61,35.34,35.57,176502.0,31.1726,31.1813,30.9449,31.1463,176502.0
2021-03-23 11:00:00,35.59,35.75,35.53,35.56,155859.0,31.1638,31.3039,31.1113,31.1376,155859.0
2021-03-23 11:30:00,35.55,35.55,35.35,35.5,137601.0,31.1288,31.1288,30.9537,31.085,137601.0
2021-03-23 12:00:00,35.5,35.68,35.47,35.63,108219.0,31.085,31.2426,31.0588,31.1989,108219.0
2021-03-23 12:30:00,35.65,35.66,35.51,35.59,127294.0,31.2164,31.2251,31.0938,31.1638,127294.0
2021-03-23 13:00:00,35.59,35.65,35.53,35.59,159459.0,31.1638,31.2164,31.1113,31.1638,159459.0
2021-03-23 13:30:00,35.59,35.81,35.56,35.67,131001.0,31.1638,31.3565,31.1376,31.2339,131001.0
2021-03-23 14:00:00,35.68,35.79,35.59,35.7,219706.0,31.2426,31.339,31.1638,31.2602,219706.0
2021-03-23 14:30:00,35.69,35.75,35.64,35.65,171320.0,31.2514,31.3039,31.2076,31.2164,171320.0
2021-03-23 15:00:00,35.65,35.71,35.49,35.55,220777.0,31.2164,31.2689,31.0763,31.1288,220777.0
2021-03-23 15:30:00,35.53,35.86,35.5,35.82,709033.0,31.1113,31.4003,31.085,31.3652,709033.0
2021-03-24 09:30:00,35.83,36.52,35.82,36.44,386193.0,31.374,31.9782,31.3652,31.9081,386193.0
2021-03-24 10:00:00,36.44,36.8,36.42,36.69,350766.0,31.9081,32.2234,31.8906,32.127,350766.0
2021-03-24 10:30:00,36.7,36.9,36.47,36.66,339886.0,32.1358,32.3109,31.9344,32.1008,339886.0
2021-03-24 11:00:00,36.67,36.72,36.47,36.63,183149.0,32.1095,32.1533,31.9344,32.0745,183149.0
2021-03-24 11:30:00,36.62,36.72,36.45,36.5,159703.0,32.0657,32.1533,31.9169,31.9607,159703.0
2021-03-24 12:00:00,36.51,36.64,36.27,36.29,150844.0,31.9694,32.0833,31.7593,31.7768,150844.0
2021-03-24 12:30:00,36.29,36.3,36.08,36.26,126812.0,31.7768,31.7855,31.5929,31.7505,126812.0
2021-03-24 13:00:00,36.26,36.3,36.03,36.16,131734.0,31.7505,31.7855,31.5491,31.6629,131734.0
2021-03-24 13:30:00,36.18,36.3,36.07,36.27,123216.0,31.6805,31.7855,31.5841,31.7593,123216.0
2021-03-24 14:00:00,36.27,36.28,36.02,36.02,121677.0,31.7593,31.768,31.5404,31.5404,121677.0
2021-03-24 14:30:00,36.04,36.11,35.85,35.86,179082.0,31.5579,31.6192,31.3915,31.4003,179082.0
2021-03-24 15:00:00,35.86,36.03,35.83,36.02,219436.0,31.4003,31.5491,31.374,31.5404,219436.0
2021-03-24 15:30:00,36.02,36.08,35.9,35.91,596853.0,31.5404,31.5929,31.4353,31.444,596853.0
2021-03-25 09:30:00,35.9,36.2,35.48,35.77,175683.0,31.4353,31.698,31.0675,31.3214,175683.0
2021-03-25 10:00:00,35.8,35.96,35.74,35.89,135567.0,31.3477,31.4878,31.2952,31.4265,135567.0
2021-03-25 10:30:00,35.87,35.92,35.48,35.52,108271.0,31.409,31.4528,31.0675,31.1025,108271.0
2021-03-25 11:00:00,35.5,35.92,35.43,35.91,140953.0,31.085,31.4528,31.0237,31.444,140953.0
2021-03-25 11:30:00,35.91,36.16,35.91,36.15,87283.0,31.444,31.6629,31.444,31.6542,87283.0
2021-03-25 12:00:00,36.15,36.39,36.13,36.27,94697.0,31.6542,31.8643,31.6367,31.7593,94697.0
2021-03-25 12:30:00,36.28,36.61,36.25,36.57,179906.0,31.768,32.057,31.7418,32.022,179906.0
2021-03-25 13:00:00,36.58,36.6,36.21,36.21,105244.0,32.0307,32.0482,31.7067,31.7067,105244.0
2021-03-25 13:30:00,36.2,36.41,36.2,36.29,77375.0,31.698,31.8819,31.698,31.7768,77375.0
2021-03-25 14:00:00,36.29,36.37,36.15,36.15,85969.0,31.7768,31.8468,31.6542,31.6542,85969.0
2021-03-25 14:30:00,36.16,36.53,36.16,36.5,161439.0,31.6629,31.9869,31.6629,31.9607,161439.0
2021-03-25 15:00:00,36.5,36.65,36.39,36.59,173081.0,31.9607,32.092,31.8643,32.0395,173081.0
2021-03-25 15:30:00,36.6,36.87,36.58,36.78,478419.0,32.0482,32.2846,32.0307,32.2058,478419.0
2021-03-26 09:30:00,37.05,37.18,36.75,36.86,171697.0,32.4423,32.5561,32.1796,32.2759,171697.0
2021-03-26 10:00:00,36.86,37.24,36.86,37.03,131029.0,32.2759,32.6086,32.2759,32.4247,131029.0
2021-03-26 10:30:00,37.03,37.06,36.88,36.96,63950.0,32.4247,32.451,32.2934,32.3635,63950.0
2021-03-26 11:00:00,36.98,37.06,36.7,36.7,87473.0,32.381,32.451,32.1358,32.1358,87473.0
2021-03-26 11:30:00,36.71,36.9,36.67,36.81,75901.0,32.1445,32.3109,32.1095,32.2321,75901.0
2021-03-26 12:00:00,36.81,36.83,36.66,36.75,40738.0,32.2321,32.2496,32.1008,32.1796,40738.0
2021-03-26 12:30:00,36.75,36.91,36.7,36.7,55992.0,32.1796,32.3197,32.1358,32.1358,55992.0
2021-03-26 13:00:00,36.72,36.73,36.57,36.7,56066.0,32.1533,32.1621,32.022,32.1358,56066.0
2021-03-26 13:30:00,36.7,36.79,36.59,36.73,100770.0,32.1358,32.2146,32.0395,32.1621,100770.0
2021-03-26 14:00:00,36.75,36.92,36.68,36.9,97643.0,32.1796,32.3284,32.1183,32.3109,97643.0
2021-03-26 14:30:00,36.9,37.15,36.78,37.14,87326.0,32.3109,32.5298,32.2058,32.5211,87326.0
2021-03-26 15:00:00,37.15,37.23,37.04,37.21,119392.0,32.5298,32.5999,32.4335,32.5824,119392.0
2021-03-26 15:30:00,37.21,37.45,37.11,37.4,393122.0,32.5824,32.7925,32.4948,32.7487,393122.0
2021-03-29 09:30:00,37.08,37.36,36.9,37.3,164999.0,32.4685,32.7137,32.3109,32.6612,164999.0
2021-03-29 10:00:00,37.29,37.45,37.16,37.43,101801.0,32.6524,32.7925,32.5386,32.775,101801.0
2021-03-29 10:30:00,37.43,37.62,37.21,37.37,132737.0,32.775,32.9414,32.5824,32.7225,132737.0
2021-03-29 11:00:00,37.35,37.54,37.23,37.52,57912.0,32.705,32.8713,32.5999,32.8538,57912.0
2021-03-29 11:30:00,37.5,37.52,37.32,37.44,65837.0,32.8363,32.8538,32.6787,32.7838,65837.0
2021-03-29 12:00:00,37.44,37.63,37.44,37.63,82592.0,32.7838,32.9501,32.7838,32.9501,82592.0
2021-03-29 12:30:00,37.63,37.82,37.63,37.76,93955.0,32.9501,33.1165,32.9501,33.064,93955.0
2021-03-29 13:00:00,37.73,37.89,37.71,37.84,74142.0,33.0377,33.1778,33.0202,33.134,74142.0
2021-03-29 13:30:00,37.83,38.01,37.81,37.88,80516.0,33.1253,33.2829,33.1077,33.169,80516.0
2021-03-29 14:00:00,37.89,38.04,37.84,38.04,77635.0,33.1778,33.3091,33.134,33.3091,77635.0
2021-03-29 14:30:00,38.05,38.09,37.93,37.98,113738.0,33.3179,33.3529,33.2128,33.2566,113738.0
2021-03-29 15:00:00,37.97,38.11,37.97,38.04,126552.0,33.2478,33.3704,33.2478,33.3091,126552.0
2021-03-29 15:30:00,38.03,38.07,37.83,37.84,409786.0,33.3004,33.3354,33.1253,33.134,409786.0
2021-03-30 09:30:00,37.54,37.66,37.07,37.07,182950.0,32.8713,32.9764,32.4598,32.4598,182950.0
2021-03-30 10:00:00,37.07,37.73,37.07,37.73,200951.0,32.4598,33.0377,32.4598,33.0377,200951.0
2021-03-30 10:30:00,37.75,38.02,37.7,37.92,125228.0,33.0552,33.2916,33.0114,33.2041,125228.0
2021-03-30 11:00:00,37.93,38.03,37.67,37.69,207144.0,33.2128,33.3004,32.9852,33.0027,207144.0
2021-03-30 11:30:00,37.69,37.75,37.41,37.41,120480.0,33.0027,33.0552,32.7575,32.7575,120480.0
2021-03-30 12:00:00,37.41,37.52,37.24,37.4,132829.0,32.7575,32.8538,32.6086,32.7487,132829.0
2021-03-30 12:30:00,37.4,37.6,37.39,37.44,104221.0,32.7487,32.9239,32.74,32.7838,104221.0
2021-03-30 13:00:00,37.44,37.51,37.06,37.2,271092.0,32.7838,32.8451,32.451,32.5736,271092.0
2021-03-30 13:30:00,37.19,37.26,37.04,37.11,238928.0,32.5649,32.6261,32.4335,32.4948,238928.0
2021-03-30 14:00:00,37.11,37.12,36.84,36.85,280831.0,32.4948,32.5036,32.2584,32.2671,280831.0
2021-03-30 14:30:00,36.85,37.12,36.75,37.08,176988.0,32.2671,32.5036,32.1796,32.4685,176988.0
2021-03-30 15:00:00,37.07,37.15,36.97,37.08,181178.0,32.4598,32.5298,32.3722,32.4685,181178.0
2021-03-30 15:30:00,37.08,37.13,36.97,37.1,514103.0,32.4685,32.5123,32.3722,32.486,514103.0
2021-03-31 09:30:00,37.33,37.77,37.09,37.52,115580.0,32.6874,33.0727,32.4773,32.8538,115580.0
2021-03-31 10:00:00,37.51,37.55,37.28,37.32,125765.0,32.8451,32.8801,32.6437,32.6787,125765.0
2021-03-31 10:30:00,37.32,37.55,37.27,37.43,87128.0,32.6787,32.8801,32.6349,32.775,87128.0
2021-03-31 11:00:00,37.44,37.46,37.28,37.33,112179.0,32.7838,32.8013,32.6437,32.6874,112179.0
2021-03-31 11:30:00,37.33,37.41,37.18,37.36,100202.0,32.6874,32.7575,32.5561,32.7137,100202.0
2021-03-31 12:00:00,37.35,37.37,37.12,37.15,77741.0,32.705,32.7225,32.5036,32.5298,77741.0
2021-03-31 12:30:00,37.15,37.25,37.11,37.23,113604.0,32.5298,32.6174,32.4948,32.5999,113604.0
2021-03-31 13:00:00,37.23,37.25,37.16,37.23,151967.0,32.5999,32.6174,32.5386,32.5999,151967.0
2021-03-31 13:30:00,37.23,37.23,37.03,37.13,80388.0,32.5999,32.5999,32.4247,32.5123,80388.0
2021-03-31 14:00:00,37.11,37.27,37.08,37.26,147913.0,32.4948,32.6349,32.4685,32.6261,147913.0
2021-03-31 14:30:00,37.26,37.66,37.1,37.6,399347.0,32.6261,32.9764,32.486,32.9239,399347.0
2021-03-31 15:00:00,37.6,37.63,37.4,37.47,140498.0,32.9239,32.9501,32.7487,32.81,140498.0
2021-03-31 15:30:00,37.46,37.85,37.46,37.74,581504.0,32.8013,33.1428,32.8013,33.0464,581504.0
2021-04-01 09:30:00,37.72,37.76,37.01,37.12,303922.0,33.0289,33.064,32.4072,32.5036,303922.0
2021-04-01 10:00:00,37.13,37.3,37.07,37.16,160671.0,32.5123,32.6612,32.4598,32.5386,160671.0
2021-04-01 10:30:00,37.17,37.25,37.13,37.22,113402.0,32.5473,32.6174,32.5123,32.5911,113402.0
2021-04-01 11:00:00,37.23,37.32,37.15,37.18,76038.0,32.5999,32.6787,32.5298,32.5561,76038.0
2021-04-01 11:30:00,37.18,37.24,37.14,37.2,66042.0,32.5561,32.6086,32.5211,32.5736,66042.0
2021-04-01 12:00:00,37.2,37.35,37.14,37.33,77950.0,32.5736,32.705,32.5211,32.6874,77950.0
2021-04-01 12:30:00,37.33,37.33,37.15,37.28,74086.0,32.6874,32.6874,32.5298,32.6437,74086.0
2021-04-01 13:00:00,37.28,37.32,37.13,37.2,90818.0,32.6437,32.6787,32.5123,32.5736,90818.0
2021-04-01 13:30:00,37.2,37.28,37.13,37.13,49590.0,32.5736,32.6437,32.5123,32.5123,49590.0
2021-04-01 14:00:00,37.13,37.2,37.1,37.11,65571.0,32.5123,32.5736,32.486,32.4948,65571.0
2021-04-01 14:30:00,37.11,37.2,37.01,37.2,96353.0,32.4948,32.5736,32.4072,32.5736,96353.0
2021-04-01 15:00:00,37.19,37.27,37.06,37.09,117380.0,32.5649,32.6349,32.451,32.4773,117380.0
2021-04-01 15:30:00,37.1,37.48,37.1,37.47,311326.0,32.486,32.8188,32.486,32.81,311326.0
2021-04-05 09:30:00,37.8,38.18,37.62,38.05,181026.0,33.099,33.4317,32.9414,33.3179,181026.0
2021-04-05 10:00:00,38.05,38.06,37.83,38.01,110879.0,33.3179,33.3267,33.1253,33.2829,110879.0
2021-04-05 10:30:00,38.02,38.05,37.83,37.96,125323.0,33.2916,33.3179,33.1253,33.2391,125323.0
2021-04-05 11:00:00,37.96,37.98,37.87,37.97,78265.0,33.2391,33.2566,33.1603,33.2478,78265.0
2021-04-05 11:30:00,37.97,38.04,37.86,37.9,102316.0,33.2478,33.3091,33.1515,33.1866,102316.0
2021-04-05 12:00:00,37.91,37.96,37.85,37.93,60583.0,33.1953,33.2391,33.1428,33.2128,60583.0
2021-04-05 12:30:00,37.94,38.07,37.91,37.93,46354.0,33.2216,33.3354,33.1953,33.2128,46354.0
2021-04-05 13:00:00,37.94,37.97,37.75,37.87,93232.0,33.2216,33.2478,33.0552,33.1603,93232.0
2021-04-05 13:30:00,37.86,37.89,37.82,37.85,80160.0,33.1515,33.1778,33.1165,33.1428,80160.0
2021-04-05 14:00:00,37.85,37.88,37.71,37.8,68111.0,33.1428,33.169,33.0202,33.099,68111.0
2021-04-05 14:30:00,37.81,37.86,37.77,37.78,84973.0,33.1077,33.1515,33.0727,33.0815,84973.0
2021-04-05 15:00:00,37.78,37.88,37.74,37.77,93004.0,33.0815,33.169,33.0464,33.0727,93004.0
2021-04-05 15:30:00,37.77,37.78,37.5,37.53,296679.0,33.0727,33.0815,32.8363,32.8626,296679.0
2021-04-06 09:30:00,37.77,37.82,37.48,37.74,150427.0,33.0727,33.1165,32.8188,33.0464,150427.0
2021-04-06 10:00:00,37.74,38.05,37.74,37.88,158926.0,33.0464,33.3179,33.0464,33.169,158926.0
2021-04-06 10:30:00,37.88,38.04,37.86,37.93,79512.0,33.169,33.3091,33.1515,33.2128,79512.0
2021-04-06 11:00:00,37.93,38.1,37.58,38.07,176634.0,33.2128,33.3617,32.9063,33.3354,176634.0
2021-04-06 11:30:00,38.05,38.25,37.98,38.08,107739.0,33.3179,33.493,33.2566,33.3442,107739.0
2021-04-06 12:00:00,38.09,38.19,37.99,38.14,47540.0,33.3529,33.4405,33.2654,33.3967,47540.0
2021-04-06 12:30:00,38.15,38.31,38.13,38.27,75772.0,33.4055,33.5456,33.3879,33.5105,75772.0
2021-04-06 13:00:00,38.26,38.37,38.23,38.34,66620.0,33.5018,33.5981,33.4755,33.5718,66620.0
2021-04-06 13:30:00,38.34,38.4,38.26,38.37,47192.0,33.5718,33.6244,33.5018,33.5981,47192.0
2021-04-06 14:00:00,38.38,38.46,38.33,38.44,65631.0,33.6069,33.6769,33.5631,33.6594,65631.0
2021-04-06 14:30:00,38.44,38.52,38.35,38.36,90173.0,33.6594,33.7294,33.5806,33.5893,90173.0
2021-04-06 15:00:00,38.34,38.39,38.22,38.39,92108.0,33.5718,33.6156,33.4668,33.6156,92108.0
2021-04-06 15:30:00,38.38,38.48,38.31,38.38,327081.0,33.6069,33.6944,33.5456,33.6069,327081.0
2021-04-07 09:30:00,38.29,38.44,37.89,38.03,66119.0,33.528,33.6594,33.1778,33.3004,66119.0
2021-04-07 10:00:00,38.01,38.24,38.01,38.24,74943.0,33.2829,33.4843,33.2829,33.4843,74943.0
2021-04-07 10:30:00,38.26,38.39,38.12,38.35,125757.0,33.5018,33.6156,33.3792,33.5806,125757.0
2021-04-07 11:00:00,38.34,38.35,38.12,38.23,73924.0,33.5718,33.5806,33.3792,33.4755,73924.0
2021-04-07 11:30:00,38.23,38.28,38.05,38.12,65792.0,33.4755,33.5193,33.3179,33.3792,65792.0
2021-04-07 12:00:00,38.11,38.18,38.09,38.15,80609.0,33.3704,33.4317,33.3529,33.4055,80609.0
2021-04-07 12:30:00,38.14,38.47,38.14,38.47,119912.0,33.3967,33.6857,33.3967,33.6857,119912.0
2021-04-07 13:00:00,38.47,38.73,38.36,38.68,224200.0,33.6857,33.9133,33.5893,33.8695,224200.0
2021-04-07 13:30:00,38.66,38.68,38.35,38.38,191400.0,33.852,33.8695,33.5806,33.6069,191400.0
2021-04-07 14:00:00,38.38,38.48,38.33,38.36,98269.0,33.6069,33.6944,33.5631,33.5893,98269.0
2021-04-07 14:30:00,38.36,38.38,38.27,38.3,61019.0,33.5893,33.6069,33.5105,33.5368,61019.0
2021-04-07 15:00:00,38.3,38.34,38.04,38.08,116115.0,33.5368,33.5718,33.3091,33.3442,116115.0
2021-04-07 15:30:00,38.08,38.24,38.06,38.15,296053.0,33.3442,33.4843,33.3267,33.4055,296053.0
2021-04-08 09:30:00,38.21,38.45,38.14,38.21,98353.0,33.458,33.6682,33.3967,33.458,98353.0
2021-04-08 10:00:00,38.2,38.31,38.14,38.23,111490.0,33.4492,33.5456,33.3967,33.4755,111490.0
2021-04-08 10:30:00,38.23,38.58,38.18,38.53,90274.0,33.4755,33.782,33.4317,33.7382,90274.0
2021-04-08 11:00:00,38.53,38.58,38.42,38.54,70549.0,33.7382,33.782,33.6419,33.747,70549.0
2021-04-08 11:30:00,38.52,38.54,38.36,38.5,73450.0,33.7294,33.747,33.5893,33.7119,73450.0
2021-04-08 12:00:00,38.5,38.8,38.48,38.77,118032.0,33.7119,33.9746,33.6944,33.9484,118032.0
2021-04-08 12:30:00,38.77,38.87,38.71,38.77,106609.0,33.9484,34.0359,33.8958,33.9484,106609.0
2021-04-08 13:00:00,38.78,39.0,38.78,38.92,84618.0,33.9571,34.1497,33.9571,34.0797,84618.0
2021-04-08 13:30:00,38.93,38.98,38.73,38.73,82749.0,34.0885,34.1322,33.9133,33.9133,82749.0
2021-04-08 14:00:00,38.73,38.73,38.12,38.17,235353.0,33.9133,33.9133,33.3792,33.423,235353.0
2021-04-08 14:30:00,38.17,38.45,38.15,38.25,282661.0,33.423,33.6682,33.4055,33.493,282661.0
2021-04-08 15:00:00,38.26,38.26,37.99,38.05,262069.0,33.5018,33.5018,33.2654,33.3179,262069.0
2021-04-08 15:30:00,38.05,38.39,37.85,38.35,700757.0,33.3179,33.6156,33.1428,33.5806,700757.0
2021-04-09 09:30:00,38.25,38.63,38.14,38.51,90660.0,33.493,33.8258,33.3967,33.7207,90660.0
2021-04-09 10:00:00,38.53,38.77,38.51,38.65,86715.0,33.7382,33.9484,33.7207,33.8433,86715.0
2021-04-09 10:30:00,38.65,38.77,38.55,38.74,57546.0,33.8433,33.9484,33.7557,33.9221,57546.0
2021-04-09 11:00:00,38.74,38.98,38.71,38.86,123759.0,33.9221,34.1322,33.8958,34.0272,123759.0
2021-04-09 11:30:00,38.87,38.91,38.78,38.89,53176.0,34.0359,34.0709,33.9571,34.0534,53176.0
2021-04-09 12:00:00,38.87,38.87,38.79,38.85,46152.0,34.0359,34.0359,33.9659,34.0184,46152.0
2021-04-09 12:30:00,38.85,38.88,38.64,38.65,38000.0,34.0184,34.0447,33.8345,33.8433,38000.0
2021-04-09 13:00:00,38.65,38.68,38.61,38.65,36001.0,33.8433,33.8695,33.8083,33.8433,36001.0
2021-04-09 13:30:00,38.64,38.68,38.58,38.63,42128.0,33.8345,33.8695,33.782,33.8258,42128.0
2021-04-09 14:00:00,38.62,38.71,38.57,38.67,55704.0,33.817,33.8958,33.7732,33.8608,55704.0
2021-04-09 14:30:00,38.66,38.7,38.62,38.66,60362.0,33.852,33.8871,33.817,33.852,60362.0
2021-04-09 15:00:00,38.64,38.73,38.57,38.68,68167.0,33.8345,33.9133,33.7732,33.8695,68167.0
2021-04-09 15:30:00,38.69,38.78,38.65,38.73,277217.0,33.8783,33.9571,33.8433,33.9133,277217.0
2021-04-12 09:30:00,38.78,39.03,38.64,38.81,162647.0,33.9571,34.176,33.8345,33.9834,162647.0
2021-04-12 10:00:00,38.82,38.92,38.76,38.78,84751.0,33.9921,34.0797,33.9396,33.9571,84751.0
2021-04-12 10:30:00,38.79,38.87,38.63,38.63,67942.0,33.9659,34.0359,33.8258,33.8258,67942.0
2021-04-12 11:00:00,38.62,38.93,38.62,38.93,77479.0,33.817,34.0885,33.817,34.0885,77479.0
2021-04-12 11:30:00,38.96,39.03,38.79,38.84,62469.0,34.1147,34.176,33.9659,34.0096,62469.0
2021-04-12 12:00:00,38.85,38.91,38.8,38.91,44173.0,34.0184,34.0709,33.9746,34.0709,44173.0
2021-04-12 12:30:00,38.91,39.13,38.9,39.06,52497.0,34.0709,34.2636,34.0622,34.2023,52497.0
2021-04-12 13:00:00,39.06,39.07,38.95,38.95,90174.0,34.2023,34.211,34.106,34.106,90174.0
2021-04-12 13:30:00,38.95,39.0,38.9,38.91,41745.0,34.106,34.1497,34.0622,34.0709,41745.0
2021-04-12 14:00:00,38.92,38.93,38.71,38.77,40457.0,34.0797,34.0885,33.8958,33.9484,40457.0
2021-04-12 14:30:00,38.77,38.78,38.67,38.75,58452.0,33.9484,33.9571,33.8608,33.9308,58452.0
2021-04-12 15:00:00,38.74,38.74,38.58,38.59,64796.0,33.9221,33.9221,33.782,33.7907,64796.0
2021-04-12 15:30:00,38.59,38.65,38.52,38.57,328392.0,33.7907,33.8433,33.7294,33.7732,328392.0
2021-04-13 09:30:00,38.43,38.73,38.23,38.32,121250.0,33.6506,33.9133,33.4755,33.5543,121250.0
2021-04-13 10:00:00,38.34,38.63,38.32,38.46,200822.0,33.5718,33.8258,33.5543,33.6769,200822.0
2021-04-13 10:30:00,38.46,38.73,38.42,38.62,98405.0,33.6769,33.9133,33.6419,33.817,98405.0
2021-04-13 11:00:00,38.64,38.71,38.56,38.71,58578.0,33.8345,33.8958,33.7645,33.8958,58578.0
2021-04-13 11:30:00,38.72,38.87,38.69,38.79,45225.0,33.9046,34.0359,33.8783,33.9659,45225.0
2021-04-13 12:00:00,38.78,38.78,38.51,38.61,49722.0,33.9571,33.9571,33.7207,33.8083,49722.0
2021-04-13 12:30:00,38.61,38.61,38.45,38.53,67387.0,33.8083,33.8083,33.6682,33.7382,67387.0
2021-04-13 13:00:00,38.56,38.66,38.5,38.55,76525.0,33.7645,33.852,33.7119,33.7557,76525.0
2021-04-13 13:30:00,38.55,38.6,38.54,38.55,36892.0,33.7557,33.7995,33.747,33.7557,36892.0
2021-04-13 14:00:00,38.56,38.68,38.56,38.58,49046.0,33.7645,33.8695,33.7645,33.782,49046.0
2021-04-13 14:30:00,38.56,38.75,38.55,38.69,80633.0,33.7645,33.9308,33.7557,33.8783,80633.0
2021-04-13 15:00:00,38.69,38.83,38.69,38.77,67969.0,33.8783,34.0009,33.8783,33.9484,67969.0
2021-04-13 15:30:00,38.78,38.81,38.58,38.68,315039.0,33.9571,33.9834,33.782,33.8695,315039.0
2021-04-14 09:30:00,38.58,38.96,38.54,38.57,48940.0,33.782,34.1147,33.747,33.7732,48940.0
2021-04-14 10:00:00,38.57,38.76,38.5,38.6,46265.0,33.7732,33.9396,33.7119,33.7995,46265.0
2021-04-14 10:30:00,38.61,38.7,38.43,38.46,54921.0,33.8083,33.8871,33.6506,33.6769,54921.0
2021-04-14 11:00:00,38.47,38.64,38.46,38.64,73975.0,33.6857,33.8345,33.6769,33.8345,73975.0
2021-04-14 11:30:00,38.64,38.67,38.5,38.61,58784.0,33.8345,33.8608,33.7119,33.8083,58784.0
2021-04-14 12:00:00,38.62,38.68,38.55,38.55,36555.0,33.817,33.8695,33.7557,33.7557,36555.0
2021-04-14 12:30:00,38.55,38.66,38.55,38.62,38202.0,33.7557,33.852,33.7557,33.817,38202.0
2021-04-14 13:00:00,38.62,38.62,38.48,38.58,62755.0,33.817,33.817,33.6944,33.782,62755.0
2021-04-14 13:30:00,38.59,38.67,38.5,38.5,44278.0,33.7907,33.8608,33.7119,33.7119,44278.0
2021-04-14 14:00:00,38.51,38.57,38.43,38.52,78124.0,33.7207,33.7732,33.6506,33.7294,78124.0
2021-04-14 14:30:00,38.52,38.52,38.36,38.39,53794.0,33.7294,33.7294,33.5893,33.6156,53794.0
2021-04-14 15:00:00,38.38,38.46,38.31,38.45,77030.0,33.6069,33.6769,33.5456,33.6682,77030.0
2021-04-14 15:30:00,38.44,38.46,38.19,38.29,322619.0,33.6594,33.6769,33.4405,33.528,322619.0
2021-04-15 09:30:00,38.21,38.39,37.74,37.96,148236.0,33.458,33.6156,33.0464,33.2391,148236.0
2021-04-15 10:00:00,37.94,38.36,37.89,38.36,227239.0,33.2216,33.5893,33.1778,33.5893,227239.0
2021-04-15 10:30:00,38.37,38.43,38.15,38.18,89913.0,33.5981,33.6506,33.4055,33.4317,89913.0
2021-04-15 11:00:00,38.18,38.43,38.17,38.22,99985.0,33.4317,33.6506,33.423,33.4668,99985.0
2021-04-15 11:30:00,38.24,38.35,38.19,38.31,58463.0,33.4843,33.5806,33.4405,33.5456,58463.0
2021-04-15 12:00:00,38.29,38.38,38.27,38.28,50350.0,33.528,33.6069,33.5105,33.5193,50350.0
2021-04-15 12:30:00,38.27,38.4,38.2,38.34,67755.0,33.5105,33.6244,33.4492,33.5718,67755.0
2021-04-15 13:00:00,38.34,38.4,38.29,38.32,55185.0,33.5718,33.6244,33.528,33.5543,55185.0
2021-04-15 13:30:00,38.3,38.62,38.29,38.6,90689.0,33.5368,33.817,33.528,33.7995,90689.0
2021-04-15 14:00:00,38.59,38.65,38.5,38.51,76141.0,33.7907,33.8433,33.7119,33.7207,76141.0
2021-04-15 14:30:00,38.51,38.58,38.49,38.54,63423.0,33.7207,33.782,33.7032,33.747,63423.0
2021-04-15 15:00:00,38.53,38.59,38.38,38.39,103162.0,33.7382,33.7907,33.6069,33.6156,103162.0
2021-04-15 15:30:00,38.39,38.45,38.33,38.42,288026.0,33.6156,33.6682,33.5631,33.6419,288026.0
2021-04-16 09:30:00,38.75,38.95,38.38,38.41,134022.0,33.9308,34.106,33.6069,33.6331,134022.0
2021-04-16 10:00:00,38.41,38.61,38.26,38.55,71530.0,33.6331,33.8083,33.5018,33.7557,71530.0
2021-04-16 10:30:00,38.53,38.67,38.53,38.67,60828.0,33.7382,33.8608,33.7382,33.8608,60828.0
2021-04-16 11:00:00,38.68,38.76,38.49,38.58,81012.0,33.8695,33.9396,33.7032,33.782,81012.0
2021-04-16 11:30:00,38.57,38.79,38.56,38.75,63924.0,33.7732,33.9659,33.7645,33.9308,63924.0
2021-04-16 12:00:00,38.75,38.84,38.63,38.75,73945.0,33.9308,34.0096,33.8258,33.9308,73945.0
2021-04-16 12:30:00,38.75,38.78,38.63,38.65,59433.0,33.9308,33.9571,33.8258,33.8433,59433.0
2021-04-16 13:00:00,38.62,38.69,38.59,38.63,69915.0,33.817,33.8783,33.7907,33.8258,69915.0
2021-04-16 13:30:00,38.62,38.78,38.59,38.78,36171.0,33.817,33.9571,33.7907,33.9571,36171.0
2021-04-16 14:00:00,38.77,38.82,38.7,38.71,44749.0,33.9484,33.9921,33.8871,33.8958,44749.0
2021-04-16 14:30:00,38.71,38.88,38.71,38.86,60705.0,33.8958,34.0447,33.8958,34.0272,60705.0
2021-04-16 15:00:00,38.87,39.02,38.67,38.69,186535.0,34.0359,34.1673,33.8608,33.8783,186535.0
2021-04-16 15:30:00,38.71,38.81,38.6,38.69,347141.0,33.8958,33.9834,33.7995,33.8783,347141.0
2021-04-19 09:30:00,38.93,38.93,38.09,38.49,153161.0,34.0885,34.0885,33.3529,33.7032,153161.0
2021-04-19 10:00:00,38.48,38.62,38.08,38.44,165108.0,33.6944,33.817,33.3442,33.6594,165108.0
2021-04-19 10:30:00,38.44,38.44,38.02,38.2,150800.0,33.6594,33.6594,33.2916,33.4492,150800.0
2021-04-19 11:00:00,38.21,38.3,38.11,38.21,271071.0,33.458,33.5368,33.3704,33.458,271071.0
2021-04-19 11:30:00,38.21,38.21,37.94,37.98,74142.0,33.458,33.458,33.2216,33.2566,74142.0
2021-04-19 12:00:00,37.99,38.11,37.96,38.09,80297.0,33.2654,33.3704,33.2391,33.3529,80297.0
2021-04-19 12:30:00,38.09,38.21,38.03,38.12,116046.0,33.3529,33.458,33.3004,33.3792,116046.0
2021-04-19 13:00:00,38.13,38.22,38.11,38.13,45341.0,33.3879,33.4668,33.3704,33.3879,45341.0
2021-04-19 13:30:00,38.14,38.35,38.12,38.33,41953.0,33.3967,33.5806,33.3792,33.5631,41953.0
2021-04-19 14:00:00,38.32,38.41,38.27,38.37,58357.0,33.5543,33.6331,33.5105,33.5981,58357.0
2021-04-19 14:30:00,38.37,38.4,38.25,38.4,59887.0,33.5981,33.6244,33.493,33.6244,59887.0
2021-04-19 15:00:00,38.4,38.46,38.26,38.33,114052.0,33.6244,33.6769,33.5018,33.5631,114052.0
2021-04-19 15:30:00,38.32,38.38,38.27,38.37,257481.0,33.5543,33.6069,33.5105,33.5981,257481.0
2021-04-20 09:30:00,38.29,38.34,38.11,38.13,51761.0,33.528,33.5718,33.3704,33.3879,51761.0
2021-04-20 10:00:00,38.17,38.23,38.06,38.15,47116.0,33.423,33.4755,33.3267,33.4055,47116.0
2021-04-20 10:30:00,38.17,38.24,37.9,38.05,90201.0,33.423,33.4843,33.1866,33.3179,90201.0
2021-04-20 11:00:00,38.05,38.12,37.92,37.98,93799.0,33.3179,33.3792,33.2041,33.2566,93799.0
2021-04-20 11:30:00,37.99,38.02,37.82,38.0,84688.0,33.2654,33.2916,33.1165,33.2741,84688.0
2021-04-20 12:00:00,38.0,38.07,37.87,37.89,69649.0,33.2741,33.3354,33.1603,33.1778,69649.0
2021-04-20 12:30:00,37.89,38.08,37.87,38.08,73824.0,33.1778,33.3442,33.1603,33.3442,73824.0
2021-04-20 13:00:00,38.05,38.06,37.89,37.92,62047.0,33.3179,33.3267,33.1778,33.2041,62047.0
2021-04-20 13:30:00,37.92,38.0,37.91,37.98,43566.0,33.2041,33.2741,33.1953,33.2566,43566.0
2021-04-20 14:00:00,37.98,38.03,37.83,37.86,62925.0,33.2566,33.3004,33.1253,33.1515,62925.0
2021-04-20 14:30:00,37.87,37.9,37.78,37.82,52656.0,33.1603,33.1866,33.0815,33.1165,52656.0
2021-04-20 15:00:00,37.82,37.96,37.8,37.82,68489.0,33.1165,33.2391,33.099,33.1165,68489.0
2021-04-20 15:30:00,37.82,37.92,37.73,37.85,296787.0,33.1165,33.2041,33.0377,33.1428,296787.0
2021-04-21 09:30:00,37.56,37.75,37.24,37.75,121331.0,32.8888,33.0552,32.6086,33.0552,121331.0
2021-04-21 10:00:00,37.73,37.82,37.54,37.8,67233.0,33.0377,33.1165,32.8713,33.099,67233.0
2021-04-21 10:30:00,37.81,37.86,37.71,37.76,69755.0,33.1077,33.1515,33.0202,33.064,69755.0
2021-04-21 11:00:00,37.75,37.77,37.58,37.61,56454.0,33.0552,33.0727,32.9063,32.9326,56454.0
2021-04-21 11:30:00,37.62,37.77,37.61,37.76,49857.0,32.9414,33.0727,32.9326,33.064,49857.0
2021-04-21 12:00:00,37.76,37.81,37.64,37.71,43971.0,33.064,33.1077,32.9589,33.0202,43971.0
2021-04-21 12:30:00,37.7,37.76,37.67,37.72,38671.0,33.0114,33.064,32.9852,33.0289,38671.0
2021-04-21 13:00:00,37.72,37.79,37.67,37.71,35805.0,33.0289,33.0902,32.9852,33.0202,35805.0
2021-04-21 13:30:00,37.71,37.81,37.7,37.78,35088.0,33.0202,33.1077,33.0114,33.0815,35088.0
2021-04-21 14:00:00,37.78,37.88,37.77,37.85,38727.0,33.0815,33.169,33.0727,33.1428,38727.0
2021-04-21 14:30:00,37.84,37.93,37.84,37.86,43860.0,33.134,33.2128,33.134,33.1515,43860.0
2021-04-21 15:00:00,37.88,37.91,37.75,37.79,57031.0,33.169,33.1953,33.0552,33.0902,57031.0
2021-04-21 15:30:00,37.79,37.9,37.76,37.79,201804.0,33.0902,33.1866,33.064,33.0902,201804.0
2021-04-22 09:30:00,38.0,38.0,37.48,37.73,143652.0,33.2741,33.2741,32.8188,33.0377,143652.0
2021-04-22 10:00:00,37.72,37.8,37.55,37.59,104381.0,33.0289,33.099,32.8801,32.9151,104381.0
2021-04-22 10:30:00,37.6,37.82,37.6,37.8,108025.0,32.9239,33.1165,32.9239,33.099,108025.0
2021-04-22 11:00:00,37.8,37.85,37.77,37.79,45779.0,33.099,33.1428,33.0727,33.0902,45779.0
2021-04-22 11:30:00,37.78,37.88,37.77,37.86,77575.0,33.0815,33.169,33.0727,33.1515,77575.0
2021-04-22 12:00:00,37.87,37.93,37.84,37.86,63820.0,33.1603,33.2128,33.134,33.1515,63820.0
2021-04-22 12:30:00,37.87,37.96,37.69,37.73,209933.0,33.1603,33.2391,33.0027,33.0377,209933.0
2021-04-22 13:00:00,37.73,37.78,37.53,37.64,193732.0,33.0377,33.0815,32.8626,32.9589,193732.0
2021-04-22 13:30:00,37.64,37.64,37.28,37.39,127505.0,32.9589,32.9589,32.6437,32.74,127505.0
2021-04-22 14:00:00,37.37,37.51,37.19,37.42,163517.0,32.7225,32.8451,32.5649,32.7662,163517.0
2021-04-22 14:30:00,37.41,37.44,37.24,37.32,135586.0,32.7575,32.7838,32.6086,32.6787,135586.0
2021-04-22 15:00:00,37.31,37.34,37.06,37.09,221994.0,32.6699,32.6962,32.451,32.4773,221994.0
2021-04-22 15:30:00,37.09,37.22,37.04,37.05,526391.0,32.4773,32.5911,32.4335,32.4423,526391.0
2021-04-23 09:30:00,37.08,37.22,36.73,37.19,154249.0,32.4685,32.5911,32.1621,32.5649,154249.0
2021-04-23 10:00:00,37.16,37.27,37.02,37.04,78109.0,32.5386,32.6349,32.416,32.4335,78109.0
2021-04-23 10:30:00,37.03,37.1,36.95,37.07,119198.0,32.4247,32.486,32.3547,32.4598,119198.0
2021-04-23 11:00:00,37.05,37.07,36.82,36.9,75625.0,32.4423,32.4598,32.2409,32.3109,75625.0
2021-04-23 11:30:00,36.9,36.97,36.81,36.84,85355.0,32.3109,32.3722,32.2321,32.2584,85355.0
2021-04-23 12:00:00,36.84,36.89,36.75,36.76,64509.0,32.2584,32.3022,32.1796,32.1883,64509.0
2021-04-23 12:30:00,36.75,36.93,36.75,36.77,55390.0,32.1796,32.3372,32.1796,32.1971,55390.0
2021-04-23 13:00:00,36.77,36.89,36.69,36.87,76309.0,32.1971,32.3022,32.127,32.2846,76309.0
2021-04-23 13:30:00,36.89,37.04,36.81,37.0,103933.0,32.3022,32.4335,32.2321,32.3985,103933.0
2021-04-23 14:00:00,36.99,37.23,36.98,37.17,99449.0,32.3897,32.5999,32.381,32.5473,99449.0
2021-04-23 14:30:00,37.17,37.17,36.99,37.07,50994.0,32.5473,32.5473,32.3897,32.4598,50994.0
2021-04-23 15:00:00,37.07,37.2,36.97,37.19,67538.0,32.4598,32.5736,32.3722,32.5649,67538.0
2021-04-23 15:30:00,37.19,37.31,37.12,37.12,293303.0,32.5649,32.6699,32.5036,32.5036,293303.0
2021-04-26 09:30:00,37.14,37.27,36.69,37.18,123922.0,32.5211,32.6349,32.127,32.5561,123922.0
2021-04-26 10:00:00,37.18,37.4,37.1,37.34,68383.0,32.5561,32.7487,32.486,32.6962,68383.0
2021-04-26 10:30:00,37.35,37.36,37.0,37.14,58024.0,32.705,32.7137,32.3985,32.5211,58024.0
2021-04-26 11:00:00,37.15,37.18,36.94,37.03,57142.0,32.5298,32.5561,32.3459,32.4247,57142.0
2021-04-26 11:30:00,37.02,37.23,37.0,37.22,114622.0,32.416,32.5999,32.3985,32.5911,114622.0
2021-04-26 12:00:00,37.22,37.31,37.17,37.19,40506.0,32.5911,32.6699,32.5473,32.5649,40506.0
2021-04-26 12:30:00,37.19,37.2,37.04,37.04,70870.0,32.5649,32.5736,32.4335,32.4335,70870.0
2021-04-26 13:00:00,37.04,37.15,37.04,37.08,37515.0,32.4335,32.5298,32.4335,32.4685,37515.0
2021-04-26 13:30:00,37.07,37.14,37.07,37.14,32321.0,32.4598,32.5211,32.4598,32.5211,32321.0
2021-04-26 14:00:00,37.13,37.14,36.98,36.98,58157.0,32.5123,32.5211,32.381,32.381,58157.0
2021-04-26 14:30:00,36.98,37.27,36.98,37.27,75965.0,32.381,32.6349,32.381,32.6349,75965.0
2021-04-26 15:00:00,37.25,37.26,37.11,37.12,109652.0,32.6174,32.6261,32.4948,32.5036,109652.0
2021-04-26 15:30:00,37.1,37.29,37.04,37.27,291455.0,32.486,32.6524,32.4335,32.6349,291455.0
2021-04-27 09:30:00,37.11,37.11,36.69,36.92,112249.0,32.4948,32.4948,32.127,32.3284,112249.0
2021-04-27 10:00:00,36.92,37.11,36.72,36.78,50043.0,32.3284,32.4948,32.1533,32.2058,50043.0
2021-04-27 10:30:00,36.78,36.85,36.73,36.79,86312.0,32.2058,32.2671,32.1621,32.2146,86312.0
2021-04-27 11:00:00,36.79,36.87,36.61,36.65,96933.0,32.2146,32.2846,32.057,32.092,96933.0
2021-04-27 11:30:00,36.65,36.69,36.57,36.59,67909.0,32.092,32.127,32.022,32.0395,67909.0
2021-04-27 12:00:00,36.61,36.68,36.47,36.66,81902.0,32.057,32.1183,31.9344,32.1008,81902.0
2021-04-27 12:30:00,36.66,36.75,36.64,36.68,44624.0,32.1008,32.1796,32.0833,32.1183,44624.0
2021-04-27 13:00:00,36.67,36.67,36.56,36.6,47135.0,32.1095,32.1095,32.0132,32.0482,47135.0
2021-04-27 13:30:00,36.59,36.65,36.53,36.53,72191.0,32.0395,32.092,31.9869,31.9869,72191.0
2021-04-27 14:00:00,36.54,36.59,36.41,36.41,102002.0,31.9957,32.0395,31.8819,31.8819,102002.0
2021-04-27 14:30:00,36.41,36.43,36.15,36.18,326861.0,31.8819,31.8994,31.6542,31.6805,326861.0
2021-04-27 15:00:00,36.18,36.29,36.1,36.12,193494.0,31.6805,31.7768,31.6104,31.6279,193494.0
2021-04-27 15:30:00,36.12,36.21,36.06,36.18,351518.0,31.6279,31.7067,31.5754,31.6805,351518.0
2021-04-28 09:30:00,36.22,36.46,36.12,36.2,203629.0,31.7155,31.9256,31.6279,31.698,203629.0
2021-04-28 10:00:00,36.19,36.27,35.91,36.07,206539.0,31.6892,31.7593,31.444,31.5841,206539.0
2021-04-28 10:30:00,36.07,36.16,35.95,36.02,135733.0,31.5841,31.6629,31.4791,31.5404,135733.0
2021-04-28 11:00:00,36.01,36.13,35.85,36.12,126352.0,31.5316,31.6367,31.3915,31.6279,126352.0
2021-04-28 11:30:00,36.11,36.15,36.03,36.07,61978.0,31.6192,31.6542,31.5491,31.5841,61978.0
2021-04-28 12:00:00,36.05,36.1,36.03,36.08,50313.0,31.5666,31.6104,31.5491,31.5929,50313.0
2021-04-28 12:30:00,36.08,36.08,35.94,35.95,54148.0,31.5929,31.5929,31.4703,31.4791,54148.0
2021-04-28 13:00:00,35.95,35.98,35.88,35.94,72169.0,31.4791,31.5053,31.4178,31.4703,72169.0
2021-04-28 13:30:00,35.94,36.01,35.91,35.97,66897.0,31.4703,31.5316,31.444,31.4966,66897.0
2021-04-28 14:00:00,35.97,36.08,35.9,36.04,113241.0,31.4966,31.5929,31.4353,31.5579,113241.0
2021-04-28 14:30:00,36.03,36.24,35.99,36.15,90342.0,31.5491,31.733,31.5141,31.6542,90342.0
2021-04-28 15:00:00,36.16,36.24,36.09,36.17,102404.0,31.6629,31.733,31.6017,31.6717,102404.0
2021-04-28 15:30:00,36.16,36.22,36.04,36.21,378134.0,31.6629,31.7155,31.5579,31.7067,378134.0
2021-04-29 09:30:00,36.19,36.51,36.1,36.47,119377.0,31.6892,31.9694,31.6104,31.9344,119377.0
2021-04-29 10:00:00,36.45,36.46,36.22,36.33,97861.0,31.9169,31.9256,31.7155,31.8118,97861.0
2021-04-29 10:30:00,36.32,36.45,36.12,36.44,92190.0,31.803,31.9169,31.6279,31.9081,92190.0
2021-04-29 11:00:00,36.42,36.45,36.14,36.17,52106.0,31.8906,31.9169,31.6454,31.6717,52106.0
2021-04-29 11:30:00,36.16,36.21,36.06,36.19,77291.0,31.6629,31.7067,31.5754,31.6892,77291.0
2021-04-29 12:00:00,36.19,36.22,36.1,36.16,47919.0,31.6892,31.7155,31.6104,31.6629,47919.0
2021-04-29 12:30:00,36.16,36.28,36.15,36.19,43932.0,31.6629,31.768,31.6542,31.6892,43932.0
2021-04-29 13:00:00,36.19,36.21,36.11,36.16,46337.0,31.6892,31.7067,31.6192,31.6629,46337.0
2021-04-29 13:30:00,36.15,36.28,36.06,36.23,91566.0,31.6542,31.768,31.5754,31.7242,91566.0
2021-04-29 14:00:00,36.23,36.25,36.08,36.11,71265.0,31.7242,31.7418,31.5929,31.6192,71265.0
2021-04-29 14:30:00,36.11,36.3,36.11,36.22,61397.0,31.6192,31.7855,31.6192,31.7155,61397.0
2021-04-29 15:00:00,36.22,36.33,36.2,36.27,92766.0,31.7155,31.8118,31.698,31.7593,92766.0
2021-04-29 15:30:00,36.28,36.34,36.23,36.32,336817.0,31.768,31.8206,31.7242,31.803,336817.0
2021-04-30 09:30:00,36.0,36.0,35.58,35.64,123492.0,31.8089,31.8089,31.4378,31.4908,123492.0
2021-04-30 10:00:00,35.64,35.77,35.49,35.76,152688.0,31.4908,31.6056,31.3582,31.5968,152688.0
2021-04-30 10:30:00,35.75,35.75,35.53,35.74,95357.0,31.588,31.588,31.3936,31.5791,95357.0
2021-04-30 11:00:00,35.72,35.72,35.6,35.66,54919.0,31.5615,31.5615,31.4554,31.5084,54919.0
2021-04-30 11:30:00,35.65,35.77,35.64,35.76,52758.0,31.4996,31.6056,31.4908,31.5968,52758.0
2021-04-30 12:00:00,35.76,35.77,35.66,35.69,57463.0,31.5968,31.6056,31.5084,31.5349,57463.0
2021-04-30 12:30:00,35.68,35.75,35.65,35.68,42556.0,31.5261,31.588,31.4996,31.5261,42556.0
2021-04-30 13:00:00,35.67,35.75,35.58,35.75,39827.0,31.5173,31.588,31.4378,31.588,39827.0
2021-04-30 13:30:00,35.75,35.77,35.57,35.61,50034.0,31.588,31.6056,31.4289,31.4643,50034.0
2021-04-30 14:00:00,35.61,35.63,35.53,35.55,68845.0,31.4643,31.4819,31.3936,31.4112,68845.0
2021-04-30 14:30:00,35.54,35.57,35.42,35.45,104104.0,31.4024,31.4289,31.2964,31.3229,104104.0
2021-04-30 15:00:00,35.46,35.6,35.44,35.59,109332.0,31.3317,31.4554,31.3141,31.4466,109332.0
2021-04-30 15:30:00,35.59,35.84,35.57,35.82,582849.0,31.4466,31.6675,31.4289,31.6498,582849.0
2021-05-03 09:30:00,35.91,36.28,35.63,36.16,185835.0,31.7293,32.0563,31.4819,31.9502,185835.0
2021-05-03 10:00:00,36.15,36.15,35.96,36.1,84630.0,31.9414,31.9414,31.7735,31.8972,84630.0
2021-05-03 10:30:00,36.09,36.14,36.03,36.06,74014.0,31.8884,31.9326,31.8354,31.8619,74014.0
2021-05-03 11:00:00,36.05,36.13,35.95,36.1,65195.0,31.853,31.9237,31.7647,31.8972,65195.0
2021-05-03 11:30:00,36.1,36.17,36.04,36.06,76646.0,31.8972,31.9591,31.8442,31.8619,76646.0
2021-05-03 12:00:00,36.06,36.12,36.03,36.08,53273.0,31.8619,31.9149,31.8354,31.8795,53273.0
2021-05-03 12:30:00,36.07,36.12,36.04,36.08,65710.0,31.8707,31.9149,31.8442,31.8795,65710.0
2021-05-03 13:00:00,36.08,36.19,36.07,36.19,46431.0,31.8795,31.9767,31.8707,31.9767,46431.0
2021-05-03 13:30:00,36.19,36.26,36.05,36.06,74538.0,31.9767,32.0386,31.853,31.8619,74538.0
2021-05-03 14:00:00,36.06,36.06,35.72,35.75,125410.0,31.8619,31.8619,31.5615,31.588,125410.0
2021-05-03 14:30:00,35.75,35.86,35.74,35.79,83536.0,31.588,31.6852,31.5791,31.6233,83536.0
2021-05-03 15:00:00,35.8,35.81,35.64,35.66,134653.0,31.6321,31.641,31.4908,31.5084,134653.0
2021-05-03 15:30:00,35.67,35.68,35.51,35.54,317618.0,31.5173,31.5261,31.3759,31.4024,317618.0
2021-05-04 09:30:00,35.42,35.5,34.93,35.19,227911.0,31.2964,31.3671,30.8634,31.0932,227911.0
2021-05-04 10:00:00,35.2,35.2,34.85,34.87,236689.0,31.102,31.102,30.7927,30.8104,236689.0
2021-05-04 10:30:00,34.85,35.03,34.79,34.99,132149.0,30.7927,30.9518,30.7397,30.9164,132149.0
2021-05-04 11:00:00,34.99,35.08,34.9,35.08,113421.0,30.9164,30.996,30.8369,30.996,113421.0
2021-05-04 11:30:00,35.09,35.15,35.0,35.04,85725.0,31.0048,31.0578,30.9253,30.9606,85725.0
2021-05-04 12:00:00,35.04,35.09,35.0,35.05,105549.0,30.9606,31.0048,30.9253,30.9695,105549.0
2021-05-04 12:30:00,35.06,35.11,34.99,35.02,154340.0,30.9783,31.0225,30.9164,30.9429,154340.0
2021-05-04 13:00:00,35.02,35.18,35.01,35.08,88253.0,30.9429,31.0843,30.9341,30.996,88253.0
2021-05-04 13:30:00,35.08,35.09,35.02,35.02,64615.0,30.996,31.0048,30.9429,30.9429,64615.0
2021-05-04 14:00:00,35.03,35.1,35.0,35.05,89737.0,30.9518,31.0136,30.9253,30.9695,89737.0
2021-05-04 14:30:00,35.05,35.26,35.04,35.19,111445.0,30.9695,31.155,30.9606,31.0932,111445.0
2021-05-04 15:00:00,35.18,35.22,35.1,35.16,124464.0,31.0843,31.1197,31.0136,31.0667,124464.0
2021-05-04 15:30:00,35.16,35.22,35.09,35.16,524142.0,31.0667,31.1197,31.0048,31.0667,524142.0
2021-05-05 09:30:00,35.07,35.14,34.72,34.73,124578.0,30.9871,31.049,30.6779,30.6867,124578.0
2021-05-05 10:00:00,34.74,34.78,34.5,34.68,192429.0,30.6955,30.7309,30.4835,30.6425,192429.0
2021-05-05 10:30:00,34.69,34.77,34.64,34.77,131098.0,30.6514,30.7221,30.6072,30.7221,131098.0
2021-05-05 11:00:00,34.76,34.94,34.73,34.93,136049.0,30.7132,30.8723,30.6867,30.8634,136049.0
2021-05-05 11:30:00,34.9,34.92,34.75,34.84,276818.0,30.8369,30.8546,30.7044,30.7839,276818.0
2021-05-05 12:00:00,34.85,34.95,34.77,34.91,155018.0,30.7927,30.8811,30.7221,30.8458,155018.0
2021-05-05 12:30:00,34.91,34.95,34.86,34.89,263129.0,30.8458,30.8811,30.8016,30.8281,263129.0
2021-05-05 13:00:00,34.88,34.92,34.74,34.88,124674.0,30.8192,30.8546,30.6955,30.8192,124674.0
2021-05-05 13:30:00,34.87,34.92,34.86,34.89,95723.0,30.8104,30.8546,30.8016,30.8281,95723.0
2021-05-05 14:00:00,34.89,34.93,34.86,34.87,147419.0,30.8281,30.8634,30.8016,30.8104,147419.0
2021-05-05 14:30:00,34.87,34.95,34.81,34.83,203128.0,30.8104,30.8811,30.7574,30.7751,203128.0
2021-05-05 15:00:00,34.82,34.84,34.73,34.82,200876.0,30.7662,30.7839,30.6867,30.7662,200876.0
2021-05-05 15:30:00,34.82,35.03,34.8,34.93,641723.0,30.7662,30.9518,30.7486,30.8634,641723.0
2021-05-06 09:30:00,34.77,35.23,34.32,34.58,391600.0,30.7221,31.1285,30.3244,30.5542,391600.0
2021-05-06 10:00:00,34.57,34.62,34.2,34.34,290284.0,30.5453,30.5895,30.2184,30.3421,290284.0
2021-05-06 10:30:00,34.34,34.43,33.99,34.15,200570.0,30.3421,30.4216,30.0329,30.1742,200570.0
2021-05-06 11:00:00,34.14,34.46,34.0,34.36,167572.0,30.1654,30.4481,30.0417,30.3598,167572.0
2021-05-06 11:30:00,34.34,34.35,34.0,34.17,172215.0,30.3421,30.351,30.0417,30.1919,172215.0
2021-05-06 12:00:00,34.16,34.5,34.14,34.48,115479.0,30.1831,30.4835,30.1654,30.4658,115479.0
2021-05-06 12:30:00,34.48,34.51,34.26,34.36,91058.0,30.4658,30.4923,30.2714,30.3598,91058.0
2021-05-06 13:00:00,34.36,34.51,34.27,34.45,69177.0,30.3598,30.4923,30.2803,30.4393,69177.0
2021-05-06 13:30:00,34.45,34.59,34.41,34.56,100607.0,30.4393,30.563,30.404,30.5365,100607.0
2021-05-06 14:00:00,34.58,34.69,34.5,34.64,98930.0,30.5542,30.6514,30.4835,30.6072,98930.0
2021-05-06 14:30:00,34.64,34.65,34.45,34.62,120118.0,30.6072,30.616,30.4393,30.5895,120118.0
2021-05-06 15:00:00,34.6,34.71,34.49,34.71,176268.0,30.5718,30.669,30.4747,30.669,176268.0
2021-05-06 15:30:00,34.71,34.86,34.58,34.78,542738.0,30.669,30.8016,30.5542,30.7309,542738.0
2021-05-07 09:30:00,34.75,34.82,33.9,34.19,315473.0,30.7044,30.7662,29.9533,30.2096,315473.0
2021-05-07 10:00:00,34.22,34.53,34.18,34.53,337610.0,30.2361,30.51,30.2007,30.51,337610.0
2021-05-07 10:30:00,34.52,34.67,34.46,34.66,150842.0,30.5012,30.6337,30.4481,30.6249,150842.0
2021-05-07 11:00:00,34.67,34.84,34.66,34.84,115671.0,30.6337,30.7839,30.6249,30.7839,115671.0
2021-05-07 11:30:00,34.84,35.18,34.81,35.17,196964.0,30.7839,31.0843,30.7574,31.0755,196964.0
2021-05-07 12:00:00,35.17,35.18,34.98,34.98,211831.0,31.0755,31.0843,30.9076,30.9076,211831.0
2021-05-07 12:30:00,34.98,35.16,34.96,35.13,204966.0,30.9076,31.0667,30.8899,31.0401,204966.0
2021-05-07 13:00:00,35.12,35.12,34.83,34.99,147758.0,31.0313,31.0313,30.7751,30.9164,147758.0
2021-05-07 13:30:00,34.99,35.0,34.92,34.99,65156.0,30.9164,30.9253,30.8546,30.9164,65156.0
2021-05-07 14:00:00,34.98,35.27,34.98,35.26,78173.0,30.9076,31.1638,30.9076,31.155,78173.0
2021-05-07 14:30:00,35.26,35.27,35.05,35.15,280886.0,31.155,31.1638,30.9695,31.0578,280886.0
2021-05-07 15:00:00,35.15,35.27,35.01,35.01,166835.0,31.0578,31.1638,30.9341,30.9341,166835.0
2021-05-07 15:30:00,35.02,35.07,34.74,34.76,544019.0,30.9429,30.9871,30.6955,30.7132,544019.0
2021-05-10 09:30:00,34.69,35.41,34.65,35.38,178199.0,30.6514,31.2875,30.616,31.261,178199.0
2021-05-10 10:00:00,35.38,35.41,35.17,35.41,119018.0,31.261,31.2875,31.0755,31.2875,119018.0
2021-05-10 10:30:00,35.39,35.59,35.36,35.57,136043.0,31.2699,31.4466,31.2434,31.4289,136043.0
2021-05-10 11:00:00,35.58,35.87,35.56,35.8,122639.0,31.4378,31.694,31.4201,31.6321,122639.0
2021-05-10 11:30:00,35.8,35.89,35.7,35.81,108514.0,31.6321,31.7117,31.5438,31.641,108514.0
2021-05-10 12:00:00,35.8,35.94,35.72,35.94,184935.0,31.6321,31.7558,31.5615,31.7558,184935.0
2021-05-10 12:30:00,35.94,36.02,35.9,35.96,137602.0,31.7558,31.8265,31.7205,31.7735,137602.0
2021-05-10 13:00:00,35.97,36.24,35.94,36.19,191935.0,31.7823,32.0209,31.7558,31.9767,191935.0
2021-05-10 13:30:00,36.18,36.18,35.91,35.91,112182.0,31.9679,31.9679,31.7293,31.7293,112182.0
2021-05-10 14:00:00,35.9,35.93,35.67,35.7,183163.0,31.7205,31.747,31.5173,31.5438,183163.0
2021-05-10 14:30:00,35.69,35.69,35.43,35.6,123474.0,31.5349,31.5349,31.3052,31.4554,123474.0
2021-05-10 15:00:00,35.61,35.64,35.46,35.55,193682.0,31.4643,31.4908,31.3317,31.4112,193682.0
2021-05-10 15:30:00,35.54,35.73,35.41,35.47,638838.0,31.4024,31.5703,31.2875,31.3406,638838.0
2021-05-11 09:30:00,35.02,35.14,34.3,34.59,350656.0,30.9429,31.049,30.3068,30.563,350656.0
2021-05-11 10:00:00,34.59,34.85,34.54,34.54,161911.0,30.563,30.7927,30.5188,30.5188,161911.0
2021-05-11 10:30:00,34.53,34.54,34.24,34.3,165827.0,30.51,30.5188,30.2538,30.3068,165827.0
2021-05-11 11:00:00,34.31,34.67,34.31,34.63,131694.0,30.3156,30.6337,30.3156,30.5984,131694.0
2021-05-11 11:30:00,34.63,34.82,34.61,34.71,145515.0,30.5984,30.7662,30.5807,30.669,145515.0
2021-05-11 12:00:00,34.69,34.71,34.54,34.59,84865.0,30.6514,30.669,30.5188,30.563,84865.0
2021-05-11 12:30:00,34.58,34.62,34.47,34.53,95986.0,30.5542,30.5895,30.457,30.51,95986.0
2021-05-11 13:00:00,34.53,34.63,34.49,34.62,128962.0,30.51,30.5984,30.4747,30.5895,128962.0
2021-05-11 13:30:00,34.62,34.88,34.62,34.88,101840.0,30.5895,30.8192,30.5895,30.8192,101840.0
2021-05-11 14:00:00,34.89,34.92,34.69,34.81,91715.0,30.8281,30.8546,30.6514,30.7574,91715.0
2021-05-11 14:30:00,34.81,34.81,34.64,34.73,121615.0,30.7574,30.7574,30.6072,30.6867,121615.0
2021-05-11 15:00:00,34.73,34.76,34.6,34.62,203541.0,30.6867,30.7132,30.5718,30.5895,203541.0
2021-05-11 15:30:00,34.63,34.78,34.45,34.69,486686.0,30.5984,30.7309,30.4393,30.6514,486686.0
2021-05-12 09:30:00,34.57,34.65,34.33,34.42,211658.0,30.5453,30.616,30.3333,30.4128,211658.0
2021-05-12 10:00:00,34.41,34.67,34.28,34.5,160165.0,30.404,30.6337,30.2891,30.4835,160165.0
2021-05-12 10:30:00,34.5,34.63,34.4,34.44,132675.0,30.4835,30.5984,30.3951,30.4305,132675.0
2021-05-12 11:00:00,34.43,34.55,34.11,34.21,221368.0,30.4216,30.5277,30.1389,30.2272,221368.0
2021-05-12 11:30:00,34.2,34.24,34.05,34.11,159808.0,30.2184,30.2538,30.0859,30.1389,159808.0
2021-05-12 12:00:00,34.11,34.17,33.95,33.99,164075.0,30.1389,30.1919,29.9975,30.0329,164075.0
2021-05-12 12:30:00,34.01,34.17,33.96,34.15,130159.0,30.0505,30.1919,30.0064,30.1742,130159.0
2021-05-12 13:00:00,34.14,34.18,33.96,33.99,113148.0,30.1654,30.2007,30.0064,30.0329,113148.0
2021-05-12 13:30:00,33.99,34.04,33.87,33.89,127332.0,30.0329,30.077,29.9268,29.9445,127332.0
2021-05-12 14:00:00,33.88,33.9,33.61,33.64,225821.0,29.9357,29.9533,29.6971,29.7236,225821.0
2021-05-12 14:30:00,33.64,33.99,33.62,33.93,323864.0,29.7236,30.0329,29.7059,29.9798,323864.0
2021-05-12 15:00:00,33.92,33.97,33.53,33.61,347941.0,29.971,30.0152,29.6264,29.6971,347941.0
2021-05-12 15:30:00,33.61,33.73,33.52,33.63,864986.0,29.6971,29.8031,29.6176,29.7148,864986.0
2021-05-13 09:30:00,33.94,34.02,33.73,33.78,170800.0,29.9887,30.0594,29.8031,29.8473,170800.0
2021-05-13 10:00:00,33.79,33.79,33.57,33.73,179375.0,29.8561,29.8561,29.6618,29.8031,179375.0
2021-05-13 10:30:00,33.74,33.78,33.58,33.62,73384.0,29.812,29.8473,29.6706,29.7059,73384.0
2021-05-13 11:00:00,33.62,33.98,33.55,33.87,150219.0,29.7059,30.024,29.6441,29.9268,150219.0
2021-05-13 11:30:00,33.9,33.95,33.62,33.63,111794.0,29.9533,29.9975,29.7059,29.7148,111794.0
2021-05-13 12:00:00,33.64,33.81,33.61,33.73,81723.0,29.7236,29.8738,29.6971,29.8031,81723.0
2021-05-13 12:30:00,33.74,33.86,33.72,33.76,99780.0,29.812,29.918,29.7943,29.8296,99780.0
2021-05-13 13:00:00,33.76,33.77,33.45,33.49,109907.0,29.8296,29.8385,29.5557,29.5911,109907.0
2021-05-13 13:30:00,33.48,33.52,33.36,33.5,82208.0,29.5822,29.6176,29.4762,29.5999,82208.0
2021-05-13 14:00:00,33.49,33.89,33.49,33.89,82484.0,29.5911,29.9445,29.5911,29.9445,82484.0
2021-05-13 14:30:00,33.89,33.9,33.7,33.74,127697.0,29.9445,29.9533,29.7766,29.812,127697.0
2021-05-13 15:00:00,33.74,33.94,33.74,33.79,170622.0,29.812,29.9887,29.812,29.8561,170622.0
2021-05-13 15:30:00,33.79,33.83,33.65,33.66,725467.0,29.8561,29.8915,29.7324,29.7413,725467.0
2021-05-14 09:30:00,33.89,34.29,33.84,34.16,139771.0,29.9445,30.2979,29.9003,30.1831,139771.0
2021-05-14 10:00:00,34.14,34.27,34.09,34.19,97575.0,30.1654,30.2803,30.1212,30.2096,97575.0
2021-05-14 10:30:00,34.19,34.28,34.14,34.2,89620.0,30.2096,30.2891,30.1654,30.2184,89620.0
2021-05-14 11:00:00,34.21,34.24,34.14,34.22,102721.0,30.2272,30.2538,30.1654,30.2361,102721.0
2021-05-14 11:30:00,34.22,34.24,34.16,34.24,66899.0,30.2361,30.2538,30.1831,30.2538,66899.0
2021-05-14 12:00:00,34.24,34.28,34.19,34.23,108715.0,30.2538,30.2891,30.2096,30.2449,108715.0
2021-05-14 12:30:00,34.24,34.24,34.19,34.22,66857.0,30.2538,30.2538,30.2096,30.2361,66857.0
2021-05-14 13:00:00,34.23,34.26,34.22,34.23,37816.0,30.2449,30.2714,30.2361,30.2449,37816.0
2021-05-14 13:30:00,34.22,34.26,34.21,34.23,46879.0,30.2361,30.2714,30.2272,30.2449,46879.0
2021-05-14 14:00:00,34.23,34.28,34.21,34.24,61222.0,30.2449,30.2891,30.2272,30.2538,61222.0
2021-05-14 14:30:00,34.24,34.26,34.22,34.23,94515.0,30.2538,30.2714,30.2361,30.2449,94515.0
2021-05-14 15:00:00,34.23,34.28,34.21,34.25,154248.0,30.2449,30.2891,30.2272,30.2626,154248.0
2021-05-14 15:30:00,34.25,34.38,34.18,34.33,471626.0,30.2626,30.3775,30.2007,30.3333,471626.0
2021-05-17 09:30:00,34.3,34.34,33.92,34.34,164769.0,30.3068,30.3421,29.971,30.3421,164769.0
2021-05-17 10:00:00,34.33,34.39,34.06,34.15,294517.0,30.3333,30.3863,30.0947,30.1742,294517.0
2021-05-17 10:30:00,34.16,34.18,34.01,34.14,149867.0,30.1831,30.2007,30.0505,30.1654,149867.0
2021-05-17 11:00:00,34.14,35.03,34.02,34.09,222565.0,30.1654,30.9518,30.0594,30.1212,222565.0
2021-05-17 11:30:00,34.08,34.19,34.07,34.08,96346.0,30.1124,30.2096,30.1035,30.1124,96346.0
2021-05-17 12:00:00,34.08,34.14,34.04,34.13,139646.0,30.1124,30.1654,30.077,30.1566,139646.0
2021-05-17 12:30:00,34.13,34.17,34.09,34.1,44823.0,30.1566,30.1919,30.1212,30.1301,44823.0
2021-05-17 13:00:00,34.11,34.15,34.09,34.11,65758.0,30.1389,30.1742,30.1212,30.1389,65758.0
2021-05-17 13:30:00,34.11,34.15,34.07,34.09,125479.0,30.1389,30.1742,30.1035,30.1212,125479.0
2021-05-17 14:00:00,34.08,34.16,34.07,34.14,107219.0,30.1124,30.1831,30.1035,30.1654,107219.0
2021-05-17 14:30:00,34.14,34.25,34.13,34.22,70035.0,30.1654,30.2626,30.1566,30.2361,70035.0
2021-05-17 15:00:00,34.22,34.29,34.18,34.23,170119.0,30.2361,30.2979,30.2007,30.2449,170119.0
2021-05-17 15:30:00,34.23,34.25,34.13,34.17,609950.0,30.2449,30.2626,30.1566,30.1919,609950.0
2021-05-18 09:30:00,34.1,34.32,34.0,34.24,164246.0,30.1301,30.3244,30.0417,30.2538,164246.0
2021-05-18 10:00:00,34.25,34.35,34.23,34.29,129643.0,30.2626,30.351,30.2449,30.2979,129643.0
2021-05-18 10:30:00,34.29,34.35,34.22,34.3,117674.0,30.2979,30.351,30.2361,30.3068,117674.0
2021-05-18 11:00:00,34.3,34.33,34.27,34.3,65960.0,30.3068,30.3333,30.2803,30.3068,65960.0
2021-05-18 11:30:00,34.3,34.34,34.25,34.26,101910.0,30.3068,30.3421,30.2626,30.2714,101910.0
2021-05-18 12:00:00,34.26,34.3,34.25,34.27,92861.0,30.2714,30.3068,30.2626,30.2803,92861.0
2021-05-18 12:30:00,34.27,34.27,34.18,34.23,262047.0,30.2803,30.2803,30.2007,30.2449,262047.0
2021-05-18 13:00:00,34.23,34.28,34.2,34.25,80670.0,30.2449,30.2891,30.2184,30.2626,80670.0
2021-05-18 13:30:00,34.25,34.32,34.24,34.26,64470.0,30.2626,30.3244,30.2538,30.2714,64470.0
2021-05-18 14:00:00,34.25,34.32,34.24,34.3,83508.0,30.2626,30.3244,30.2538,30.3068,83508.0
2021-05-18 14:30:00,34.3,34.37,34.26,34.37,86091.0,30.3068,30.3686,30.2714,30.3686,86091.0
2021-05-18 15:00:00,34.38,34.38,34.26,34.29,118969.0,30.3775,30.3775,30.2714,30.2979,118969.0
2021-05-18 15:30:00,34.3,34.32,34.22,34.24,577254.0,30.3068,30.3244,30.2361,30.2538,577254.0
2021-05-19 09:30:00,34.0,34.13,33.77,34.04,228662.0,30.0417,30.1566,29.8385,30.077,228662.0
2021-05-19 10:00:00,34.04,34.13,33.94,33.94,200371.0,30.077,30.1566,29.9887,29.9887,200371.0
2021-05-19 10:30:00,33.92,34.0,33.85,33.9,167395.0,29.971,30.0417,29.9092,29.9533,167395.0
2021-05-19 11:00:00,33.9,34.23,33.89,34.22,141841.0,29.9533,30.2449,29.9445,30.2361,141841.0
2021-05-19 11:30:00,34.22,34.27,34.17,34.18,88595.0,30.2361,30.2803,30.1919,30.2007,88595.0
2021-05-19 12:00:00,34.19,34.24,34.14,34.2,95198.0,30.2096,30.2538,30.1654,30.2184,95198.0
2021-05-19 12:30:00,34.2,34.24,34.19,34.2,63008.0,30.2184,30.2538,30.2096,30.2184,63008.0
2021-05-19 13:00:00,34.2,34.39,34.19,34.38,190604.0,30.2184,30.3863,30.2096,30.3775,190604.0
2021-05-19 13:30:00,34.38,34.38,34.23,34.32,220980.0,30.3775,30.3775,30.2449,30.3244,220980.0
2021-05-19 14:00:00,34.31,34.53,34.27,34.4,174604.0,30.3156,30.51,30.2803,30.3951,174604.0
2021-05-19 14:30:00,34.4,34.48,34.29,34.32,212470.0,30.3951,30.4658,30.2979,30.3244,212470.0
2021-05-19 15:00:00,34.3,34.5,34.28,34.47,192604.0,30.3068,30.4835,30.2891,30.457,192604.0
2021-05-19 15:30:00,34.47,34.47,34.33,34.35,546417.0,30.457,30.457,30.3333,30.351,546417.0
2021-05-20 09:30:00,34.29,34.62,34.22,34.51,189471.0,30.2979,30.5895,30.2361,30.4923,189471.0
2021-05-20 10:00:00,34.52,34.59,34.49,34.52,159866.0,30.5012,30.563,30.4747,30.5012,159866.0
2021-05-20 10:30:00,34.53,34.55,34.43,34.48,196856.0,30.51,30.5277,30.4216,30.4658,196856.0
2021-05-20 11:00:00,34.48,34.5,34.41,34.43,193131.0,30.4658,30.4835,30.404,30.4216,193131.0
2021-05-20 11:30:00,34.43,34.5,34.41,34.44,66813.0,30.4216,30.4835,30.404,30.4305,66813.0
2021-05-20 12:00:00,34.44,34.52,34.42,34.49,148006.0,30.4305,30.5012,30.4128,30.4747,148006.0
2021-05-20 12:30:00,34.49,34.49,34.44,34.46,107701.0,30.4747,30.4747,30.4305,30.4481,107701.0
2021-05-20 13:00:00,34.47,34.53,34.43,34.46,82999.0,30.457,30.51,30.4216,30.4481,82999.0
2021-05-20 13:30:00,34.46,34.49,34.39,34.4,146459.0,30.4481,30.4747,30.3863,30.3951,146459.0
2021-05-20 14:00:00,34.4,34.45,34.28,34.28,117043.0,30.3951,30.4393,30.2891,30.2891,117043.0
2021-05-20 14:30:00,34.28,34.33,34.21,34.22,76716.0,30.2891,30.3333,30.2272,30.2361,76716.0
2021-05-20 15:00:00,34.22,34.31,34.15,34.29,88709.0,30.2361,30.3156,30.1742,30.2979,88709.0
2021-05-20 15:30:00,34.29,34.34,34.03,34.04,481409.0,30.2979,30.3421,30.0682,30.077,481409.0
2021-05-21 09:30:00,34.13,34.26,33.84,33.84,159767.0,30.1566,30.2714,29.9003,29.9003,159767.0
2021-05-21 10:00:00,33.84,33.96,33.82,33.86,170487.0,29.9003,30.0064,29.8827,29.918,170487.0
2021-05-21 10:30:00,33.86,33.88,33.77,33.83,89582.0,29.918,29.9357,29.8385,29.8915,89582.0
2021-05-21 11:00:00,33.84,33.91,33.78,33.78,94948.0,29.9003,29.9622,29.8473,29.8473,94948.0
2021-05-21 11:30:00,33.78,33.83,33.71,33.73,84910.0,29.8473,29.8915,29.7855,29.8031,84910.0
2021-05-21 12:00:00,33.73,33.79,33.65,33.73,102732.0,29.8031,29.8561,29.7324,29.8031,102732.0
2021-05-21 12:30:00,33.73,33.77,33.61,33.66,72558.0,29.8031,29.8385,29.6971,29.7413,72558.0
2021-05-21 13:00:00,33.66,33.78,33.66,33.77,63696.0,29.7413,29.8473,29.7413,29.8385,63696.0
2021-05-21 13:30:00,33.77,33.79,33.73,33.76,54363.0,29.8385,29.8561,29.8031,29.8296,54363.0
2021-05-21 14:00:00,33.76,33.84,33.75,33.79,56477.0,29.8296,29.9003,29.8208,29.8561,56477.0
2021-05-21 14:30:00,33.79,33.82,33.73,33.75,70810.0,29.8561,29.8827,29.8031,29.8208,70810.0
2021-05-21 15:00:00,33.76,33.83,33.72,33.83,91235.0,29.8296,29.8915,29.7943,29.8915,91235.0
2021-05-21 15:30:00,33.82,33.84,33.69,33.82,552477.0,29.8827,29.9003,29.7678,29.8827,552477.0
2021-05-24 09:30:00,34.02,34.13,33.59,33.63,112384.0,30.0594,30.1566,29.6794,29.7148,112384.0
2021-05-24 10:00:00,33.63,33.69,33.51,33.68,281347.0,29.7148,29.7678,29.6087,29.759,281347.0
2021-05-24 10:30:00,33.69,33.81,33.66,33.77,78047.0,29.7678,29.8738,29.7413,29.8385,78047.0
2021-05-24 11:00:00,33.78,33.78,33.61,33.63,46843.0,29.8473,29.8473,29.6971,29.7148,46843.0
2021-05-24 11:30:00,33.64,33.66,33.52,33.53,81716.0,29.7236,29.7413,29.6176,29.6264,81716.0
2021-05-24 12:00:00,33.52,33.61,33.52,33.61,65114.0,29.6176,29.6971,29.6176,29.6971,65114.0
2021-05-24 12:30:00,33.61,33.68,33.58,33.68,62766.0,29.6971,29.759,29.6706,29.759,62766.0
2021-05-24 13:00:00,33.68,33.7,33.64,33.66,52069.0,29.759,29.7766,29.7236,29.7413,52069.0
2021-05-24 13:30:00,33.65,33.67,33.6,33.65,59456.0,29.7324,29.7501,29.6883,29.7324,59456.0
2021-05-24 14:00:00,33.65,33.79,33.63,33.79,78186.0,29.7324,29.8561,29.7148,29.8561,78186.0
2021-05-24 14:30:00,33.79,33.97,33.77,33.92,122647.0,29.8561,30.0152,29.8385,29.971,122647.0
2021-05-24 15:00:00,33.93,34.0,33.91,33.98,128580.0,29.9798,30.0417,29.9622,30.024,128580.0
2021-05-24 15:30:00,33.99,34.0,33.76,33.76,309600.0,30.0329,30.0417,29.8296,29.8296,309600.0
2021-05-25 09:30:00,33.8,33.89,33.5,33.54,126832.0,29.865,29.9445,29.5999,29.6353,126832.0
2021-05-25 10:00:00,33.55,33.55,33.29,33.49,185648.0,29.6441,29.6441,29.4144,29.5911,185648.0
2021-05-25 10:30:00,33.5,33.5,33.37,33.38,95139.0,29.5999,29.5999,29.485,29.4939,95139.0
2021-05-25 11:00:00,33.38,33.38,33.3,33.33,81408.0,29.4939,29.4939,29.4232,29.4497,81408.0
2021-05-25 11:30:00,33.32,33.34,33.21,33.25,109541.0,29.4409,29.4585,29.3437,29.379,109541.0
2021-05-25 12:00:00,33.24,33.28,33.18,33.25,83414.0,29.3702,29.4055,29.3172,29.379,83414.0
2021-05-25 12:30:00,33.25,33.27,33.2,33.22,57911.0,29.379,29.3967,29.3348,29.3525,57911.0
2021-05-25 13:00:00,33.23,33.26,33.19,33.25,108960.0,29.3613,29.3878,29.326,29.379,108960.0
2021-05-25 13:30:00,33.24,33.24,33.15,33.16,88251.0,29.3702,29.3702,29.2907,29.2995,88251.0
2021-05-25 14:00:00,33.16,33.18,33.01,33.01,99621.0,29.2995,29.3172,29.167,29.167,99621.0
2021-05-25 14:30:00,33.02,33.06,32.98,33.02,131953.0,29.1758,29.2111,29.1404,29.1758,131953.0
2021-05-25 15:00:00,33.01,33.03,32.95,32.96,103796.0,29.167,29.1846,29.1139,29.1228,103796.0
2021-05-25 15:30:00,32.96,32.96,32.72,32.75,413527.0,29.1228,29.1228,28.9107,28.9372,413527.0
2021-05-26 09:30:00,32.7,32.86,32.48,32.64,178398.0,28.893,29.0344,28.6987,28.84,178398.0
2021-05-26 10:00:00,32.62,32.76,32.47,32.76,175186.0,28.8224,28.9461,28.6898,28.9461,175186.0
2021-05-26 10:30:00,32.77,32.82,32.74,32.8,105860.0,28.9549,28.9991,28.9284,28.9814,105860.0
2021-05-26 11:00:00,32.83,32.89,32.72,32.72,112882.0,29.0079,29.0609,28.9107,28.9107,112882.0
2021-05-26 11:30:00,32.73,32.94,32.72,32.88,107796.0,28.9196,29.1051,28.9107,29.0521,107796.0
2021-05-26 12:00:00,32.89,32.89,32.77,32.79,125265.0,29.0609,29.0609,28.9549,28.9726,125265.0
2021-05-26 12:30:00,32.8,32.83,32.75,32.82,108321.0,28.9814,29.0079,28.9372,28.9991,108321.0
2021-05-26 13:00:00,32.82,32.92,32.8,32.91,110930.0,28.9991,29.0874,28.9814,29.0786,110930.0
2021-05-26 13:30:00,32.91,32.96,32.7,32.74,230066.0,29.0786,29.1228,28.893,28.9284,230066.0
2021-05-26 14:00:00,32.73,32.85,32.71,32.85,110007.0,28.9196,29.0256,28.9019,29.0256,110007.0
2021-05-26 14:30:00,32.84,33.0,32.82,32.92,97736.0,29.0167,29.1581,28.9991,29.0874,97736.0
2021-05-26 15:00:00,32.93,33.09,32.9,33.06,166661.0,29.0963,29.2376,29.0698,29.2111,166661.0
2021-05-26 15:30:00,33.05,33.06,32.82,32.83,540625.0,29.2023,29.2111,28.9991,29.0079,540625.0
2021-05-27 09:30:00,33.03,33.05,32.61,32.72,278267.0,29.1846,29.2023,28.8135,28.9107,278267.0
2021-05-27 10:00:00,32.72,32.77,32.61,32.66,231094.0,28.9107,28.9549,28.8135,28.8577,231094.0
2021-05-27 10:30:00,32.66,32.75,32.61,32.66,178938.0,28.8577,28.9372,28.8135,28.8577,178938.0
2021-05-27 11:00:00,32.66,32.71,32.64,32.67,103175.0,28.8577,28.9019,28.84,28.8665,103175.0
2021-05-27 11:30:00,32.68,32.7,32.62,32.66,201331.0,28.8754,28.893,28.8224,28.8577,201331.0
2021-05-27 12:00:00,32.66,32.7,32.42,32.42,226296.0,28.8577,28.893,28.6456,28.6456,226296.0
2021-05-27 12:30:00,32.42,32.49,32.21,32.27,252162.0,28.6456,28.7075,28.4601,28.5131,252162.0
2021-05-27 13:00:00,32.27,32.4,32.18,32.37,338002.0,28.5131,28.628,28.4336,28.6015,338002.0
2021-05-27 13:30:00,32.37,32.41,32.18,32.26,248981.0,28.6015,28.6368,28.4336,28.5043,248981.0
2021-05-27 14:00:00,32.26,33.3,32.25,32.37,224000.0,28.5043,29.4232,28.4954,28.6015,224000.0
2021-05-27 14:30:00,32.36,32.57,32.35,32.48,233306.0,28.5926,28.7782,28.5838,28.6987,233306.0
2021-05-27 15:00:00,32.47,32.53,32.43,32.43,314850.0,28.6898,28.7428,28.6545,28.6545,314850.0
2021-05-27 15:30:00,32.44,32.48,32.24,32.33,1232739.0,28.6633,28.6987,28.4866,28.5661,1232739.0
2021-05-28 09:30:00,32.5,32.72,32.3,32.53,141467.0,28.7163,28.9107,28.5396,28.7428,141467.0
2021-05-28 10:00:00,32.55,32.56,32.25,32.41,183199.0,28.7605,28.7693,28.4954,28.6368,183199.0
2021-05-28 10:30:00,32.41,32.52,32.37,32.38,82081.0,28.6368,28.734,28.6015,28.6103,82081.0
2021-05-28 11:00:00,32.38,32.43,32.24,32.25,87681.0,28.6103,28.6545,28.4866,28.4954,87681.0
2021-05-28 11:30:00,32.26,32.32,32.26,32.27,61483.0,28.5043,28.5573,28.5043,28.5131,61483.0
2021-05-28 12:00:00,32.27,32.32,32.18,32.21,156100.0,28.5131,28.5573,28.4336,28.4601,156100.0
2021-05-28 12:30:00,32.22,32.23,32.11,32.12,147547.0,28.4689,28.4778,28.3717,28.3806,147547.0
2021-05-28 13:00:00,32.12,32.16,32.1,32.15,102295.0,28.3806,28.4159,28.3629,28.4071,102295.0
2021-05-28 13:30:00,32.15,32.16,32.04,32.05,100868.0,28.4071,28.4159,28.3099,28.3187,100868.0
2021-05-28 14:00:00,32.05,32.08,32.01,32.05,153545.0,28.3187,28.3452,28.2834,28.3187,153545.0
2021-05-28 14:30:00,32.04,32.11,31.99,31.99,189539.0,28.3099,28.3717,28.2657,28.2657,189539.0
2021-05-28 15:00:00,31.99,32.04,31.94,32.02,239006.0,28.2657,28.3099,28.2215,28.2922,239006.0
2021-05-28 15:30:00,32.02,32.3,32.02,32.15,733282.0,28.2922,28.5396,28.2922,28.4071,733282.0
2021-06-01 09:30:00,32.45,32.66,32.3,32.56,379207.0,28.6722,28.8577,28.5396,28.7693,379207.0
2021-06-01 10:00:00,32.57,32.7,32.5,32.55,203713.0,28.7782,28.893,28.7163,28.7605,203713.0
2021-06-01 10:30:00,32.55,32.55,32.29,32.4,188352.0,28.7605,28.7605,28.5308,28.628,188352.0
2021-06-01 11:00:00,32.39,32.45,32.38,32.4,77633.0,28.6191,28.6722,28.6103,28.628,77633.0
2021-06-01 11:30:00,32.39,32.47,32.33,32.42,133706.0,28.6191,28.6898,28.5661,28.6456,133706.0
2021-06-01 12:00:00,32.42,32.43,32.31,32.32,73228.0,28.6456,28.6545,28.5484,28.5573,73228.0
2021-06-01 12:30:00,32.33,32.4,32.28,32.33,193713.0,28.5661,28.628,28.5219,28.5661,193713.0
2021-06-01 13:00:00,32.33,32.34,32.22,32.26,140323.0,28.5661,28.575,28.4689,28.5043,140323.0
2021-06-01 13:30:00,32.25,32.29,32.18,32.26,112860.0,28.4954,28.5308,28.4336,28.5043,112860.0
2021-06-01 14:00:00,32.26,32.33,32.2,32.22,191337.0,28.5043,28.5661,28.4513,28.4689,191337.0
2021-06-01 14:30:00,32.23,32.29,32.15,32.27,265455.0,28.4778,28.5308,28.4071,28.5131,265455.0
2021-06-01 15:00:00,32.27,32.28,32.12,32.15,239859.0,28.5131,28.5219,28.3806,28.4071,239859.0
2021-06-01 15:30:00,32.14,32.27,32.11,32.27,716947.0,28.3982,28.5131,28.3717,28.5131,716947.0
2021-06-02 09:30:00,32.29,32.55,32.18,32.47,184544.0,28.5308,28.7605,28.4336,28.6898,184544.0
2021-06-02 10:00:00,32.48,32.75,32.4,32.71,287789.0,28.6987,28.9372,28.628,28.9019,287789.0
2021-06-02 10:30:00,32.72,32.9,32.7,32.85,160952.0,28.9107,29.0698,28.893,29.0256,160952.0
2021-06-02 11:00:00,32.86,32.98,32.84,32.94,124060.0,29.0344,29.1404,29.0167,29.1051,124060.0
2021-06-02 11:30:00,32.95,33.03,32.9,33.03,81291.0,29.1139,29.1846,29.0698,29.1846,81291.0
2021-06-02 12:00:00,33.03,33.1,32.9,33.07,122519.0,29.1846,29.2465,29.0698,29.22,122519.0
2021-06-02 12:30:00,33.07,33.11,32.9,33.09,240542.0,29.22,29.2553,29.0698,29.2376,240542.0
2021-06-02 13:00:00,33.08,33.14,33.06,33.09,147176.0,29.2288,29.2818,29.2111,29.2376,147176.0
2021-06-02 13:30:00,33.09,33.11,32.9,32.92,151095.0,29.2376,29.2553,29.0698,29.0874,151095.0
2021-06-02 14:00:00,32.91,33.0,32.89,32.92,167150.0,29.0786,29.1581,29.0609,29.0874,167150.0
2021-06-02 14:30:00,32.93,32.97,32.9,32.93,167479.0,29.0963,29.1316,29.0698,29.0963,167479.0
2021-06-02 15:00:00,32.92,32.95,32.9,32.94,318948.0,29.0874,29.1139,29.0698,29.1051,318948.0
2021-06-02 15:30:00,32.94,33.09,32.92,33.02,486775.0,29.1051,29.2376,29.0874,29.1758,486775.0
2021-06-03 09:30:00,32.46,33.08,32.08,33.04,342990.0,28.681,29.2288,28.3452,29.1935,342990.0
2021-06-03 10:00:00,33.04,33.43,32.92,33.42,215116.0,29.1935,29.5381,29.0874,29.5292,215116.0
2021-06-03 10:30:00,33.42,33.69,33.4,33.63,254295.0,29.5292,29.7678,29.5116,29.7148,254295.0
2021-06-03 11:00:00,33.63,33.67,33.47,33.63,142677.0,29.7148,29.7501,29.5734,29.7148,142677.0
2021-06-03 11:30:00,33.64,33.65,33.51,33.61,120484.0,29.7236,29.7324,29.6087,29.6971,120484.0
2021-06-03 12:00:00,33.63,33.79,33.63,33.77,69003.0,29.7148,29.8561,29.7148,29.8385,69003.0
2021-06-03 12:30:00,33.77,34.04,33.76,34.03,219754.0,29.8385,30.077,29.8296,30.0682,219754.0
2021-06-03 13:00:00,34.04,34.11,33.96,34.06,176310.0,30.077,30.1389,30.0064,30.0947,176310.0
2021-06-03 13:30:00,34.06,34.14,34.02,34.07,224287.0,30.0947,30.1654,30.0594,30.1035,224287.0
2021-06-03 14:00:00,34.07,34.1,33.97,34.08,174152.0,30.1035,30.1301,30.0152,30.1124,174152.0
2021-06-03 14:30:00,34.09,34.14,34.03,34.08,213863.0,30.1212,30.1654,30.0682,30.1124,213863.0
2021-06-03 15:00:00,34.08,34.29,34.07,34.23,221864.0,30.1124,30.2979,30.1035,30.2449,221864.0
2021-06-03 15:30:00,34.24,34.5,34.24,34.3,901459.0,30.2538,30.4835,30.2538,30.3068,901459.0
2021-06-04 09:30:00,34.23,34.43,34.0,34.03,205395.0,30.2449,30.4216,30.0417,30.0682,205395.0
2021-06-04 10:00:00,34.03,34.03,33.82,33.92,138756.0,30.0682,30.0682,29.8827,29.971,138756.0
2021-06-04 10:30:00,33.92,34.14,33.9,34.12,105024.0,29.971,30.1654,29.9533,30.1477,105024.0
2021-06-04 11:00:00,34.12,34.18,34.01,34.02,84879.0,30.1477,30.2007,30.0505,30.0594,84879.0
2021-06-04 11:30:00,34.02,34.03,33.82,33.94,126434.0,30.0594,30.0682,29.8827,29.9887,126434.0
2021-06-04 12:00:00,33.94,33.97,33.75,33.79,73721.0,29.9887,30.0152,29.8208,29.8561,73721.0
2021-06-04 12:30:00,33.79,33.85,33.77,33.8,99450.0,29.8561,29.9092,29.8385,29.865,99450.0
2021-06-04 13:00:00,33.8,33.8,33.71,33.77,89339.0,29.865,29.865,29.7855,29.8385,89339.0
2021-06-04 13:30:00,33.77,34.0,33.76,33.89,159689.0,29.8385,30.0417,29.8296,29.9445,159689.0
2021-06-04 14:00:00,33.88,33.89,33.73,33.86,133587.0,29.9357,29.9445,29.8031,29.918,133587.0
2021-06-04 14:30:00,33.86,33.88,33.73,33.73,86097.0,29.918,29.9357,29.8031,29.8031,86097.0
2021-06-04 15:00:00,33.73,33.8,33.63,33.79,192449.0,29.8031,29.865,29.7148,29.8561,192449.0
2021-06-04 15:30:00,33.79,33.97,33.79,33.9,571502.0,29.8561,30.0152,29.8561,29.9533,571502.0
2021-06-07 09:30:00,33.95,34.27,33.92,34.22,144258.0,29.9975,30.2803,29.971,30.2361,144258.0
2021-06-07 10:00:00,34.21,34.35,34.17,34.34,144038.0,30.2272,30.351,30.1919,30.3421,144038.0
2021-06-07 10:30:00,34.34,34.37,34.26,34.36,104398.0,30.3421,30.3686,30.2714,30.3598,104398.0
2021-06-07 11:00:00,34.36,34.5,34.32,34.47,83571.0,30.3598,30.4835,30.3244,30.457,83571.0
2021-06-07 11:30:00,34.47,34.53,34.44,34.52,114017.0,30.457,30.51,30.4305,30.5012,114017.0
2021-06-07 12:00:00,34.53,34.59,34.49,34.54,57864.0,30.51,30.563,30.4747,30.5188,57864.0
2021-06-07 12:30:00,34.55,34.55,34.45,34.46,47118.0,30.5277,30.5277,30.4393,30.4481,47118.0
2021-06-07 13:00:00,34.45,34.48,34.34,34.42,67226.0,30.4393,30.4658,30.3421,30.4128,67226.0
2021-06-07 13:30:00,34.43,34.43,34.29,34.35,76728.0,30.4216,30.4216,30.2979,30.351,76728.0
2021-06-07 14:00:00,34.35,34.39,34.21,34.22,81638.0,30.351,30.3863,30.2272,30.2361,81638.0
2021-06-07 14:30:00,34.22,34.32,34.21,34.28,112062.0,30.2361,30.3244,30.2272,30.2891,112062.0
2021-06-07 15:00:00,34.27,34.46,34.26,34.43,89389.0,30.2803,30.4481,30.2714,30.4216,89389.0
2021-06-07 15:30:00,34.43,34.58,34.38,34.5,501875.0,30.4216,30.5542,30.3775,30.4835,501875.0
2021-06-08 09:30:00,34.69,34.96,34.61,34.86,187780.0,30.6514,30.8899,30.5807,30.8016,187780.0
2021-06-08 10:00:00,34.86,35.06,34.86,35.05,167849.0,30.8016,30.9783,30.8016,30.9695,167849.0
2021-06-08 10:30:00,35.06,35.09,34.77,35.04,132742.0,30.9783,31.0048,30.7221,30.9606,132742.0
2021-06-08 11:00:00,35.04,35.14,34.96,35.08,117866.0,30.9606,31.049,30.8899,30.996,117866.0
2021-06-08 11:30:00,35.07,35.13,35.04,35.13,81112.0,30.9871,31.0401,30.9606,31.0401,81112.0
2021-06-08 12:00:00,35.13,35.28,35.12,35.26,103868.0,31.0401,31.1727,31.0313,31.155,103868.0
2021-06-08 12:30:00,35.27,35.33,35.25,35.29,100342.0,31.1638,31.2169,31.1462,31.1815,100342.0
2021-06-08 13:00:00,35.3,35.47,35.3,35.46,95806.0,31.1904,31.3406,31.1904,31.3317,95806.0
2021-06-08 13:30:00,35.46,35.59,35.46,35.53,134212.0,31.3317,31.4466,31.3317,31.3936,134212.0
2021-06-08 14:00:00,35.53,35.73,35.53,35.55,230100.0,31.3936,31.5703,31.3936,31.4112,230100.0
2021-06-08 14:30:00,35.55,35.75,35.46,35.73,227841.0,31.4112,31.588,31.3317,31.5703,227841.0
2021-06-08 15:00:00,35.72,35.9,35.63,35.84,349748.0,31.5615,31.7205,31.4819,31.6675,349748.0
2021-06-08 15:30:00,35.84,36.15,35.84,36.06,1041330.0,31.6675,31.9414,31.6675,31.8619,1041330.0
2021-06-09 09:30:00,36.03,36.4,35.82,36.3,198565.0,31.8354,32.1623,31.6498,32.0739,198565.0
2021-06-09 10:00:00,36.31,36.47,36.3,36.38,157199.0,32.0828,32.2241,32.0739,32.1446,157199.0
2021-06-09 10:30:00,36.39,36.53,36.36,36.51,156939.0,32.1535,32.2772,32.1269,32.2595,156939.0
2021-06-09 11:00:00,36.52,36.56,36.17,36.21,90380.0,32.2683,32.3037,31.9591,31.9944,90380.0
2021-06-09 11:30:00,36.22,36.48,36.15,36.45,115415.0,32.0032,32.233,31.9414,32.2065,115415.0
2021-06-09 12:00:00,36.46,36.49,36.36,36.44,109332.0,32.2153,32.2418,32.1269,32.1976,109332.0
2021-06-09 12:30:00,36.44,36.52,36.41,36.48,81845.0,32.1976,32.2683,32.1711,32.233,81845.0
2021-06-09 13:00:00,36.48,36.54,36.44,36.5,108725.0,32.233,32.286,32.1976,32.2506,108725.0
2021-06-09 13:30:00,36.5,36.64,36.44,36.61,112646.0,32.2506,32.3743,32.1976,32.3478,112646.0
2021-06-09 14:00:00,36.61,36.71,36.56,36.7,128637.0,32.3478,32.4362,32.3037,32.4274,128637.0
2021-06-09 14:30:00,36.7,36.78,36.64,36.72,132502.0,32.4274,32.498,32.3743,32.445,132502.0
2021-06-09 15:00:00,36.72,36.92,36.67,36.73,238691.0,32.445,32.6217,32.4009,32.4539,238691.0
2021-06-09 15:30:00,36.73,36.82,36.66,36.66,576333.0,32.4539,32.5334,32.392,32.392,576333.0
2021-06-10 09:30:00,36.72,36.73,36.04,36.16,196645.0,32.445,32.4539,31.8442,31.9502,196645.0
2021-06-10 10:00:00,36.17,36.25,35.89,35.98,183572.0,31.9591,32.0298,31.7117,31.7912,183572.0
2021-06-10 10:30:00,35.97,35.98,35.6,35.8,135151.0,31.7823,31.7912,31.4554,31.6321,135151.0
2021-06-10 11:00:00,35.8,36.14,35.8,36.09,94289.0,31.6321,31.9326,31.6321,31.8884,94289.0
2021-06-10 11:30:00,36.09,36.17,36.0,36.09,60691.0,31.8884,31.9591,31.8089,31.8884,60691.0
2021-06-10 12:00:00,36.09,36.11,35.94,36.02,48627.0,31.8884,31.9061,31.7558,31.8265,48627.0
2021-06-10 12:30:00,36.03,36.19,36.03,36.18,51895.0,31.8354,31.9767,31.8354,31.9679,51895.0
2021-06-10 13:00:00,36.19,36.29,36.17,36.24,45893.0,31.9767,32.0651,31.9591,32.0209,45893.0
2021-06-10 13:30:00,36.25,36.37,36.23,36.34,58650.0,32.0298,32.1358,32.0121,32.1093,58650.0
2021-06-10 14:00:00,36.34,36.37,36.23,36.23,72990.0,32.1093,32.1358,32.0121,32.0121,72990.0
2021-06-10 14:30:00,36.23,36.26,36.11,36.22,79758.0,32.0121,32.0386,31.9061,32.0032,79758.0
2021-06-10 15:00:00,36.21,36.33,36.17,36.33,78373.0,31.9944,32.1004,31.9591,32.1004,78373.0
2021-06-10 15:30:00,36.32,36.43,36.3,36.43,336886.0,32.0916,32.1888,32.0739,32.1888,336886.0
2021-06-11 09:30:00,36.41,36.8,36.23,36.76,97371.0,32.1711,32.5157,32.0121,32.4804,97371.0
2021-06-11 10:00:00,36.77,36.79,36.65,36.79,79206.0,32.4892,32.5069,32.3832,32.5069,79206.0
2021-06-11 10:30:00,36.79,36.96,36.75,36.95,93387.0,32.5069,32.6571,32.4715,32.6483,93387.0
2021-06-11 11:00:00,36.94,36.95,36.8,36.82,53294.0,32.6394,32.6483,32.5157,32.5334,53294.0
2021-06-11 11:30:00,36.82,36.9,36.82,36.89,42726.0,32.5334,32.6041,32.5334,32.5952,42726.0
2021-06-11 12:00:00,36.89,36.91,36.76,36.8,64887.0,32.5952,32.6129,32.4804,32.5157,64887.0
2021-06-11 12:30:00,36.79,36.89,36.79,36.88,41987.0,32.5069,32.5952,32.5069,32.5864,41987.0
2021-06-11 13:00:00,36.88,36.88,36.77,36.81,43072.0,32.5864,32.5864,32.4892,32.5246,43072.0
2021-06-11 13:30:00,36.81,36.82,36.68,36.77,90261.0,32.5246,32.5334,32.4097,32.4892,90261.0
2021-06-11 14:00:00,36.77,36.89,36.76,36.89,57387.0,32.4892,32.5952,32.4804,32.5952,57387.0
2021-06-11 14:30:00,36.89,36.99,36.88,36.98,55992.0,32.5952,32.6836,32.5864,32.6748,55992.0
2021-06-11 15:00:00,36.98,37.07,36.98,37.05,140377.0,32.6748,32.7543,32.6748,32.7366,140377.0
2021-06-11 15:30:00,37.05,37.36,37.03,37.29,487910.0,32.7366,33.0105,32.7189,32.9487,487910.0
2021-06-14 09:30:00,37.41,37.57,37.11,37.25,115136.0,33.0547,33.1961,32.7896,32.9133,115136.0
2021-06-14 10:00:00,37.25,37.25,36.77,36.87,262707.0,32.9133,32.9133,32.4892,32.5776,262707.0
2021-06-14 10:30:00,36.88,37.02,36.7,36.91,143269.0,32.5864,32.7101,32.4274,32.6129,143269.0
2021-06-14 11:00:00,36.92,37.12,36.86,36.98,64043.0,32.6217,32.7985,32.5687,32.6748,64043.0
2021-06-14 11:30:00,36.97,37.01,36.89,36.97,64091.0,32.6659,32.7013,32.5952,32.6659,64091.0
2021-06-14 12:00:00,36.97,37.1,36.97,37.1,52724.0,32.6659,32.7808,32.6659,32.7808,52724.0
2021-06-14 12:30:00,37.09,37.1,37.01,37.05,46084.0,32.772,32.7808,32.7013,32.7366,46084.0
2021-06-14 13:00:00,37.05,37.15,37.04,37.11,50198.0,32.7366,32.825,32.7278,32.7896,50198.0
2021-06-14 13:30:00,37.1,37.14,37.05,37.08,87150.0,32.7808,32.8161,32.7366,32.7631,87150.0
2021-06-14 14:00:00,37.09,37.16,37.04,37.13,86202.0,32.772,32.8338,32.7278,32.8073,86202.0
2021-06-14 14:30:00,37.13,37.18,36.97,37.0,111117.0,32.8073,32.8515,32.6659,32.6924,111117.0
2021-06-14 15:00:00,37.01,37.1,36.98,37.1,162632.0,32.7013,32.7808,32.6748,32.7808,162632.0
2021-06-14 15:30:00,37.09,37.17,37.0,37.08,470543.0,32.772,32.8426,32.6924,32.7631,470543.0
2021-06-15 09:30:00,37.05,37.11,36.83,36.95,83405.0,32.7366,32.7896,32.5422,32.6483,83405.0
2021-06-15 10:00:00,36.94,36.95,36.75,36.81,55347.0,32.6394,32.6483,32.4715,32.5246,55347.0
2021-06-15 10:30:00,36.82,36.93,36.77,36.87,52139.0,32.5334,32.6306,32.4892,32.5776,52139.0
2021-06-15 11:00:00,36.87,37.06,36.85,36.92,58560.0,32.5776,32.7455,32.5599,32.6217,58560.0
2021-06-15 11:30:00,36.91,36.93,36.79,36.93,77385.0,32.6129,32.6306,32.5069,32.6306,77385.0
2021-06-15 12:00:00,36.95,37.19,36.95,37.13,130637.0,32.6483,32.8603,32.6483,32.8073,130637.0
2021-06-15 12:30:00,37.13,37.25,37.11,37.12,82087.0,32.8073,32.9133,32.7896,32.7985,82087.0
2021-06-15 13:00:00,37.11,37.47,37.09,37.4,95709.0,32.7896,33.1077,32.772,33.0459,95709.0
2021-06-15 13:30:00,37.4,37.67,37.39,37.64,130383.0,33.0459,33.2844,33.037,33.2579,130383.0
2021-06-15 14:00:00,37.65,37.77,37.6,37.68,177608.0,33.2668,33.3728,33.2226,33.2933,177608.0
2021-06-15 14:30:00,37.69,37.74,37.63,37.64,97032.0,33.3021,33.3463,33.2491,33.2579,97032.0
2021-06-15 15:00:00,37.63,37.66,37.47,37.52,115915.0,33.2491,33.2756,33.1077,33.1519,115915.0
2021-06-15 15:30:00,37.52,37.58,37.42,37.51,464809.0,33.1519,33.2049,33.0635,33.1431,464809.0
2021-06-16 09:30:00,37.68,37.74,37.41,37.49,128773.0,33.2933,33.3463,33.0547,33.1254,128773.0
2021-06-16 10:00:00,37.49,37.59,37.43,37.48,166883.0,33.1254,33.2137,33.0724,33.1166,166883.0
2021-06-16 10:30:00,37.47,37.58,37.28,37.29,218071.0,33.1077,33.2049,32.9398,32.9487,218071.0
2021-06-16 11:00:00,37.3,37.32,37.15,37.17,118694.0,32.9575,32.9752,32.825,32.8426,118694.0
2021-06-16 11:30:00,37.16,37.16,37.01,37.07,187770.0,32.8338,32.8338,32.7013,32.7543,187770.0
2021-06-16 12:00:00,37.07,37.2,36.95,36.96,100904.0,32.7543,32.8692,32.6483,32.6571,100904.0
2021-06-16 12:30:00,36.96,37.04,36.77,36.85,137364.0,32.6571,32.7278,32.4892,32.5599,137364.0
2021-06-16 13:00:00,36.87,37.07,36.86,37.07,78508.0,32.5776,32.7543,32.5687,32.7543,78508.0
2021-06-16 13:30:00,37.07,37.09,36.88,36.98,112164.0,32.7543,32.772,32.5864,32.6748,112164.0
2021-06-16 14:00:00,36.98,36.98,36.62,36.85,216499.0,32.6748,32.6748,32.3567,32.5599,216499.0
2021-06-16 14:30:00,36.85,36.87,36.59,36.77,94754.0,32.5599,32.5776,32.3302,32.4892,94754.0
2021-06-16 15:00:00,36.77,36.86,36.72,36.84,274338.0,32.4892,32.5687,32.445,32.5511,274338.0
2021-06-16 15:30:00,36.85,37.07,36.82,36.93,402486.0,32.5599,32.7543,32.5334,32.6306,402486.0
2021-06-17 09:30:00,37.1,37.69,36.91,37.6,252488.0,32.7808,33.3021,32.6129,33.2226,252488.0
2021-06-17 10:00:00,37.6,37.73,37.49,37.57,188314.0,33.2226,33.3374,33.1254,33.1961,188314.0
2021-06-17 10:30:00,37.57,37.79,37.5,37.79,120432.0,33.1961,33.3905,33.1342,33.3905,120432.0
2021-06-17 11:00:00,37.78,38.07,37.7,38.06,146085.0,33.3816,33.6379,33.3109,33.629,146085.0
2021-06-17 11:30:00,38.06,38.24,38.05,38.07,197811.0,33.629,33.7881,33.6202,33.6379,197811.0
2021-06-17 12:00:00,38.07,38.1,37.84,37.86,215247.0,33.6379,33.6644,33.4346,33.4523,215247.0
2021-06-17 12:30:00,37.85,38.0,37.84,37.94,127421.0,33.4435,33.576,33.4346,33.523,127421.0
2021-06-17 13:00:00,37.94,38.08,37.94,38.02,97149.0,33.523,33.6467,33.523,33.5937,97149.0
2021-06-17 13:30:00,38.02,38.1,37.94,38.09,100424.0,33.5937,33.6644,33.523,33.6555,100424.0
2021-06-17 14:00:00,38.09,38.18,38.03,38.05,157473.0,33.6555,33.7351,33.6025,33.6202,157473.0
2021-06-17 14:30:00,38.05,38.25,38.03,38.16,190137.0,33.6202,33.7969,33.6025,33.7174,190137.0
2021-06-17 15:00:00,38.16,38.38,38.08,38.35,306820.0,33.7174,33.9118,33.6467,33.8853,306820.0
2021-06-17 15:30:00,38.35,38.54,38.26,38.38,789563.0,33.8853,34.0531,33.8057,33.9118,789563.0
2021-06-18 09:30:00,37.94,38.18,37.57,37.6,555496.0,33.523,33.7351,33.1961,33.2226,555496.0
2021-06-18 10:00:00,37.6,37.6,37.07,37.08,189043.0,33.2226,33.2226,32.7543,32.7631,189043.0
2021-06-18 10:30:00,37.07,37.28,36.95,37.13,175679.0,32.7543,32.9398,32.6483,32.8073,175679.0
2021-06-18 11:00:00,37.12,37.12,36.78,36.86,149738.0,32.7985,32.7985,32.498,32.5687,149738.0
2021-06-18 11:30:00,36.87,37.21,36.87,37.2,85549.0,32.5776,32.878,32.5776,32.8692,85549.0
2021-06-18 12:00:00,37.2,37.29,37.18,37.29,94733.0,32.8692,32.9487,32.8515,32.9487,94733.0
2021-06-18 12:30:00,37.29,37.32,37.16,37.3,106188.0,32.9487,32.9752,32.8338,32.9575,106188.0
2021-06-18 13:00:00,37.29,37.29,37.02,37.03,97088.0,32.9487,32.9487,32.7101,32.7189,97088.0
2021-06-18 13:30:00,37.01,37.09,36.89,36.94,156791.0,32.7013,32.772,32.5952,32.6394,156791.0
2021-06-18 14:00:00,36.93,37.11,36.93,37.0,155789.0,32.6306,32.7896,32.6306,32.6924,155789.0
2021-06-18 14:30:00,37.0,37.2,36.86,36.92,216969.0,32.6924,32.8692,32.5687,32.6217,216969.0
2021-06-18 15:00:00,36.92,37.11,36.81,37.04,234258.0,32.6217,32.7896,32.5246,32.7278,234258.0
2021-06-18 15:30:00,37.04,37.17,36.79,36.79,875512.0,32.7278,32.8426,32.5069,32.5069,875512.0
2021-06-21 09:30:00,37.1,37.4,36.73,37.28,192871.0,32.7808,33.0459,32.4539,32.9398,192871.0
2021-06-21 10:00:00,37.26,37.31,36.9,37.02,114850.0,32.9222,32.9663,32.6041,32.7101,114850.0
2021-06-21 10:30:00,37.03,37.27,37.02,37.21,83740.0,32.7189,32.931,32.7101,32.878,83740.0
2021-06-21 11:00:00,37.21,37.48,37.18,37.43,64677.0,32.878,33.1166,32.8515,33.0724,64677.0
2021-06-21 11:30:00,37.42,37.5,37.32,37.5,63428.0,33.0635,33.1342,32.9752,33.1342,63428.0
2021-06-21 12:00:00,37.51,37.6,37.42,37.56,94550.0,33.1431,33.2226,33.0635,33.1872,94550.0
2021-06-21 12:30:00,37.55,37.58,37.41,37.49,67143.0,33.1784,33.2049,33.0547,33.1254,67143.0
2021-06-21 13:00:00,37.48,37.61,37.48,37.54,56338.0,33.1166,33.2314,33.1166,33.1696,56338.0
2021-06-21 13:30:00,37.56,37.73,37.53,37.66,108663.0,33.1872,33.3374,33.1607,33.2756,108663.0
2021-06-21 14:00:00,37.66,37.67,37.54,37.63,98784.0,33.2756,33.2844,33.1696,33.2491,98784.0
2021-06-21 14:30:00,37.62,37.9,37.62,37.88,144424.0,33.2403,33.4877,33.2403,33.47,144424.0
2021-06-21 15:00:00,37.88,37.96,37.76,37.88,199386.0,33.47,33.5407,33.364,33.47,199386.0
2021-06-21 15:30:00,37.88,37.95,37.8,37.92,424042.0,33.47,33.5318,33.3993,33.5053,424042.0
2021-06-22 09:30:00,37.93,38.04,37.71,37.94,72801.0,33.5142,33.6114,33.3198,33.523,72801.0
2021-06-22 10:00:00,37.94,38.05,37.69,37.8,73554.0,33.523,33.6202,33.3021,33.3993,73554.0
2021-06-22 10:30:00,37.8,37.8,37.56,37.57,49430.0,33.3993,33.3993,33.1872,33.1961,49430.0
2021-06-22 11:00:00,37.57,37.8,37.53,37.67,60513.0,33.1961,33.3993,33.1607,33.2844,60513.0
2021-06-22 11:30:00,37.66,37.8,37.59,37.61,47022.0,33.2756,33.3993,33.2137,33.2314,47022.0
2021-06-22 12:00:00,37.6,37.69,37.53,37.63,49800.0,33.2226,33.3021,33.1607,33.2491,49800.0
2021-06-22 12:30:00,37.63,37.63,37.52,37.58,43286.0,33.2491,33.2491,33.1519,33.2049,43286.0
2021-06-22 13:00:00,37.59,37.81,37.58,37.73,37779.0,33.2137,33.4081,33.2049,33.3374,37779.0
2021-06-22 13:30:00,37.73,37.75,37.65,37.72,38394.0,33.3374,33.3551,33.2668,33.3286,38394.0
2021-06-22 14:00:00,37.71,37.73,37.64,37.65,55317.0,33.3198,33.3374,33.2579,33.2668,55317.0
2021-06-22 14:30:00,37.66,37.7,37.55,37.63,99523.0,33.2756,33.3109,33.1784,33.2491,99523.0
2021-06-22 15:00:00,37.63,37.64,37.52,37.59,160086.0,33.2491,33.2579,33.1519,33.2137,160086.0
2021-06-22 15:30:00,37.58,37.63,37.32,37.33,404601.0,33.2049,33.2491,32.9752,32.984,404601.0
2021-06-23 09:30:00,37.21,37.22,36.82,37.0,97541.0,32.878,32.8868,32.5334,32.6924,97541.0
2021-06-23 10:00:00,36.99,37.11,36.9,36.97,92380.0,32.6836,32.7896,32.6041,32.6659,92380.0
2021-06-23 10:30:00,36.98,37.13,36.85,37.02,91538.0,32.6748,32.8073,32.5599,32.7101,91538.0
2021-06-23 11:00:00,37.02,37.07,36.86,36.89,56938.0,32.7101,32.7543,32.5687,32.5952,56938.0
2021-06-23 11:30:00,36.9,36.99,36.69,36.74,116401.0,32.6041,32.6836,32.4185,32.4627,116401.0
2021-06-23 12:00:00,36.74,36.93,36.73,36.92,67582.0,32.4627,32.6306,32.4539,32.6217,67582.0
2021-06-23 12:30:00,36.92,36.98,36.85,36.91,41075.0,32.6217,32.6748,32.5599,32.6129,41075.0
2021-06-23 13:00:00,36.92,37.05,36.86,37.02,43066.0,32.6217,32.7366,32.5687,32.7101,43066.0
2021-06-23 13:30:00,37.02,37.07,36.92,36.96,63228.0,32.7101,32.7543,32.6217,32.6571,63228.0
2021-06-23 14:00:00,36.96,37.06,36.95,37.0,49298.0,32.6571,32.7455,32.6483,32.6924,49298.0
2021-06-23 14:30:00,37.0,37.01,36.86,36.87,67453.0,32.6924,32.7013,32.5687,32.5776,67453.0
2021-06-23 15:00:00,36.87,37.03,36.86,37.01,154040.0,32.5776,32.7189,32.5687,32.7013,154040.0
2021-06-23 15:30:00,37.01,37.12,36.76,36.82,543609.0,32.7013,32.7985,32.4804,32.5334,543609.0
2021-06-24 09:30:00,36.94,36.94,36.56,36.7,154176.0,32.6394,32.6394,32.3037,32.4274,154176.0
2021-06-24 10:00:00,36.71,36.76,36.53,36.7,89112.0,32.4362,32.4804,32.2772,32.4274,89112.0
2021-06-24 10:30:00,36.7,36.75,36.58,36.63,88296.0,32.4274,32.4715,32.3213,32.3655,88296.0
2021-06-24 11:00:00,36.62,36.86,36.58,36.75,112296.0,32.3567,32.5687,32.3213,32.4715,112296.0
2021-06-24 11:30:00,36.74,37.09,36.68,36.86,161529.0,32.4627,32.772,32.4097,32.5687,161529.0
2021-06-24 12:00:00,36.86,37.09,36.85,37.07,91947.0,32.5687,32.772,32.5599,32.7543,91947.0
2021-06-24 12:30:00,37.08,37.13,37.05,37.12,59017.0,32.7631,32.8073,32.7366,32.7985,59017.0
2021-06-24 13:00:00,37.12,37.21,37.11,37.18,45851.0,32.7985,32.878,32.7896,32.8515,45851.0
2021-06-24 13:30:00,37.18,37.34,37.15,37.3,70622.0,32.8515,32.9929,32.825,32.9575,70622.0
2021-06-24 14:00:00,37.3,37.42,37.28,37.34,58294.0,32.9575,33.0635,32.9398,32.9929,58294.0
2021-06-24 14:30:00,37.35,37.52,37.3,37.51,118789.0,33.0017,33.1519,32.9575,33.1431,118789.0
2021-06-24 15:00:00,37.51,37.57,37.49,37.52,102366.0,33.1431,33.1961,33.1254,33.1519,102366.0
2021-06-24 15:30:00,37.53,37.67,37.52,37.53,382543.0,33.1607,33.2844,33.1519,33.1607,382543.0
2021-06-25 09:30:00,37.53,37.91,37.39,37.91,90263.0,33.1607,33.4965,33.037,33.4965,90263.0
2021-06-25 10:00:00,37.9,38.19,37.87,38.18,118379.0,33.4877,33.7439,33.4612,33.7351,118379.0
2021-06-25 10:30:00,38.17,38.38,38.13,38.15,168571.0,33.7262,33.9118,33.6909,33.7086,168571.0
2021-06-25 11:00:00,38.15,38.17,38.0,38.05,65671.0,33.7086,33.7262,33.576,33.6202,65671.0
2021-06-25 11:30:00,38.05,38.18,38.05,38.16,53168.0,33.6202,33.7351,33.6202,33.7174,53168.0
2021-06-25 12:00:00,38.16,38.16,37.97,38.0,77103.0,33.7174,33.7174,33.5495,33.576,77103.0
2021-06-25 12:30:00,38.0,38.04,37.94,38.01,73677.0,33.576,33.6114,33.523,33.5849,73677.0
2021-06-25 13:00:00,38.02,38.07,37.94,37.98,47076.0,33.5937,33.6379,33.523,33.5583,47076.0
2021-06-25 13:30:00,37.97,38.03,37.95,37.95,44710.0,33.5495,33.6025,33.5318,33.5318,44710.0
2021-06-25 14:00:00,37.95,38.07,37.91,38.07,58773.0,33.5318,33.6379,33.4965,33.6379,58773.0
2021-06-25 14:30:00,38.07,38.4,38.02,38.38,168528.0,33.6379,33.9294,33.5937,33.9118,168528.0
2021-06-25 15:00:00,38.39,38.49,38.34,38.41,271676.0,33.9206,34.009,33.8764,33.9383,271676.0
2021-06-25 15:30:00,38.41,38.53,38.34,38.48,926798.0,33.9383,34.0443,33.8764,34.0001,926798.0
2021-06-28 09:30:00,39.95,40.11,39.22,39.96,679679.0,35.299,35.4404,34.654,35.3078,679679.0
2021-06-28 10:00:00,39.94,40.53,39.92,40.52,449570.0,35.2902,35.8115,35.2725,35.8026,449570.0
2021-06-28 10:30:00,40.51,40.68,40.35,40.5,549215.0,35.7938,35.944,35.6524,35.785,549215.0
2021-06-28 11:00:00,40.49,40.78,40.25,40.4,358439.0,35.7761,36.0324,35.5641,35.6966,358439.0
2021-06-28 11:30:00,40.38,40.41,40.13,40.37,251879.0,35.6789,35.7054,35.458,35.6701,251879.0
2021-06-28 12:00:00,40.38,40.72,40.2,40.72,654412.0,35.6789,35.9794,35.5199,35.9794,654412.0
2021-06-28 12:30:00,40.72,40.97,40.63,40.9,701444.0,35.9794,36.2002,35.8998,36.1384,701444.0
2021-06-28 13:00:00,40.91,40.92,40.69,40.72,347627.0,36.1472,36.1561,35.9528,35.9794,347627.0
2021-06-28 13:30:00,40.71,40.88,40.71,40.84,166031.0,35.9705,36.1207,35.9705,36.0854,166031.0
2021-06-28 14:00:00,40.85,40.98,40.59,40.59,251359.0,36.0942,36.2091,35.8645,35.8645,251359.0
2021-06-28 14:30:00,40.6,40.81,40.53,40.7,192748.0,35.8733,36.0589,35.8115,35.9617,192748.0
2021-06-28 15:00:00,40.69,40.76,40.51,40.55,304703.0,35.9528,36.0147,35.7938,35.8291,304703.0
2021-06-28 15:30:00,40.55,40.92,40.54,40.85,882358.0,35.8291,36.1561,35.8203,36.0942,882358.0
2021-06-29 09:30:00,40.84,41.13,40.42,40.95,336103.0,36.0854,36.3416,35.7143,36.1826,336103.0
2021-06-29 10:00:00,40.93,40.97,40.56,40.67,280291.0,36.1649,36.2002,35.838,35.9352,280291.0
2021-06-29 10:30:00,40.67,40.88,40.61,40.61,145371.0,35.9352,36.1207,35.8822,35.8822,145371.0
2021-06-29 11:00:00,40.61,40.63,40.44,40.51,122400.0,35.8822,35.8998,35.7319,35.7938,122400.0
2021-06-29 11:30:00,40.51,40.55,40.31,40.34,132462.0,35.7938,35.8291,35.6171,35.6436,132462.0
2021-06-29 12:00:00,40.34,40.35,39.92,40.24,283886.0,35.6436,35.6524,35.2725,35.5552,283886.0
2021-06-29 12:30:00,40.23,40.28,40.14,40.22,109888.0,35.5464,35.5906,35.4669,35.5376,109888.0
2021-06-29 13:00:00,40.23,40.34,40.14,40.25,113676.0,35.5464,35.6436,35.4669,35.5641,113676.0
2021-06-29 13:30:00,40.28,40.29,40.12,40.16,80575.0,35.5906,35.5994,35.4492,35.4845,80575.0
2021-06-29 14:00:00,40.16,40.31,40.13,40.14,71494.0,35.4845,35.6171,35.458,35.4669,71494.0
2021-06-29 14:30:00,40.13,40.13,39.86,39.97,126800.0,35.458,35.458,35.2195,35.3167,126800.0
2021-06-29 15:00:00,39.97,40.08,39.91,39.96,273128.0,35.3167,35.4139,35.2637,35.3078,273128.0
2021-06-29 15:30:00,39.96,39.97,39.72,39.75,584139.0,35.3078,35.3167,35.0958,35.1223,584139.0
2021-06-30 09:30:00,39.91,39.95,39.43,39.62,139376.0,35.2637,35.299,34.8395,35.0074,139376.0
2021-06-30 10:00:00,39.62,39.89,39.61,39.89,245886.0,35.0074,35.246,34.9986,35.246,245886.0
2021-06-30 10:30:00,39.88,40.08,39.88,40.04,111346.0,35.2371,35.4139,35.2371,35.3785,111346.0
2021-06-30 11:00:00,40.05,40.32,39.95,40.29,189618.0,35.3874,35.6259,35.299,35.5994,189618.0
2021-06-30 11:30:00,40.28,40.35,40.23,40.34,219398.0,35.5906,35.6524,35.5464,35.6436,219398.0
2021-06-30 12:00:00,40.34,40.45,40.26,40.39,232099.0,35.6436,35.7408,35.5729,35.6878,232099.0
2021-06-30 12:30:00,40.39,40.55,40.3,40.47,108709.0,35.6878,35.8291,35.6082,35.7585,108709.0
2021-06-30 13:00:00,40.47,40.5,40.4,40.47,123728.0,35.7585,35.785,35.6966,35.7585,123728.0
2021-06-30 13:30:00,40.47,40.49,40.34,40.4,363234.0,35.7585,35.7761,35.6436,35.6966,363234.0
2021-06-30 14:00:00,40.41,40.46,40.38,40.4,127423.0,35.7054,35.7496,35.6789,35.6966,127423.0
2021-06-30 14:30:00,40.41,40.58,40.4,40.51,143441.0,35.7054,35.8557,35.6966,35.7938,143441.0
2021-06-30 15:00:00,40.52,40.57,40.27,40.34,563792.0,35.8026,35.8468,35.5817,35.6436,563792.0
2021-06-30 15:30:00,40.34,40.42,40.28,40.3,1197959.0,35.6436,35.7143,35.5906,35.6082,1197959.0
2021-07-01 09:30:00,40.09,40.29,39.73,40.15,367958.0,35.4227,35.5994,35.1046,35.4757,367958.0
2021-07-01 10:00:00,40.14,40.26,40.02,40.17,152875.0,35.4669,35.5729,35.3608,35.4934,152875.0
2021-07-01 10:30:00,40.18,40.23,40.1,40.17,181772.0,35.5022,35.5464,35.4315,35.4934,181772.0
2021-07-01 11:00:00,40.18,40.3,40.15,40.23,118501.0,35.5022,35.6082,35.4757,35.5464,118501.0
2021-07-01 11:30:00,40.23,40.32,40.19,40.29,95021.0,35.5464,35.6259,35.5111,35.5994,95021.0
2021-07-01 12:00:00,40.29,40.3,40.18,40.26,119204.0,35.5994,35.6082,35.5022,35.5729,119204.0
2021-07-01 12:30:00,40.25,40.35,40.24,40.29,70741.0,35.5641,35.6524,35.5552,35.5994,70741.0
2021-07-01 13:00:00,40.29,40.45,40.27,40.36,194177.0,35.5994,35.7408,35.5817,35.6613,194177.0
2021-07-01 13:30:00,40.36,40.46,40.34,40.39,72260.0,35.6613,35.7496,35.6436,35.6878,72260.0
2021-07-01 14:00:00,40.4,40.52,40.34,40.52,277201.0,35.6966,35.8026,35.6436,35.8026,277201.0
2021-07-01 14:30:00,40.52,40.7,40.48,40.5,115708.0,35.8026,35.9617,35.7673,35.785,115708.0
2021-07-01 15:00:00,40.5,40.76,40.48,40.76,152060.0,35.785,36.0147,35.7673,36.0147,152060.0
2021-07-01 15:30:00,40.77,40.78,40.51,40.52,438850.0,36.0235,36.0324,35.7938,35.8026,438850.0
2021-07-02 09:30:00,40.79,40.93,40.41,40.85,241114.0,36.0412,36.1649,35.7054,36.0942,241114.0
2021-07-02 10:00:00,40.85,41.2,40.8,41.11,223819.0,36.0942,36.4035,36.05,36.3239,223819.0
2021-07-02 10:30:00,41.13,41.5,41.05,41.37,183093.0,36.3416,36.6685,36.2709,36.5537,183093.0
2021-07-02 11:00:00,41.37,41.53,41.37,41.52,87129.0,36.5537,36.6951,36.5537,36.6862,87129.0
2021-07-02 11:30:00,41.51,41.83,41.5,41.83,170136.0,36.6774,36.9601,36.6685,36.9601,170136.0
2021-07-02 12:00:00,41.83,42.07,41.81,42.04,191187.0,36.9601,37.1722,36.9425,37.1457,191187.0
2021-07-02 12:30:00,42.04,42.11,41.85,41.91,234326.0,37.1457,37.2075,36.9778,37.0308,234326.0
2021-07-02 13:00:00,41.92,41.97,41.61,41.79,120523.0,37.0396,37.0838,36.7657,36.9248,120523.0
2021-07-02 13:30:00,41.79,41.79,41.63,41.73,71877.0,36.9248,36.9248,36.7834,36.8718,71877.0
2021-07-02 14:00:00,41.73,41.73,41.54,41.6,99053.0,36.8718,36.8718,36.7039,36.7569,99053.0
2021-07-02 14:30:00,41.6,41.6,41.37,41.4,114435.0,36.7569,36.7569,36.5537,36.5802,114435.0
2021-07-02 15:00:00,41.4,41.52,41.29,41.38,257626.0,36.5802,36.6862,36.483,36.5625,257626.0
2021-07-02 15:30:00,41.37,41.48,41.33,41.42,328059.0,36.5537,36.6509,36.5183,36.5979,328059.0
2021-07-06 09:30:00,41.09,41.2,40.87,41.06,220861.0,36.3063,36.4035,36.1119,36.2798,220861.0
2021-07-06 10:00:00,41.06,41.07,40.43,40.53,216380.0,36.2798,36.2886,35.7231,35.8115,216380.0
2021-07-06 10:30:00,40.52,40.52,40.28,40.38,163679.0,35.8026,35.8026,35.5906,35.6789,163679.0
2021-07-06 11:00:00,40.38,40.57,40.29,40.57,125387.0,35.6789,35.8468,35.5994,35.8468,125387.0
2021-07-06 11:30:00,40.57,40.71,40.43,40.49,100763.0,35.8468,35.9705,35.7231,35.7761,100763.0
2021-07-06 12:00:00,40.48,40.72,40.41,40.63,128667.0,35.7673,35.9794,35.7054,35.8998,128667.0
2021-07-06 12:30:00,40.62,40.68,40.49,40.67,134946.0,35.891,35.944,35.7761,35.9352,134946.0
2021-07-06 13:00:00,40.68,40.7,40.59,40.64,88858.0,35.944,35.9617,35.8645,35.9087,88858.0
2021-07-06 13:30:00,40.65,40.84,40.64,40.8,87162.0,35.9175,36.0854,35.9087,36.05,87162.0
2021-07-06 14:00:00,40.8,40.89,40.75,40.88,85162.0,36.05,36.1296,36.0059,36.1207,85162.0
2021-07-06 14:30:00,40.88,40.94,40.82,40.84,88716.0,36.1207,36.1737,36.0677,36.0854,88716.0
2021-07-06 15:00:00,40.84,41.06,40.83,41.01,147260.0,36.0854,36.2798,36.0765,36.2356,147260.0
2021-07-06 15:30:00,41.01,41.09,40.95,40.99,449336.0,36.2356,36.3063,36.1826,36.2179,449336.0
2021-07-07 09:30:00,41.14,41.37,40.87,41.37,138888.0,36.3505,36.5537,36.1119,36.5537,138888.0
2021-07-07 10:00:00,41.38,41.59,41.15,41.23,204274.0,36.5625,36.7481,36.3593,36.43,204274.0
2021-07-07 10:30:00,41.23,41.59,41.1,41.42,183559.0,36.43,36.7481,36.3151,36.5979,183559.0
2021-07-07 11:00:00,41.41,41.49,41.32,41.39,79007.0,36.589,36.6597,36.5095,36.5713,79007.0
2021-07-07 11:30:00,41.37,41.44,41.2,41.28,126256.0,36.5537,36.6155,36.4035,36.4742,126256.0
2021-07-07 12:00:00,41.29,41.45,41.29,41.4,98267.0,36.483,36.6244,36.483,36.5802,98267.0
2021-07-07 12:30:00,41.41,41.55,41.41,41.48,91175.0,36.589,36.7127,36.589,36.6509,91175.0
2021-07-07 13:00:00,41.48,41.49,41.3,41.31,76047.0,36.6509,36.6597,36.4918,36.5007,76047.0
2021-07-07 13:30:00,41.31,41.52,41.31,41.44,60175.0,36.5007,36.6862,36.5007,36.6155,60175.0
2021-07-07 14:00:00,41.44,41.55,41.4,41.48,132449.0,36.6155,36.7127,36.5802,36.6509,132449.0
2021-07-07 14:30:00,41.48,41.48,41.3,41.37,86440.0,36.6509,36.6509,36.4918,36.5537,86440.0
2021-07-07 15:00:00,41.37,41.46,41.32,41.46,143530.0,36.5537,36.6332,36.5095,36.6332,143530.0
2021-07-07 15:30:00,41.45,41.49,41.35,41.41,457622.0,36.6244,36.6597,36.536,36.589,457622.0
2021-07-08 09:30:00,40.76,40.96,40.38,40.76,168986.0,36.0147,36.1914,35.6789,36.0147,168986.0
2021-07-08 10:00:00,40.77,40.79,40.37,40.59,105130.0,36.0235,36.0412,35.6701,35.8645,105130.0
2021-07-08 10:30:00,40.58,40.78,40.4,40.78,98669.0,35.8557,36.0324,35.6966,36.0324,98669.0
2021-07-08 11:00:00,40.78,40.88,40.69,40.82,55229.0,36.0324,36.1207,35.9528,36.0677,55229.0
2021-07-08 11:30:00,40.81,40.93,40.7,40.89,62506.0,36.0589,36.1649,35.9617,36.1296,62506.0
2021-07-08 12:00:00,40.87,40.95,40.8,40.95,51243.0,36.1119,36.1826,36.05,36.1826,51243.0
2021-07-08 12:30:00,40.96,41.16,40.94,41.14,62942.0,36.1914,36.3681,36.1737,36.3505,62942.0
2021-07-08 13:00:00,41.14,41.22,41.06,41.22,52100.0,36.3505,36.4211,36.2798,36.4211,52100.0
2021-07-08 13:30:00,41.22,41.23,41.13,41.16,41928.0,36.4211,36.43,36.3416,36.3681,41928.0
2021-07-08 14:00:00,41.15,41.24,41.07,41.14,91172.0,36.3593,36.4388,36.2886,36.3505,91172.0
2021-07-08 14:30:00,41.15,41.18,41.09,41.1,113965.0,36.3593,36.3858,36.3063,36.3151,113965.0
2021-07-08 15:00:00,41.1,41.14,41.0,41.11,175045.0,36.3151,36.3505,36.2268,36.3239,175045.0
2021-07-08 15:30:00,41.11,41.25,41.07,41.11,493535.0,36.3239,36.4476,36.2886,36.3239,493535.0
2021-07-09 09:30:00,41.5,41.83,41.31,41.81,159831.0,36.6685,36.9601,36.5007,36.9425,159831.0
2021-07-09 10:00:00,41.81,42.07,41.74,41.89,235818.0,36.9425,37.1722,36.8806,37.0131,235818.0
2021-07-09 10:30:00,41.89,41.93,41.7,41.86,315331.0,37.0131,37.0485,36.8453,36.9866,315331.0
2021-07-09 11:00:00,41.85,41.85,41.69,41.79,121834.0,36.9778,36.9778,36.8364,36.9248,121834.0
2021-07-09 11:30:00,41.79,41.95,41.78,41.82,98534.0,36.9248,37.0662,36.9159,36.9513,98534.0
2021-07-09 12:00:00,41.81,41.86,41.77,41.84,83791.0,36.9425,36.9866,36.9071,36.969,83791.0
2021-07-09 12:30:00,41.84,41.91,41.74,41.88,156380.0,36.969,37.0308,36.8806,37.0043,156380.0
2021-07-09 13:00:00,41.88,41.9,41.71,41.87,128476.0,37.0043,37.022,36.8541,36.9955,128476.0
2021-07-09 13:30:00,41.87,42.0,41.86,41.95,79472.0,36.9955,37.1103,36.9866,37.0662,79472.0
2021-07-09 14:00:00,41.95,42.02,41.86,41.89,71775.0,37.0662,37.128,36.9866,37.0131,71775.0
2021-07-09 14:30:00,41.89,42.0,41.88,41.96,93954.0,37.0131,37.1103,37.0043,37.075,93954.0
2021-07-09 15:00:00,41.96,42.01,41.9,41.93,112966.0,37.075,37.1192,37.022,37.0485,112966.0
2021-07-09 15:30:00,41.93,42.03,41.9,41.97,378319.0,37.0485,37.1368,37.022,37.0838,378319.0
2021-07-12 09:30:00,41.93,42.08,41.3,41.39,133927.0,37.0485,37.181,36.4918,36.5713,133927.0
2021-07-12 10:00:00,41.4,41.41,41.08,41.2,250341.0,36.5802,36.589,36.2974,36.4035,250341.0
2021-07-12 10:30:00,41.2,41.38,41.12,41.38,143478.0,36.4035,36.5625,36.3328,36.5625,143478.0
2021-07-12 11:00:00,41.39,41.43,41.29,41.31,63009.0,36.5713,36.6067,36.483,36.5007,63009.0
2021-07-12 11:30:00,41.32,41.44,41.29,41.33,85291.0,36.5095,36.6155,36.483,36.5183,85291.0
2021-07-12 12:00:00,41.33,41.4,41.29,41.3,85266.0,36.5183,36.5802,36.483,36.4918,85266.0
2021-07-12 12:30:00,41.3,41.45,41.29,41.35,86980.0,36.4918,36.6244,36.483,36.536,86980.0
2021-07-12 13:00:00,41.34,41.36,41.1,41.15,136621.0,36.5272,36.5448,36.3151,36.3593,136621.0
2021-07-12 13:30:00,41.15,41.31,41.11,41.14,74728.0,36.3593,36.5007,36.3239,36.3505,74728.0
2021-07-12 14:00:00,41.14,41.22,41.11,41.19,52902.0,36.3505,36.4211,36.3239,36.3946,52902.0
2021-07-12 14:30:00,41.19,41.25,41.18,41.21,77941.0,36.3946,36.4476,36.3858,36.4123,77941.0
2021-07-12 15:00:00,41.21,41.35,41.11,41.35,105223.0,36.4123,36.536,36.3239,36.536,105223.0
2021-07-12 15:30:00,41.35,41.37,41.11,41.3,689832.0,36.536,36.5537,36.3239,36.4918,689832.0
2021-07-13 09:30:00,41.33,41.33,40.92,40.99,280954.0,36.5183,36.5183,36.1561,36.2179,280954.0
2021-07-13 10:00:00,41.01,41.2,40.95,41.09,109343.0,36.2356,36.4035,36.1826,36.3063,109343.0
2021-07-13 10:30:00,41.1,41.12,40.86,40.94,195893.0,36.3151,36.3328,36.1031,36.1737,195893.0
2021-07-13 11:00:00,40.94,41.21,40.86,41.18,128721.0,36.1737,36.4123,36.1031,36.3858,128721.0
2021-07-13 11:30:00,41.17,41.29,41.12,41.2,78621.0,36.377,36.483,36.3328,36.4035,78621.0
2021-07-13 12:00:00,41.21,41.33,41.2,41.3,54504.0,36.4123,36.5183,36.4035,36.4918,54504.0
2021-07-13 12:30:00,41.29,41.32,41.21,41.22,43394.0,36.483,36.5095,36.4123,36.4211,43394.0
2021-07-13 13:00:00,41.21,41.29,41.18,41.21,140401.0,36.4123,36.483,36.3858,36.4123,140401.0
2021-07-13 13:30:00,41.2,41.25,41.13,41.2,108591.0,36.4035,36.4476,36.3416,36.4035,108591.0
2021-07-13 14:00:00,41.21,41.21,40.78,40.85,170270.0,36.4123,36.4123,36.0324,36.0942,170270.0
2021-07-13 14:30:00,40.84,41.09,40.81,41.08,178450.0,36.0854,36.3063,36.0589,36.2974,178450.0
2021-07-13 15:00:00,41.08,41.14,40.42,40.48,256318.0,36.2974,36.3505,35.7143,35.7673,256318.0
2021-07-13 15:30:00,40.5,40.63,40.47,40.63,415649.0,35.785,35.8998,35.7585,35.8998,415649.0
2021-07-14 09:30:00,40.68,41.21,40.68,40.93,192792.0,35.944,36.4123,35.944,36.1649,192792.0
2021-07-14 10:00:00,40.93,40.98,40.75,40.88,53846.0,36.1649,36.2091,36.0059,36.1207,53846.0
2021-07-14 10:30:00,40.86,40.93,40.68,40.87,79241.0,36.1031,36.1649,35.944,36.1119,79241.0
2021-07-14 11:00:00,40.86,40.86,40.58,40.61,105987.0,36.1031,36.1031,35.8557,35.8822,105987.0
2021-07-14 11:30:00,40.6,40.68,40.51,40.62,67688.0,35.8733,35.944,35.7938,35.891,67688.0
2021-07-14 12:00:00,40.62,40.69,40.53,40.62,45828.0,35.891,35.9528,35.8115,35.891,45828.0
2021-07-14 12:30:00,40.62,40.62,40.46,40.58,75209.0,35.891,35.891,35.7496,35.8557,75209.0
2021-07-14 13:00:00,40.6,40.7,40.57,40.69,40628.0,35.8733,35.9617,35.8468,35.9528,40628.0
2021-07-14 13:30:00,40.68,40.7,40.62,40.7,40273.0,35.944,35.9617,35.891,35.9617,40273.0
2021-07-14 14:00:00,40.7,40.76,40.67,40.7,55754.0,35.9617,36.0147,35.9352,35.9617,55754.0
2021-07-14 14:30:00,40.7,40.72,40.55,40.65,48118.0,35.9617,35.9794,35.8291,35.9175,48118.0
2021-07-14 15:00:00,40.65,40.68,40.56,40.57,46844.0,35.9175,35.944,35.838,35.8468,46844.0
2021-07-14 15:30:00,40.58,40.67,40.55,40.62,355986.0,35.8557,35.9352,35.8291,35.891,355986.0
2021-07-15 09:30:00,40.44,40.52,40.09,40.44,91345.0,35.7319,35.8026,35.4227,35.7319,91345.0
2021-07-15 10:00:00,40.45,40.6,40.29,40.29,79603.0,35.7408,35.8733,35.5994,35.5994,79603.0
2021-07-15 10:30:00,40.31,40.39,40.09,40.16,71327.0,35.6171,35.6878,35.4227,35.4845,71327.0
2021-07-15 11:00:00,40.2,40.23,40.04,40.13,90401.0,35.5199,35.5464,35.3785,35.458,90401.0
2021-07-15 11:30:00,40.15,40.27,40.15,40.19,41841.0,35.4757,35.5817,35.4757,35.5111,41841.0
2021-07-15 12:00:00,40.19,40.27,40.13,40.2,47322.0,35.5111,35.5817,35.458,35.5199,47322.0
2021-07-15 12:30:00,40.2,40.3,40.15,40.3,42179.0,35.5199,35.6082,35.4757,35.6082,42179.0
2021-07-15 13:00:00,40.3,40.36,40.23,40.36,53420.0,35.6082,35.6613,35.5464,35.6613,53420.0
2021-07-15 13:30:00,40.36,40.39,40.29,40.29,42322.0,35.6613,35.6878,35.5994,35.5994,42322.0
2021-07-15 14:00:00,40.3,40.49,40.29,40.47,53885.0,35.6082,35.7761,35.5994,35.7585,53885.0
2021-07-15 14:30:00,40.45,40.46,40.34,40.4,52320.0,35.7408,35.7496,35.6436,35.6966,52320.0
2021-07-15 15:00:00,40.41,40.41,40.22,40.28,160753.0,35.7054,35.7054,35.5376,35.5906,160753.0
2021-07-15 15:30:00,40.28,40.31,40.17,40.23,352925.0,35.5906,35.6171,35.4934,35.5464,352925.0
2021-07-16 09:30:00,40.39,40.63,40.21,40.26,186763.0,35.6878,35.8998,35.5287,35.5729,186763.0
2021-07-16 10:00:00,40.25,40.48,40.13,40.36,85015.0,35.5641,35.7673,35.458,35.6613,85015.0
2021-07-16 10:30:00,40.37,40.54,40.34,40.48,44204.0,35.6701,35.8203,35.6436,35.7673,44204.0
2021-07-16 11:00:00,40.49,40.79,40.49,40.75,79275.0,35.7761,36.0412,35.7761,36.0059,79275.0
2021-07-16 11:30:00,40.76,40.96,40.76,40.91,89677.0,36.0147,36.1914,36.0147,36.1472,89677.0
2021-07-16 12:00:00,40.91,40.94,40.77,40.82,49432.0,36.1472,36.1737,36.0235,36.0677,49432.0
2021-07-16 12:30:00,40.81,40.85,40.71,40.76,48021.0,36.0589,36.0942,35.9705,36.0147,48021.0
2021-07-16 13:00:00,40.76,40.87,40.75,40.75,94619.0,36.0147,36.1119,36.0059,36.0059,94619.0
2021-07-16 13:30:00,40.75,40.75,40.52,40.66,51681.0,36.0059,36.0059,35.8026,35.9263,51681.0
2021-07-16 14:00:00,40.67,40.73,40.58,40.58,59266.0,35.9352,35.9882,35.8557,35.8557,59266.0
2021-07-16 14:30:00,40.59,40.67,40.53,40.67,75287.0,35.8645,35.9352,35.8115,35.9352,75287.0
2021-07-16 15:00:00,40.66,40.7,40.49,40.56,92349.0,35.9263,35.9617,35.7761,35.838,92349.0
2021-07-16 15:30:00,40.57,40.65,40.44,40.54,325239.0,35.8468,35.9175,35.7319,35.8203,325239.0
2021-07-19 09:30:00,40.0,40.02,39.34,39.34,223082.0,35.3432,35.3608,34.76,34.76,223082.0
2021-07-19 10:00:00,39.36,39.36,38.55,38.68,304740.0,34.7777,34.7777,34.062,34.1768,304740.0
2021-07-19 10:30:00,38.68,38.93,38.56,38.91,179468.0,34.1768,34.3977,34.0708,34.3801,179468.0
2021-07-19 11:00:00,38.91,39.16,38.84,39.09,155384.0,34.3801,34.601,34.3182,34.5391,155384.0
2021-07-19 11:30:00,39.09,39.46,39.08,39.3,198465.0,34.5391,34.866,34.5303,34.7247,198465.0
2021-07-19 12:00:00,39.28,39.29,38.92,38.93,116230.0,34.707,34.7158,34.3889,34.3977,116230.0
2021-07-19 12:30:00,38.91,38.91,38.55,38.6,97475.0,34.3801,34.3801,34.062,34.1062,97475.0
2021-07-19 13:00:00,38.59,38.77,38.57,38.59,80749.0,34.0973,34.2564,34.0797,34.0973,80749.0
2021-07-19 13:30:00,38.58,38.78,38.48,38.77,80499.0,34.0885,34.2652,34.0001,34.2564,80499.0
2021-07-19 14:00:00,38.78,39.0,38.76,38.98,125732.0,34.2652,34.4596,34.2475,34.4419,125732.0
2021-07-19 14:30:00,38.98,38.98,38.7,38.9,135322.0,34.4419,34.4419,34.1945,34.3712,135322.0
2021-07-19 15:00:00,38.88,38.95,38.72,38.8,183961.0,34.3536,34.4154,34.2122,34.2829,183961.0
2021-07-19 15:30:00,38.8,39.04,38.75,39.04,427725.0,34.2829,34.4949,34.2387,34.4949,427725.0
2021-07-20 09:30:00,39.02,39.54,38.93,39.48,134029.0,34.4773,34.9367,34.3977,34.8837,134029.0
2021-07-20 10:00:00,39.5,39.67,39.4,39.47,141097.0,34.9014,35.0516,34.813,34.8749,141097.0
2021-07-20 10:30:00,39.48,39.52,39.2,39.45,155721.0,34.8837,34.9191,34.6363,34.8572,155721.0
2021-07-20 11:00:00,39.46,39.48,39.17,39.23,167540.0,34.866,34.8837,34.6098,34.6628,167540.0
2021-07-20 11:30:00,39.24,39.4,39.2,39.26,85653.0,34.6717,34.813,34.6363,34.6893,85653.0
2021-07-20 12:00:00,39.26,39.37,39.25,39.3,64329.0,34.6893,34.7865,34.6805,34.7247,64329.0
2021-07-20 12:30:00,39.29,39.37,39.17,39.32,80525.0,34.7158,34.7865,34.6098,34.7423,80525.0
2021-07-20 13:00:00,39.32,39.36,39.16,39.2,87855.0,34.7423,34.7777,34.601,34.6363,87855.0
2021-07-20 13:30:00,39.22,39.53,39.21,39.52,212958.0,34.654,34.9279,34.6451,34.9191,212958.0
2021-07-20 14:00:00,39.52,39.54,39.22,39.3,69746.0,34.9191,34.9367,34.654,34.7247,69746.0
2021-07-20 14:30:00,39.3,39.41,39.21,39.25,82241.0,34.7247,34.8219,34.6451,34.6805,82241.0
2021-07-20 15:00:00,39.25,39.39,39.24,39.38,139742.0,34.6805,34.8042,34.6717,34.7954,139742.0
2021-07-20 15:30:00,39.37,39.52,39.31,39.45,349881.0,34.7865,34.9191,34.7335,34.8572,349881.0
2021-07-21 09:30:00,39.74,40.01,39.71,39.86,104059.0,35.1134,35.352,35.0869,35.2195,104059.0
2021-07-21 10:00:00,39.86,40.18,39.84,40.12,105127.0,35.2195,35.5022,35.2018,35.4492,105127.0
2021-07-21 10:30:00,40.12,40.18,39.99,40.07,133622.0,35.4492,35.5022,35.3343,35.405,133622.0
2021-07-21 11:00:00,40.06,40.17,40.03,40.14,121125.0,35.3962,35.4934,35.3697,35.4669,121125.0
2021-07-21 11:30:00,40.14,40.3,40.13,40.25,83717.0,35.4669,35.6082,35.458,35.5641,83717.0
2021-07-21 12:00:00,40.24,40.31,40.17,40.19,39911.0,35.5552,35.6171,35.4934,35.5111,39911.0
2021-07-21 12:30:00,40.18,40.37,40.18,40.3,60182.0,35.5022,35.6701,35.5022,35.6082,60182.0
2021-07-21 13:00:00,40.29,40.32,40.2,40.3,59147.0,35.5994,35.6259,35.5199,35.6082,59147.0
2021-07-21 13:30:00,40.3,40.39,40.1,40.13,62606.0,35.6082,35.6878,35.4315,35.458,62606.0
2021-07-21 14:00:00,40.14,40.2,40.09,40.14,55731.0,35.4669,35.5199,35.4227,35.4669,55731.0
2021-07-21 14:30:00,40.16,40.26,40.13,40.22,59734.0,35.4845,35.5729,35.458,35.5376,59734.0
2021-07-21 15:00:00,40.22,40.34,40.17,40.23,329581.0,35.5376,35.6436,35.4934,35.5464,329581.0
2021-07-21 15:30:00,40.22,40.23,40.08,40.13,466610.0,35.5376,35.5464,35.4139,35.458,466610.0
2021-07-22 09:30:00,40.32,40.38,39.91,39.99,101180.0,35.6259,35.6789,35.2637,35.3343,101180.0
2021-07-22 10:00:00,39.99,40.08,39.81,39.95,111731.0,35.3343,35.4139,35.1753,35.299,111731.0
2021-07-22 10:30:00,39.94,40.0,39.85,39.98,116188.0,35.2902,35.3432,35.2106,35.3255,116188.0
2021-07-22 11:00:00,39.98,40.38,39.98,40.37,146308.0,35.3255,35.6789,35.3255,35.6701,146308.0
2021-07-22 11:30:00,40.37,40.41,40.21,40.3,109015.0,35.6701,35.7054,35.5287,35.6082,109015.0
2021-07-22 12:00:00,40.29,40.29,40.11,40.14,72513.0,35.5994,35.5994,35.4404,35.4669,72513.0
2021-07-22 12:30:00,40.14,40.48,40.11,40.47,55010.0,35.4669,35.7673,35.4404,35.7585,55010.0
2021-07-22 13:00:00,40.47,40.52,40.4,40.5,64873.0,35.7585,35.8026,35.6966,35.785,64873.0
2021-07-22 13:30:00,40.5,40.56,40.34,40.47,82345.0,35.785,35.838,35.6436,35.7585,82345.0
2021-07-22 14:00:00,40.46,40.52,40.41,40.48,59506.0,35.7496,35.8026,35.7054,35.7673,59506.0
2021-07-22 14:30:00,40.46,40.56,40.42,40.55,61484.0,35.7496,35.838,35.7143,35.8291,61484.0
2021-07-22 15:00:00,40.55,40.55,40.47,40.48,86527.0,35.8291,35.8291,35.7585,35.7673,86527.0
2021-07-22 15:30:00,40.48,40.7,40.47,40.64,374305.0,35.7673,35.9617,35.7585,35.9087,374305.0
2021-07-23 09:30:00,40.65,40.93,40.53,40.66,70087.0,35.9175,36.1649,35.8115,35.9263,70087.0
2021-07-23 10:00:00,40.66,40.83,40.65,40.72,49080.0,35.9263,36.0765,35.9175,35.9794,49080.0
2021-07-23 10:30:00,40.71,40.89,40.68,40.83,48240.0,35.9705,36.1296,35.944,36.0765,48240.0
2021-07-23 11:00:00,40.85,40.89,40.74,40.81,38314.0,36.0942,36.1296,35.997,36.0589,38314.0
2021-07-23 11:30:00,40.81,40.83,40.65,40.65,67630.0,36.0589,36.0765,35.9175,35.9175,67630.0
2021-07-23 12:00:00,40.65,40.92,40.65,40.9,54461.0,35.9175,36.1561,35.9175,36.1384,54461.0
2021-07-23 12:30:00,40.91,41.02,40.78,40.91,159663.0,36.1472,36.2444,36.0324,36.1472,159663.0
2021-07-23 13:00:00,40.9,40.94,40.82,40.82,46644.0,36.1384,36.1737,36.0677,36.0677,46644.0
2021-07-23 13:30:00,40.82,40.85,40.72,40.81,31696.0,36.0677,36.0942,35.9794,36.0589,31696.0
2021-07-23 14:00:00,40.82,40.87,40.78,40.85,32242.0,36.0677,36.1119,36.0324,36.0942,32242.0
2021-07-23 14:30:00,40.85,40.95,40.85,40.9,49843.0,36.0942,36.1826,36.0942,36.1384,49843.0
2021-07-23 15:00:00,40.91,41.01,40.89,40.92,57602.0,36.1472,36.2356,36.1296,36.1561,57602.0
2021-07-23 15:30:00,40.93,41.06,40.91,41.0,185196.0,36.1649,36.2798,36.1472,36.2268,185196.0
2021-07-26 09:30:00,41.03,41.4,40.88,41.12,65076.0,36.2533,36.5802,36.1207,36.3328,65076.0
2021-07-26 10:00:00,41.11,41.17,41.0,41.12,59911.0,36.3239,36.377,36.2268,36.3328,59911.0
2021-07-26 10:30:00,41.14,41.15,40.79,40.87,56873.0,36.3505,36.3593,36.0412,36.1119,56873.0
2021-07-26 11:00:00,40.86,40.86,40.57,40.62,79977.0,36.1031,36.1031,35.8468,35.891,79977.0
2021-07-26 11:30:00,40.61,40.63,40.51,40.54,71513.0,35.8822,35.8998,35.7938,35.8203,71513.0
2021-07-26 12:00:00,40.54,40.54,40.36,40.41,79599.0,35.8203,35.8203,35.6613,35.7054,79599.0
2021-07-26 12:30:00,40.42,40.55,40.33,40.52,51762.0,35.7143,35.8291,35.6348,35.8026,51762.0
2021-07-26 13:00:00,40.53,40.59,40.41,40.45,50438.0,35.8115,35.8645,35.7054,35.7408,50438.0
2021-07-26 13:30:00,40.46,40.62,40.46,40.6,48732.0,35.7496,35.891,35.7496,35.8733,48732.0
2021-07-26 14:00:00,40.6,40.69,40.56,40.65,65390.0,35.8733,35.9528,35.838,35.9175,65390.0
2021-07-26 14:30:00,40.65,40.65,40.56,40.57,54899.0,35.9175,35.9175,35.838,35.8468,54899.0
2021-07-26 15:00:00,40.56,40.62,40.48,40.51,96335.0,35.838,35.891,35.7673,35.7938,96335.0
2021-07-26 15:30:00,40.5,40.72,40.5,40.72,297553.0,35.785,35.9794,35.785,35.9794,297553.0
2021-07-27 09:30:00,40.43,40.46,39.77,40.11,136822.0,35.7231,35.7496,35.14,35.4404,136822.0
2021-07-27 10:00:00,40.1,40.31,40.05,40.22,90853.0,35.4315,35.6171,35.3874,35.5376,90853.0
2021-07-27 10:30:00,40.21,40.41,40.21,40.36,104541.0,35.5287,35.7054,35.5287,35.6613,104541.0
2021-07-27 11:00:00,40.33,40.5,40.3,40.4,121165.0,35.6348,35.785,35.6082,35.6966,121165.0
2021-07-27 11:30:00,40.4,40.5,40.36,40.49,95738.0,35.6966,35.785,35.6613,35.7761,95738.0
2021-07-27 12:00:00,40.48,40.66,40.47,40.58,43536.0,35.7673,35.9263,35.7585,35.8557,43536.0
2021-07-27 12:30:00,40.58,40.69,40.54,40.61,91363.0,35.8557,35.9528,35.8203,35.8822,91363.0
2021-07-27 13:00:00,40.62,40.93,40.6,40.92,50192.0,35.891,36.1649,35.8733,36.1561,50192.0
2021-07-27 13:30:00,40.93,40.96,40.81,40.93,40830.0,36.1649,36.1914,36.0589,36.1649,40830.0
2021-07-27 14:00:00,40.94,41.08,40.91,41.04,56508.0,36.1737,36.2974,36.1472,36.2621,56508.0
2021-07-27 14:30:00,41.04,41.1,40.97,41.04,94469.0,36.2621,36.3151,36.2002,36.2621,94469.0
2021-07-27 15:00:00,41.04,41.09,40.96,41.0,75989.0,36.2621,36.3063,36.1914,36.2268,75989.0
2021-07-27 15:30:00,41.0,41.16,40.91,41.15,236300.0,36.2268,36.3681,36.1472,36.3593,236300.0
2021-07-28 09:30:00,41.29,41.65,41.13,41.51,172713.0,36.483,36.8011,36.3416,36.6774,172713.0
2021-07-28 10:00:00,41.48,41.54,41.42,41.5,206802.0,36.6509,36.7039,36.5979,36.6685,206802.0
2021-07-28 10:30:00,41.5,41.5,41.34,41.38,88764.0,36.6685,36.6685,36.5272,36.5625,88764.0
2021-07-28 11:00:00,41.38,41.52,41.36,41.48,117992.0,36.5625,36.6862,36.5448,36.6509,117992.0
2021-07-28 11:30:00,41.47,41.57,41.43,41.49,76603.0,36.642,36.7304,36.6067,36.6597,76603.0
2021-07-28 12:00:00,41.5,41.5,41.42,41.45,56568.0,36.6685,36.6685,36.5979,36.6244,56568.0
2021-07-28 12:30:00,41.45,41.5,41.42,41.49,49196.0,36.6244,36.6685,36.5979,36.6597,49196.0
2021-07-28 13:00:00,41.49,41.51,41.43,41.43,98993.0,36.6597,36.6774,36.6067,36.6067,98993.0
2021-07-28 13:30:00,41.43,41.64,41.43,41.6,123984.0,36.6067,36.7922,36.6067,36.7569,123984.0
2021-07-28 14:00:00,41.59,41.75,41.46,41.67,124537.0,36.7481,36.8894,36.6332,36.8188,124537.0
2021-07-28 14:30:00,41.66,41.72,41.57,41.64,139104.0,36.8099,36.8629,36.7304,36.7922,139104.0
2021-07-28 15:00:00,41.65,41.68,41.53,41.62,147333.0,36.8011,36.8276,36.6951,36.7746,147333.0
2021-07-28 15:30:00,41.62,41.79,41.59,41.71,326993.0,36.7746,36.9248,36.7481,36.8541,326993.0
2021-07-29 09:30:00,41.77,41.77,41.23,41.39,106668.0,36.9071,36.9071,36.43,36.5713,106668.0
2021-07-29 10:00:00,41.4,41.58,41.38,41.51,85317.0,36.5802,36.7392,36.5625,36.6774,85317.0
2021-07-29 10:30:00,41.48,41.72,41.47,41.57,118883.0,36.6509,36.8629,36.642,36.7304,118883.0
2021-07-29 11:00:00,41.59,41.8,41.46,41.8,101575.0,36.7481,36.9336,36.6332,36.9336,101575.0
2021-07-29 11:30:00,41.82,41.91,41.75,41.9,52579.0,36.9513,37.0308,36.8894,37.022,52579.0
2021-07-29 12:00:00,41.9,42.01,41.84,42.01,126500.0,37.022,37.1192,36.969,37.1192,126500.0
2021-07-29 12:30:00,42.01,42.04,41.86,41.92,66136.0,37.1192,37.1457,36.9866,37.0396,66136.0
2021-07-29 13:00:00,41.92,41.93,41.82,41.86,51399.0,37.0396,37.0485,36.9513,36.9866,51399.0
2021-07-29 13:30:00,41.87,41.88,41.75,41.79,56214.0,36.9955,37.0043,36.8894,36.9248,56214.0
2021-07-29 14:00:00,41.79,41.83,41.74,41.77,65646.0,36.9248,36.9601,36.8806,36.9071,65646.0
2021-07-29 14:30:00,41.77,41.87,41.71,41.84,82825.0,36.9071,36.9955,36.8541,36.969,82825.0
2021-07-29 15:00:00,41.84,41.86,41.7,41.78,86348.0,36.969,36.9866,36.8453,36.9159,86348.0
2021-07-29 15:30:00,41.79,41.79,41.63,41.73,256321.0,36.9248,36.9248,36.7834,36.8718,256321.0
2021-07-30 09:30:00,41.16,41.65,41.16,41.52,63380.0,36.6547,37.0911,36.6547,36.9753,63380.0
2021-07-30 10:00:00,41.5,41.5,41.18,41.28,40703.0,36.9575,36.9575,36.6725,36.7616,40703.0
2021-07-30 10:30:00,41.23,41.41,41.19,41.26,77838.0,36.7171,36.8774,36.6814,36.7438,77838.0
2021-07-30 11:00:00,41.24,41.47,41.22,41.46,37084.0,36.726,36.9308,36.7082,36.9219,37084.0
2021-07-30 11:30:00,41.45,41.53,41.32,41.49,257909.0,36.913,36.9842,36.7972,36.9486,257909.0
2021-07-30 12:00:00,41.49,41.68,41.43,41.68,81653.0,36.9486,37.1178,36.8952,37.1178,81653.0
2021-07-30 12:30:00,41.68,41.74,41.6,41.66,50781.0,37.1178,37.1712,37.0466,37.1,50781.0
2021-07-30 13:00:00,41.66,41.66,41.49,41.51,30382.0,37.1,37.1,36.9486,36.9664,30382.0
2021-07-30 13:30:00,41.52,41.58,41.46,41.5,36565.0,36.9753,37.0288,36.9219,36.9575,36565.0
2021-07-30 14:00:00,41.5,41.5,41.27,41.27,48015.0,36.9575,36.9575,36.7527,36.7527,48015.0
2021-07-30 14:30:00,41.27,41.33,41.17,41.2,110061.0,36.7527,36.8061,36.6636,36.6904,110061.0
2021-07-30 15:00:00,41.22,41.43,41.2,41.36,109672.0,36.7082,36.8952,36.6904,36.8328,109672.0
2021-07-30 15:30:00,41.36,41.38,41.11,41.24,322433.0,36.8328,36.8507,36.6102,36.726,322433.0
2021-08-02 09:30:00,41.41,41.42,40.85,40.91,201632.0,36.8774,36.8863,36.3787,36.4321,201632.0
2021-08-02 10:00:00,40.9,41.12,40.87,41.1,100846.0,36.4232,36.6191,36.3965,36.6013,100846.0
2021-08-02 10:30:00,41.1,41.23,41.04,41.16,100741.0,36.6013,36.7171,36.5479,36.6547,100741.0
2021-08-02 11:00:00,41.16,41.3,41.15,41.3,103047.0,36.6547,36.7794,36.6458,36.7794,103047.0
2021-08-02 11:30:00,41.3,41.39,41.18,41.19,62284.0,36.7794,36.8596,36.6725,36.6814,62284.0
2021-08-02 12:00:00,41.18,41.3,41.08,41.27,102470.0,36.6725,36.7794,36.5835,36.7527,102470.0
2021-08-02 12:30:00,41.27,41.4,41.25,41.36,55034.0,36.7527,36.8685,36.7349,36.8328,55034.0
2021-08-02 13:00:00,41.36,41.43,41.31,41.36,56277.0,36.8328,36.8952,36.7883,36.8328,56277.0
2021-08-02 13:30:00,41.36,41.37,41.22,41.27,69895.0,36.8328,36.8417,36.7082,36.7527,69895.0
2021-08-02 14:00:00,41.28,41.41,41.26,41.33,39269.0,36.7616,36.8774,36.7438,36.8061,39269.0
2021-08-02 14:30:00,41.33,41.39,41.3,41.38,48101.0,36.8061,36.8596,36.7794,36.8507,48101.0
2021-08-02 15:00:00,41.39,41.39,41.17,41.26,98500.0,36.8596,36.8596,36.6636,36.7438,98500.0
2021-08-02 15:30:00,41.26,41.33,41.07,41.11,312089.0,36.7438,36.8061,36.5746,36.6102,312089.0
2021-08-03 09:30:00,41.13,41.66,41.04,41.58,96985.0,36.628,37.1,36.5479,37.0288,96985.0
2021-08-03 10:00:00,41.58,41.66,41.44,41.49,54348.0,37.0288,37.1,36.9041,36.9486,54348.0
2021-08-03 10:30:00,41.49,41.57,41.37,41.42,64586.0,36.9486,37.0199,36.8417,36.8863,64586.0
2021-08-03 11:00:00,41.42,41.52,41.36,41.51,161641.0,36.8863,36.9753,36.8328,36.9664,161641.0
2021-08-03 11:30:00,41.52,41.82,41.51,41.65,79439.0,36.9753,37.2425,36.9664,37.0911,79439.0
2021-08-03 12:00:00,41.68,41.68,41.56,41.59,101423.0,37.1178,37.1178,37.0109,37.0377,101423.0
2021-08-03 12:30:00,41.58,41.62,41.48,41.6,42304.0,37.0288,37.0644,36.9397,37.0466,42304.0
2021-08-03 13:00:00,41.61,41.64,41.56,41.61,39851.0,37.0555,37.0822,37.0109,37.0555,39851.0
2021-08-03 13:30:00,41.6,41.64,41.54,41.54,52324.0,37.0466,37.0822,36.9931,36.9931,52324.0
2021-08-03 14:00:00,41.54,41.6,41.49,41.53,59530.0,36.9931,37.0466,36.9486,36.9842,59530.0
2021-08-03 14:30:00,41.52,41.6,41.5,41.57,56357.0,36.9753,37.0466,36.9575,37.0199,56357.0
2021-08-03 15:00:00,41.57,41.67,41.5,41.51,92475.0,37.0199,37.1089,36.9575,36.9664,92475.0
2021-08-03 15:30:00,41.52,41.7,41.5,41.64,349698.0,36.9753,37.1356,36.9575,37.0822,349698.0
2021-08-04 09:30:00,41.31,41.35,40.81,41.16,93224.0,36.7883,36.8239,36.343,36.6547,93224.0
2021-08-04 10:00:00,41.14,41.47,41.14,41.47,124224.0,36.6369,36.9308,36.6369,36.9308,124224.0
2021-08-04 10:30:00,41.47,41.48,41.33,41.47,68814.0,36.9308,36.9397,36.8061,36.9308,68814.0
2021-08-04 11:00:00,41.47,41.61,41.38,41.5,53287.0,36.9308,37.0555,36.8507,36.9575,53287.0
2021-08-04 11:30:00,41.48,41.48,41.26,41.38,57621.0,36.9397,36.9397,36.7438,36.8507,57621.0
2021-08-04 12:00:00,41.39,41.48,41.35,41.36,88948.0,36.8596,36.9397,36.8239,36.8328,88948.0
2021-08-04 12:30:00,41.34,41.44,41.32,41.38,37604.0,36.815,36.9041,36.7972,36.8507,37604.0
2021-08-04 13:00:00,41.37,41.54,41.33,41.52,71623.0,36.8417,36.9931,36.8061,36.9753,71623.0
2021-08-04 13:30:00,41.51,41.62,41.44,41.58,74204.0,36.9664,37.0644,36.9041,37.0288,74204.0
2021-08-04 14:00:00,41.58,41.63,41.55,41.59,80753.0,37.0288,37.0733,37.002,37.0377,80753.0
2021-08-04 14:30:00,41.58,41.77,41.58,41.69,85625.0,37.0288,37.198,37.0288,37.1267,85625.0
2021-08-04 15:00:00,41.69,41.72,41.59,41.64,141518.0,37.1267,37.1534,37.0377,37.0822,141518.0
2021-08-04 15:30:00,41.65,41.89,41.59,41.74,455774.0,37.0911,37.3048,37.0377,37.1712,455774.0
2021-08-05 09:30:00,42.09,43.29,41.36,41.44,338588.0,37.4829,38.5516,36.8328,36.9041,338588.0
2021-08-05 10:00:00,41.41,42.09,41.41,41.59,129625.0,36.8774,37.4829,36.8774,37.0377,129625.0
2021-08-05 10:30:00,41.59,42.03,41.42,41.83,124787.0,37.0377,37.4295,36.8863,37.2514,124787.0
2021-08-05 11:00:00,41.83,41.96,41.73,41.96,116505.0,37.2514,37.3672,37.1623,37.3672,116505.0
2021-08-05 11:30:00,41.98,42.19,41.95,42.1,142713.0,37.385,37.572,37.3583,37.4918,142713.0
2021-08-05 12:00:00,42.11,42.15,41.84,41.92,79051.0,37.5007,37.5364,37.2603,37.3315,79051.0
2021-08-05 12:30:00,41.93,42.05,41.91,41.99,82620.0,37.3405,37.4473,37.3226,37.3939,82620.0
2021-08-05 13:00:00,41.99,42.01,41.86,41.99,62214.0,37.3939,37.4117,37.2781,37.3939,62214.0
2021-08-05 13:30:00,42.0,42.03,41.88,41.98,85243.0,37.4028,37.4295,37.2959,37.385,85243.0
2021-08-05 14:00:00,41.98,42.02,41.93,42.0,75368.0,37.385,37.4206,37.3405,37.4028,75368.0
2021-08-05 14:30:00,42.01,42.05,41.81,41.89,117142.0,37.4117,37.4473,37.2336,37.3048,117142.0
2021-08-05 15:00:00,41.89,42.02,41.88,41.97,189587.0,37.3048,37.4206,37.2959,37.3761,189587.0
2021-08-05 15:30:00,41.97,42.1,41.89,41.97,633347.0,37.3761,37.4918,37.3048,37.3761,633347.0
2021-08-06 09:30:00,42.26,43.06,42.09,43.0,365188.0,37.6343,38.3468,37.4829,38.2933,365188.0
2021-08-06 10:00:00,43.0,43.64,42.99,43.57,313791.0,38.2933,38.8633,38.2844,38.8009,313791.0
2021-08-06 10:30:00,43.57,43.88,43.45,43.77,152924.0,38.8009,39.077,38.6941,38.979,152924.0
2021-08-06 11:00:00,43.8,43.98,43.66,43.87,246607.0,39.0058,39.1661,38.8811,39.0681,246607.0
2021-08-06 11:30:00,43.87,44.28,43.77,44.18,272722.0,39.0681,39.4332,38.979,39.3442,272722.0
2021-08-06 12:00:00,44.19,44.44,44.19,44.28,243892.0,39.3531,39.5757,39.3531,39.4332,243892.0
2021-08-06 12:30:00,44.27,44.3,44.01,44.14,169221.0,39.4243,39.451,39.1928,39.3085,169221.0
2021-08-06 13:00:00,44.14,44.2,44.06,44.11,212956.0,39.3085,39.362,39.2373,39.2818,212956.0
2021-08-06 13:30:00,44.11,44.21,44.06,44.07,160789.0,39.2818,39.3709,39.2373,39.2462,160789.0
2021-08-06 14:00:00,44.07,44.07,43.83,43.87,110664.0,39.2462,39.2462,39.0325,39.0681,110664.0
2021-08-06 14:30:00,43.87,44.01,43.85,43.97,100291.0,39.0681,39.1928,39.0503,39.1572,100291.0
2021-08-06 15:00:00,43.97,44.0,43.58,43.7,148400.0,39.1572,39.1839,38.8098,38.9167,148400.0
2021-08-06 15:30:00,43.7,43.91,43.6,43.9,579886.0,38.9167,39.1037,38.8277,39.0948,579886.0
2021-08-09 09:30:00,43.95,44.38,43.88,44.0,253044.0,39.1393,39.5223,39.077,39.1839,253044.0
2021-08-09 10:00:00,44.01,44.17,43.89,43.95,123079.0,39.1928,39.3353,39.0859,39.1393,123079.0
2021-08-09 10:30:00,43.94,44.01,43.58,43.68,126006.0,39.1304,39.1928,38.8098,38.8989,126006.0
2021-08-09 11:00:00,43.66,44.0,43.63,43.84,129191.0,38.8811,39.1839,38.8544,39.0414,129191.0
2021-08-09 11:30:00,43.85,43.98,43.71,43.88,143517.0,39.0503,39.1661,38.9256,39.077,143517.0
2021-08-09 12:00:00,43.89,43.93,43.77,43.86,144296.0,39.0859,39.1215,38.979,39.0592,144296.0
2021-08-09 12:30:00,43.85,43.98,43.83,43.88,163133.0,39.0503,39.1661,39.0325,39.077,163133.0
2021-08-09 13:00:00,43.88,43.95,43.76,43.79,145831.0,39.077,39.1393,38.9701,38.9969,145831.0
2021-08-09 13:30:00,43.81,43.91,43.6,43.9,356497.0,39.0147,39.1037,38.8277,39.0948,356497.0
2021-08-09 14:00:00,43.9,43.95,43.79,43.89,109446.0,39.0948,39.1393,38.9969,39.0859,109446.0
2021-08-09 14:30:00,43.89,44.08,43.86,44.0,102374.0,39.0859,39.2551,39.0592,39.1839,102374.0
2021-08-09 15:00:00,43.99,44.05,43.79,43.83,173325.0,39.175,39.2284,38.9969,39.0325,173325.0
2021-08-09 15:30:00,43.84,44.01,43.82,43.88,688053.0,39.0414,39.1928,39.0236,39.077,688053.0
2021-08-10 09:30:00,44.02,44.1,43.43,43.56,69838.0,39.2017,39.2729,38.6763,38.792,69838.0
2021-08-10 10:00:00,43.56,43.72,43.51,43.59,41147.0,38.792,38.9345,38.7475,38.8188,41147.0
2021-08-10 10:30:00,43.59,43.59,43.26,43.38,89876.0,38.8188,38.8188,38.5249,38.6317,89876.0
2021-08-10 11:00:00,43.38,43.41,43.19,43.34,128559.0,38.6317,38.6585,38.4625,38.5961,128559.0
2021-08-10 11:30:00,43.36,43.38,43.16,43.31,147785.0,38.6139,38.6317,38.4358,38.5694,147785.0
2021-08-10 12:00:00,43.32,43.32,43.16,43.25,38059.0,38.5783,38.5783,38.4358,38.516,38059.0
2021-08-10 12:30:00,43.26,43.31,43.23,43.3,24543.0,38.5249,38.5694,38.4982,38.5605,24543.0
2021-08-10 13:00:00,43.3,43.36,43.22,43.25,52968.0,38.5605,38.6139,38.4893,38.516,52968.0
2021-08-10 13:30:00,43.26,43.33,43.12,43.3,57870.0,38.5249,38.5872,38.4002,38.5605,57870.0
2021-08-10 14:00:00,43.31,43.33,43.22,43.3,86451.0,38.5694,38.5872,38.4893,38.5605,86451.0
2021-08-10 14:30:00,43.31,43.35,43.19,43.23,73343.0,38.5694,38.605,38.4625,38.4982,73343.0
2021-08-10 15:00:00,43.22,43.31,43.16,43.27,66723.0,38.4893,38.5694,38.4358,38.5338,66723.0
2021-08-10 15:30:00,43.28,43.35,43.14,43.14,281047.0,38.5427,38.605,38.418,38.418,281047.0
2021-08-11 09:30:00,43.25,43.37,42.92,43.14,111732.0,38.516,38.6228,38.2221,38.418,111732.0
2021-08-11 10:00:00,43.17,43.22,43.06,43.18,56526.0,38.4447,38.4893,38.3468,38.4536,56526.0
2021-08-11 10:30:00,43.18,43.4,43.1,43.26,106418.0,38.4536,38.6495,38.3824,38.5249,106418.0
2021-08-11 11:00:00,43.26,43.3,42.98,42.99,87947.0,38.5249,38.5605,38.2755,38.2844,87947.0
2021-08-11 11:30:00,43.0,43.09,42.98,43.0,58905.0,38.2933,38.3735,38.2755,38.2933,58905.0
2021-08-11 12:00:00,43.01,43.11,42.98,43.03,45814.0,38.3022,38.3913,38.2755,38.32,45814.0
2021-08-11 12:30:00,43.01,43.1,42.98,43.04,99200.0,38.3022,38.3824,38.2755,38.329,99200.0
2021-08-11 13:00:00,43.05,43.15,43.0,43.08,42159.0,38.3379,38.4269,38.2933,38.3646,42159.0
2021-08-11 13:30:00,43.09,43.27,43.09,43.19,90922.0,38.3735,38.5338,38.3735,38.4625,90922.0
2021-08-11 14:00:00,43.2,43.2,43.05,43.1,62600.0,38.4714,38.4714,38.3379,38.3824,62600.0
2021-08-11 14:30:00,43.09,43.2,43.09,43.19,66399.0,38.3735,38.4714,38.3735,38.4625,66399.0
2021-08-11 15:00:00,43.19,43.24,43.06,43.08,179550.0,38.4625,38.5071,38.3468,38.3646,179550.0
2021-08-11 15:30:00,43.08,43.23,43.06,43.17,372254.0,38.3646,38.4982,38.3468,38.4447,372254.0
2021-08-12 09:30:00,43.2,43.33,42.91,43.13,74768.0,38.4714,38.5872,38.2132,38.4091,74768.0
2021-08-12 10:00:00,43.13,43.13,42.72,42.74,94235.0,38.4091,38.4091,38.044,38.0618,94235.0
2021-08-12 10:30:00,42.72,42.8,42.64,42.76,70143.0,38.044,38.1152,37.9727,38.0796,70143.0
2021-08-12 11:00:00,42.77,42.77,42.59,42.61,97597.0,38.0885,38.0885,37.9282,37.946,97597.0
2021-08-12 11:30:00,42.59,42.62,42.39,42.44,118184.0,37.9282,37.9549,37.7501,37.7946,118184.0
2021-08-12 12:00:00,42.44,42.55,42.42,42.48,44197.0,37.7946,37.8926,37.7768,37.8302,44197.0
2021-08-12 12:30:00,42.48,42.7,42.45,42.7,69498.0,37.8302,38.0262,37.8035,38.0262,69498.0
2021-08-12 13:00:00,42.71,42.72,42.62,42.62,78124.0,38.0351,38.044,37.9549,37.9549,78124.0
2021-08-12 13:30:00,42.63,42.66,42.49,42.55,56671.0,37.9638,37.9905,37.8392,37.8926,56671.0
2021-08-12 14:00:00,42.55,42.76,42.54,42.76,50573.0,37.8926,38.0796,37.8837,38.0796,50573.0
2021-08-12 14:30:00,42.76,42.98,42.75,42.96,142698.0,38.0796,38.2755,38.0707,38.2577,142698.0
2021-08-12 15:00:00,42.96,43.13,42.94,43.11,61639.0,38.2577,38.4091,38.2399,38.3913,61639.0
2021-08-12 15:30:00,43.11,43.13,43.01,43.06,231690.0,38.3913,38.4091,38.3022,38.3468,231690.0
2021-08-13 09:30:00,43.1,43.1,42.7,42.82,124562.0,38.3824,38.3824,38.0262,38.133,124562.0
2021-08-13 10:00:00,42.83,43.15,42.77,43.12,119942.0,38.1419,38.4269,38.0885,38.4002,119942.0
2021-08-13 10:30:00,43.13,43.29,43.1,43.29,66234.0,38.4091,38.5516,38.3824,38.5516,66234.0
2021-08-13 11:00:00,43.29,43.38,43.22,43.37,49851.0,38.5516,38.6317,38.4893,38.6228,49851.0
2021-08-13 11:30:00,43.38,43.46,43.34,43.46,45817.0,38.6317,38.703,38.5961,38.703,45817.0
2021-08-13 12:00:00,43.45,43.45,43.35,43.35,37419.0,38.6941,38.6941,38.605,38.605,37419.0
2021-08-13 12:30:00,43.35,43.39,43.3,43.33,37863.0,38.605,38.6406,38.5605,38.5872,37863.0
2021-08-13 13:00:00,43.32,43.44,43.32,43.4,62829.0,38.5783,38.6852,38.5783,38.6495,62829.0
2021-08-13 13:30:00,43.4,43.44,43.33,43.36,37830.0,38.6495,38.6852,38.5872,38.6139,37830.0
2021-08-13 14:00:00,43.37,43.53,43.37,43.46,85133.0,38.6228,38.7653,38.6228,38.703,85133.0
2021-08-13 14:30:00,43.47,43.52,43.4,43.49,66261.0,38.7119,38.7564,38.6495,38.7297,66261.0
2021-08-13 15:00:00,43.5,43.72,43.47,43.7,144085.0,38.7386,38.9345,38.7119,38.9167,144085.0
2021-08-13 15:30:00,43.69,43.69,43.56,43.65,205265.0,38.9078,38.9078,38.792,38.8722,205265.0
2021-08-16 09:30:00,43.39,43.48,42.99,43.46,123657.0,38.6406,38.7208,38.2844,38.703,123657.0
2021-08-16 10:00:00,43.54,43.88,43.49,43.52,87197.0,38.7742,39.077,38.7297,38.7564,87197.0
2021-08-16 10:30:00,43.54,43.7,43.29,43.29,75258.0,38.7742,38.9167,38.5516,38.5516,75258.0
2021-08-16 11:00:00,43.29,43.44,43.22,43.29,87623.0,38.5516,38.6852,38.4893,38.5516,87623.0
2021-08-16 11:30:00,43.28,43.4,43.22,43.31,53809.0,38.5427,38.6495,38.4893,38.5694,53809.0
2021-08-16 12:00:00,43.32,43.39,43.22,43.31,62297.0,38.5783,38.6406,38.4893,38.5694,62297.0
2021-08-16 12:30:00,43.32,43.38,43.26,43.32,53684.0,38.5783,38.6317,38.5249,38.5783,53684.0
2021-08-16 13:00:00,43.31,43.45,43.26,43.27,54179.0,38.5694,38.6941,38.5249,38.5338,54179.0
2021-08-16 13:30:00,43.28,43.34,43.2,43.24,116839.0,38.5427,38.5961,38.4714,38.5071,116839.0
2021-08-16 14:00:00,43.26,43.38,43.11,43.12,123722.0,38.5249,38.6317,38.3913,38.4002,123722.0
2021-08-16 14:30:00,43.13,43.3,43.09,43.2,73399.0,38.4091,38.5605,38.3735,38.4714,73399.0
2021-08-16 15:00:00,43.2,43.29,43.15,43.19,54266.0,38.4714,38.5516,38.4269,38.4625,54266.0
2021-08-16 15:30:00,43.19,43.19,43.03,43.09,282008.0,38.4625,38.4625,38.32,38.3735,282008.0
2021-08-17 09:30:00,42.88,43.11,42.51,42.72,91239.0,38.1865,38.3913,37.857,38.044,91239.0
2021-08-17 10:00:00,42.72,42.74,42.37,42.42,106848.0,38.044,38.0618,37.7323,37.7768,106848.0
2021-08-17 10:30:00,42.43,42.5,42.19,42.28,53656.0,37.7857,37.8481,37.572,37.6521,53656.0
2021-08-17 11:00:00,42.29,42.39,42.28,42.34,77562.0,37.661,37.7501,37.6521,37.7056,77562.0
2021-08-17 11:30:00,42.33,42.45,42.29,42.36,55591.0,37.6967,37.8035,37.661,37.7234,55591.0
2021-08-17 12:00:00,42.37,42.54,42.33,42.51,57010.0,37.7323,37.8837,37.6967,37.857,57010.0
2021-08-17 12:30:00,42.5,42.52,42.27,42.44,89616.0,37.8481,37.8659,37.6432,37.7946,89616.0
2021-08-17 13:00:00,42.44,42.66,42.4,42.65,188299.0,37.7946,37.9905,37.759,37.9816,188299.0
2021-08-17 13:30:00,42.65,42.9,42.64,42.9,111090.0,37.9816,38.2043,37.9727,38.2043,111090.0
2021-08-17 14:00:00,42.89,42.97,42.8,42.8,71088.0,38.1954,38.2666,38.1152,38.1152,71088.0
2021-08-17 14:30:00,42.8,42.91,42.69,42.9,197948.0,38.1152,38.2132,38.0173,38.2043,197948.0
2021-08-17 15:00:00,42.91,42.98,42.86,42.98,87976.0,38.2132,38.2755,38.1687,38.2755,87976.0
2021-08-17 15:30:00,42.98,43.27,42.97,43.26,382308.0,38.2755,38.5338,38.2666,38.5249,382308.0
2021-08-18 09:30:00,43.24,43.35,42.93,43.22,61381.0,38.5071,38.605,38.231,38.4893,61381.0
2021-08-18 10:00:00,43.25,43.36,43.16,43.22,57874.0,38.516,38.6139,38.4358,38.4893,57874.0
2021-08-18 10:30:00,43.23,43.48,43.23,43.37,58335.0,38.4982,38.7208,38.4982,38.6228,58335.0
2021-08-18 11:00:00,43.38,43.39,43.14,43.18,117689.0,38.6317,38.6406,38.418,38.4536,117689.0
2021-08-18 11:30:00,43.17,43.17,42.74,42.74,174054.0,38.4447,38.4447,38.0618,38.0618,174054.0
2021-08-18 12:00:00,42.74,42.92,42.7,42.75,83782.0,38.0618,38.2221,38.0262,38.0707,83782.0
2021-08-18 12:30:00,42.74,42.99,42.74,42.96,26362.0,38.0618,38.2844,38.0618,38.2577,26362.0
2021-08-18 13:00:00,42.99,43.11,42.99,43.04,33502.0,38.2844,38.3913,38.2844,38.329,33502.0
2021-08-18 13:30:00,43.05,43.2,43.0,43.18,25436.0,38.3379,38.4714,38.2933,38.4536,25436.0
2021-08-18 14:00:00,43.18,43.26,43.02,43.1,52414.0,38.4536,38.5249,38.3111,38.3824,52414.0
2021-08-18 14:30:00,43.12,43.21,43.1,43.21,47864.0,38.4002,38.4803,38.3824,38.4803,47864.0
2021-08-18 15:00:00,43.2,43.31,43.05,43.06,64125.0,38.4714,38.5694,38.3379,38.3468,64125.0
2021-08-18 15:30:00,43.06,43.17,42.95,43.03,243297.0,38.3468,38.4447,38.2488,38.32,243297.0
2021-08-19 09:30:00,43.02,43.13,42.84,43.13,67649.0,38.3111,38.4091,38.1508,38.4091,67649.0
2021-08-19 10:00:00,43.16,43.3,43.12,43.15,40771.0,38.4358,38.5605,38.4002,38.4269,40771.0
2021-08-19 10:30:00,43.18,43.26,42.95,43.21,88322.0,38.4536,38.5249,38.2488,38.4803,88322.0
2021-08-19 11:00:00,43.2,43.2,43.01,43.16,77977.0,38.4714,38.4714,38.3022,38.4358,77977.0
2021-08-19 11:30:00,43.16,43.33,43.09,43.3,35026.0,38.4358,38.5872,38.3735,38.5605,35026.0
2021-08-19 12:00:00,43.29,43.32,42.97,43.07,49213.0,38.5516,38.5783,38.2666,38.3557,49213.0
2021-08-19 12:30:00,43.07,43.09,42.95,43.07,37346.0,38.3557,38.3735,38.2488,38.3557,37346.0
2021-08-19 13:00:00,43.06,43.06,42.82,42.83,33058.0,38.3468,38.3468,38.133,38.1419,33058.0
2021-08-19 13:30:00,42.83,42.94,42.7,42.79,48003.0,38.1419,38.2399,38.0262,38.1063,48003.0
2021-08-19 14:00:00,42.79,43.01,42.79,42.92,34735.0,38.1063,38.3022,38.1063,38.2221,34735.0
2021-08-19 14:30:00,42.9,42.92,42.79,42.88,77080.0,38.2043,38.2221,38.1063,38.1865,77080.0
2021-08-19 15:00:00,42.9,42.92,42.71,42.75,83749.0,38.2043,38.2221,38.0351,38.0707,83749.0
2021-08-19 15:30:00,42.75,42.75,42.52,42.67,228160.0,38.0707,38.0707,37.8659,37.9995,228160.0
2021-08-20 09:30:00,42.54,43.01,42.44,42.94,58467.0,37.8837,38.3022,37.7946,38.2399,58467.0
2021-08-20 10:00:00,42.95,43.17,42.95,43.1,49623.0,38.2488,38.4447,38.2488,38.3824,49623.0
2021-08-20 10:30:00,43.11,43.2,43.06,43.15,29434.0,38.3913,38.4714,38.3468,38.4269,29434.0
2021-08-20 11:00:00,43.16,43.44,43.16,43.4,40408.0,38.4358,38.6852,38.4358,38.6495,40408.0
2021-08-20 11:30:00,43.41,43.45,43.34,43.43,41161.0,38.6585,38.6941,38.5961,38.6763,41161.0
2021-08-20 12:00:00,43.42,43.52,43.42,43.5,63437.0,38.6674,38.7564,38.6674,38.7386,63437.0
2021-08-20 12:30:00,43.5,43.64,43.46,43.6,52183.0,38.7386,38.8633,38.703,38.8277,52183.0
2021-08-20 13:00:00,43.57,43.61,43.51,43.55,41877.0,38.8009,38.8366,38.7475,38.7831,41877.0
2021-08-20 13:30:00,43.51,43.58,43.44,43.46,40397.0,38.7475,38.8098,38.6852,38.703,40397.0
2021-08-20 14:00:00,43.47,43.53,43.35,43.44,70394.0,38.7119,38.7653,38.605,38.6852,70394.0
2021-08-20 14:30:00,43.44,43.56,43.44,43.54,60186.0,38.6852,38.792,38.6852,38.7742,60186.0
2021-08-20 15:00:00,43.54,43.55,43.38,43.43,120004.0,38.7742,38.7831,38.6317,38.6763,120004.0
2021-08-20 15:30:00,43.42,43.43,43.29,43.41,386334.0,38.6674,38.6763,38.5516,38.6585,386334.0
2021-08-23 09:30:00,43.56,43.85,43.4,43.66,123679.0,38.792,39.0503,38.6495,38.8811,123679.0
2021-08-23 10:00:00,43.62,43.8,43.57,43.73,74448.0,38.8455,39.0058,38.8009,38.9434,74448.0
2021-08-23 10:30:00,43.73,43.81,43.62,43.71,77418.0,38.9434,39.0147,38.8455,38.9256,77418.0
2021-08-23 11:00:00,43.73,43.8,43.66,43.74,64875.0,38.9434,39.0058,38.8811,38.9523,64875.0
2021-08-23 11:30:00,43.76,43.96,43.75,43.96,142536.0,38.9701,39.1483,38.9612,39.1483,142536.0
2021-08-23 12:00:00,43.97,43.97,43.72,43.77,75529.0,39.1572,39.1572,38.9345,38.979,75529.0
2021-08-23 12:30:00,43.77,43.84,43.74,43.8,57601.0,38.979,39.0414,38.9523,39.0058,57601.0
2021-08-23 13:00:00,43.8,43.91,43.75,43.75,52597.0,39.0058,39.1037,38.9612,38.9612,52597.0
2021-08-23 13:30:00,43.76,43.81,43.68,43.78,54408.0,38.9701,39.0147,38.8989,38.988,54408.0
2021-08-23 14:00:00,43.77,43.78,43.68,43.71,63230.0,38.979,38.988,38.8989,38.9256,63230.0
2021-08-23 14:30:00,43.71,43.91,43.7,43.9,63622.0,38.9256,39.1037,38.9167,39.0948,63622.0
2021-08-23 15:00:00,43.91,43.92,43.77,43.84,95446.0,39.1037,39.1126,38.979,39.0414,95446.0
2021-08-23 15:30:00,43.83,43.94,43.73,43.76,299903.0,39.0325,39.1304,38.9434,38.9701,299903.0
2021-08-24 09:30:00,43.95,43.95,43.6,43.63,90276.0,39.1393,39.1393,38.8277,38.8544,90276.0
2021-08-24 10:00:00,43.65,43.78,43.54,43.75,38986.0,38.8722,38.988,38.7742,38.9612,38986.0
2021-08-24 10:30:00,43.74,43.82,43.63,43.7,77393.0,38.9523,39.0236,38.8544,38.9167,77393.0
2021-08-24 11:00:00,43.71,43.8,43.65,43.76,51586.0,38.9256,39.0058,38.8722,38.9701,51586.0
2021-08-24 11:30:00,43.77,43.83,43.68,43.73,107767.0,38.979,39.0325,38.8989,38.9434,107767.0
2021-08-24 12:00:00,43.73,43.74,43.58,43.65,55938.0,38.9434,38.9523,38.8098,38.8722,55938.0
2021-08-24 12:30:00,43.64,43.7,43.37,43.39,124851.0,38.8633,38.9167,38.6228,38.6406,124851.0
2021-08-24 13:00:00,43.39,43.55,43.37,43.52,120560.0,38.6406,38.7831,38.6228,38.7564,120560.0
2021-08-24 13:30:00,43.52,43.74,43.5,43.72,53466.0,38.7564,38.9523,38.7386,38.9345,53466.0
2021-08-24 14:00:00,43.72,43.97,43.67,43.92,263886.0,38.9345,39.1572,38.89,39.1126,263886.0
2021-08-24 14:30:00,43.94,43.94,43.84,43.89,106110.0,39.1304,39.1304,39.0414,39.0859,106110.0
2021-08-24 15:00:00,43.89,43.98,43.87,43.94,179172.0,39.0859,39.1661,39.0681,39.1304,179172.0
2021-08-24 15:30:00,43.95,44.11,43.91,43.96,482930.0,39.1393,39.2818,39.1037,39.1483,482930.0
2021-08-25 09:30:00,44.0,44.17,43.8,43.93,105412.0,39.1839,39.3353,39.0058,39.1215,105412.0
2021-08-25 10:00:00,43.93,43.99,43.74,43.92,98937.0,39.1215,39.175,38.9523,39.1126,98937.0
2021-08-25 10:30:00,43.93,44.16,43.9,44.09,123173.0,39.1215,39.3264,39.0948,39.264,123173.0
2021-08-25 11:00:00,44.09,44.35,43.98,44.26,167314.0,39.264,39.4956,39.1661,39.4154,167314.0
2021-08-25 11:30:00,44.26,44.81,44.24,44.75,186480.0,39.4154,39.9052,39.3976,39.8518,186480.0
2021-08-25 12:00:00,44.77,44.96,44.73,44.95,83828.0,39.8696,40.0388,39.834,40.0299,83828.0
2021-08-25 12:30:00,44.95,45.07,44.89,45.07,114466.0,40.0299,40.1368,39.9765,40.1368,114466.0
2021-08-25 13:00:00,45.09,45.31,45.04,45.28,90403.0,40.1546,40.3505,40.11,40.3238,90403.0
2021-08-25 13:30:00,45.28,45.4,45.27,45.38,73339.0,40.3238,40.4306,40.3149,40.4128,73339.0
2021-08-25 14:00:00,45.38,45.61,45.38,45.59,94359.0,40.4128,40.6176,40.4128,40.5998,94359.0
2021-08-25 14:30:00,45.58,45.67,45.47,45.61,164507.0,40.5909,40.6711,40.493,40.6176,164507.0
2021-08-25 15:00:00,45.59,45.7,45.52,45.53,175272.0,40.5998,40.6978,40.5375,40.5464,175272.0
2021-08-25 15:30:00,45.52,45.73,45.51,45.6,667207.0,40.5375,40.7245,40.5286,40.6087,667207.0
2021-08-26 09:30:00,45.43,46.01,45.43,45.96,92101.0,40.4573,40.9739,40.4573,40.9293,92101.0
2021-08-26 10:00:00,45.91,46.1,45.7,45.81,124118.0,40.8848,41.054,40.6978,40.7958,124118.0
2021-08-26 10:30:00,45.79,45.81,45.49,45.59,59635.0,40.7779,40.7958,40.5108,40.5998,59635.0
2021-08-26 11:00:00,45.57,45.79,45.51,45.52,63948.0,40.582,40.7779,40.5286,40.5375,63948.0
2021-08-26 11:30:00,45.51,45.52,45.42,45.48,49400.0,40.5286,40.5375,40.4484,40.5019,49400.0
2021-08-26 12:00:00,45.51,45.55,45.36,45.36,59781.0,40.5286,40.5642,40.395,40.395,59781.0
2021-08-26 12:30:00,45.37,45.38,45.24,45.34,64629.0,40.4039,40.4128,40.2881,40.3772,64629.0
2021-08-26 13:00:00,45.34,45.34,45.1,45.16,89215.0,40.3772,40.3772,40.1635,40.2169,89215.0
2021-08-26 13:30:00,45.18,45.3,45.16,45.18,73451.0,40.2347,40.3416,40.2169,40.2347,73451.0
2021-08-26 14:00:00,45.18,45.33,45.12,45.23,53436.0,40.2347,40.3683,40.1813,40.2792,53436.0
2021-08-26 14:30:00,45.22,45.36,45.18,45.29,85922.0,40.2703,40.395,40.2347,40.3327,85922.0
2021-08-26 15:00:00,45.29,45.32,45.17,45.17,127239.0,40.3327,40.3594,40.2258,40.2258,127239.0
2021-08-26 15:30:00,45.16,45.21,45.02,45.15,250983.0,40.2169,40.2614,40.0922,40.208,250983.0
2021-08-27 09:30:00,45.19,45.36,44.88,44.92,82329.0,40.2436,40.395,39.9676,40.0032,82329.0
2021-08-27 10:00:00,44.9,45.1,44.83,44.85,54571.0,39.9854,40.1635,39.923,39.9408,54571.0
2021-08-27 10:30:00,44.88,45.07,44.82,45.05,68983.0,39.9676,40.1368,39.9141,40.1189,68983.0
2021-08-27 11:00:00,45.05,45.09,44.94,45.07,59952.0,40.1189,40.1546,40.021,40.1368,59952.0
2021-08-27 11:30:00,45.07,45.12,45.04,45.06,51124.0,40.1368,40.1813,40.11,40.1278,51124.0
2021-08-27 12:00:00,45.08,45.26,45.05,45.26,38817.0,40.1457,40.306,40.1189,40.306,38817.0
2021-08-27 12:30:00,45.24,45.32,45.2,45.24,33185.0,40.2881,40.3594,40.2525,40.2881,33185.0
2021-08-27 13:00:00,45.23,45.25,45.0,45.0,68768.0,40.2792,40.2971,40.0744,40.0744,68768.0
2021-08-27 13:30:00,44.99,45.01,44.93,44.96,35940.0,40.0655,40.0833,40.0121,40.0388,35940.0
2021-08-27 14:00:00,44.96,45.09,44.95,45.05,38110.0,40.0388,40.1546,40.0299,40.1189,38110.0
2021-08-27 14:30:00,45.06,45.09,45.0,45.03,37074.0,40.1278,40.1546,40.0744,40.1011,37074.0
2021-08-27 15:00:00,45.03,45.12,44.98,44.98,62987.0,40.1011,40.1813,40.0566,40.0566,62987.0
2021-08-27 15:30:00,44.98,45.13,44.98,45.08,348243.0,40.0566,40.1902,40.0566,40.1457,348243.0
2021-08-30 09:30:00,45.22,45.22,44.88,45.03,66981.0,40.2703,40.2703,39.9676,40.1011,66981.0
2021-08-30 10:00:00,45.03,45.22,45.03,45.19,32351.0,40.1011,40.2703,40.1011,40.2436,32351.0
2021-08-30 10:30:00,45.19,45.26,45.09,45.1,54894.0,40.2436,40.306,40.1546,40.1635,54894.0
2021-08-30 11:00:00,45.09,45.16,45.01,45.03,73381.0,40.1546,40.2169,40.0833,40.1011,73381.0
2021-08-30 11:30:00,45.05,45.05,44.89,44.91,42640.0,40.1189,40.1189,39.9765,39.9943,42640.0
2021-08-30 12:00:00,44.91,44.92,44.71,44.87,108575.0,39.9943,40.0032,39.8162,39.9586,108575.0
2021-08-30 12:30:00,44.85,44.86,44.7,44.8,64134.0,39.9408,39.9497,39.8073,39.8963,64134.0
2021-08-30 13:00:00,44.81,44.93,44.8,44.82,36370.0,39.9052,40.0121,39.8963,39.9141,36370.0
2021-08-30 13:30:00,44.83,44.91,44.81,44.85,37788.0,39.923,39.9943,39.9052,39.9408,37788.0
2021-08-30 14:00:00,44.87,44.88,44.77,44.79,34712.0,39.9586,39.9676,39.8696,39.8874,34712.0
2021-08-30 14:30:00,44.8,44.9,44.79,44.9,34464.0,39.8963,39.9854,39.8874,39.9854,34464.0
2021-08-30 15:00:00,44.88,44.94,44.84,44.85,101348.0,39.9676,40.021,39.9319,39.9408,101348.0
2021-08-30 15:30:00,44.85,44.9,44.7,44.76,217338.0,39.9408,39.9854,39.8073,39.8607,217338.0
2021-08-31 09:30:00,44.8,45.08,44.61,45.01,62430.0,39.8963,40.1457,39.7271,40.0833,62430.0
2021-08-31 10:00:00,45.02,45.29,44.98,45.26,118263.0,40.0922,40.3327,40.0566,40.306,118263.0
2021-08-31 10:30:00,45.27,45.46,45.23,45.44,77712.0,40.3149,40.4841,40.2792,40.4663,77712.0
2021-08-31 11:00:00,45.44,45.46,45.29,45.45,45724.0,40.4663,40.4841,40.3327,40.4752,45724.0
2021-08-31 11:30:00,45.44,45.49,45.3,45.3,46417.0,40.4663,40.5108,40.3416,40.3416,46417.0
2021-08-31 12:00:00,45.29,45.38,45.29,45.36,29965.0,40.3327,40.4128,40.3327,40.395,29965.0
2021-08-31 12:30:00,45.36,45.41,45.32,45.39,46088.0,40.395,40.4395,40.3594,40.4217,46088.0
2021-08-31 13:00:00,45.39,45.42,45.27,45.28,41845.0,40.4217,40.4484,40.3149,40.3238,41845.0
2021-08-31 13:30:00,45.27,45.45,45.18,45.43,58390.0,40.3149,40.4752,40.2347,40.4573,58390.0
2021-08-31 14:00:00,45.44,45.5,45.34,45.41,53341.0,40.4663,40.5197,40.3772,40.4395,53341.0
2021-08-31 14:30:00,45.41,45.5,45.34,45.49,68231.0,40.4395,40.5197,40.3772,40.5108,68231.0
2021-08-31 15:00:00,45.5,45.79,45.45,45.72,185278.0,40.5197,40.7779,40.4752,40.7156,185278.0
2021-08-31 15:30:00,45.71,45.8,45.66,45.66,435782.0,40.7067,40.7869,40.6622,40.6622,435782.0
2021-09-01 09:30:00,45.77,45.84,45.31,45.6,235958.0,40.7601,40.8225,40.3505,40.6087,235958.0
2021-09-01 10:00:00,45.59,45.75,45.3,45.3,158355.0,40.5998,40.7423,40.3416,40.3416,158355.0
2021-09-01 10:30:00,45.3,45.45,45.18,45.3,201436.0,40.3416,40.4752,40.2347,40.3416,201436.0
2021-09-01 11:00:00,45.3,45.68,45.3,45.48,107821.0,40.3416,40.68,40.3416,40.5019,107821.0
2021-09-01 11:30:00,45.49,45.6,45.45,45.57,56269.0,40.5108,40.6087,40.4752,40.582,56269.0
2021-09-01 12:00:00,45.59,45.64,45.48,45.54,73356.0,40.5998,40.6444,40.5019,40.5553,73356.0
2021-09-01 12:30:00,45.55,45.55,45.52,45.55,60754.0,40.5642,40.5642,40.5375,40.5642,60754.0
2021-09-01 13:00:00,45.55,45.7,45.52,45.57,80287.0,40.5642,40.6978,40.5375,40.582,80287.0
2021-09-01 13:30:00,45.57,45.64,45.52,45.63,69199.0,40.582,40.6444,40.5375,40.6355,69199.0
2021-09-01 14:00:00,45.63,45.69,45.56,45.59,75550.0,40.6355,40.6889,40.5731,40.5998,75550.0
2021-09-01 14:30:00,45.6,45.6,45.39,45.4,76695.0,40.6087,40.6087,40.4217,40.4306,76695.0
2021-09-01 15:00:00,45.4,45.49,45.35,45.4,104476.0,40.4306,40.5108,40.3861,40.4306,104476.0
2021-09-01 15:30:00,45.4,45.48,45.26,45.4,315261.0,40.4306,40.5019,40.306,40.4306,315261.0
2021-09-02 09:30:00,45.53,45.68,45.26,45.32,61476.0,40.5464,40.68,40.306,40.3594,61476.0
2021-09-02 10:00:00,45.31,45.4,45.23,45.4,52736.0,40.3505,40.4306,40.2792,40.4306,52736.0
2021-09-02 10:30:00,45.4,45.49,45.34,45.42,38024.0,40.4306,40.5108,40.3772,40.4484,38024.0
2021-09-02 11:00:00,45.42,45.46,45.37,45.44,36811.0,40.4484,40.4841,40.4039,40.4663,36811.0
2021-09-02 11:30:00,45.44,45.44,45.34,45.4,36326.0,40.4663,40.4663,40.3772,40.4306,36326.0
2021-09-02 12:00:00,45.4,45.48,45.36,45.4,49325.0,40.4306,40.5019,40.395,40.4306,49325.0
2021-09-02 12:30:00,45.39,45.46,45.34,45.41,69409.0,40.4217,40.4841,40.3772,40.4395,69409.0
2021-09-02 13:00:00,45.41,45.43,45.33,45.34,37952.0,40.4395,40.4573,40.3683,40.3772,37952.0
2021-09-02 13:30:00,45.34,45.39,45.31,45.37,34816.0,40.3772,40.4217,40.3505,40.4039,34816.0
2021-09-02 14:00:00,45.36,45.43,45.32,45.42,49207.0,40.395,40.4573,40.3594,40.4484,49207.0
2021-09-02 14:30:00,45.42,45.48,45.38,45.46,46204.0,40.4484,40.5019,40.4128,40.4841,46204.0
2021-09-02 15:00:00,45.47,45.52,45.39,45.44,64755.0,40.493,40.5375,40.4217,40.4663,64755.0
2021-09-02 15:30:00,45.43,45.68,45.41,45.68,277607.0,40.4573,40.68,40.4395,40.68,277607.0
2021-09-03 09:30:00,45.32,45.42,45.12,45.18,43241.0,40.3594,40.4484,40.1813,40.2347,43241.0
2021-09-03 10:00:00,45.18,45.29,45.08,45.25,50305.0,40.2347,40.3327,40.1457,40.2971,50305.0
2021-09-03 10:30:00,45.23,45.39,45.23,45.26,45608.0,40.2792,40.4217,40.2792,40.306,45608.0
2021-09-03 11:00:00,45.26,45.33,45.1,45.33,56173.0,40.306,40.3683,40.1635,40.3683,56173.0
2021-09-03 11:30:00,45.34,45.5,45.32,45.45,42644.0,40.3772,40.5197,40.3594,40.4752,42644.0
2021-09-03 12:00:00,45.45,45.59,45.4,45.48,83840.0,40.4752,40.5998,40.4306,40.5019,83840.0
2021-09-03 12:30:00,45.48,45.49,45.42,45.48,37537.0,40.5019,40.5108,40.4484,40.5019,37537.0
2021-09-03 13:00:00,45.48,45.54,45.46,45.48,30431.0,40.5019,40.5553,40.4841,40.5019,30431.0
2021-09-03 13:30:00,45.48,45.57,45.44,45.45,49559.0,40.5019,40.582,40.4663,40.4752,49559.0
2021-09-03 14:00:00,45.45,45.59,45.44,45.52,66489.0,40.4752,40.5998,40.4663,40.5375,66489.0
2021-09-03 14:30:00,45.52,45.67,45.52,45.58,36037.0,40.5375,40.6711,40.5375,40.5909,36037.0
2021-09-03 15:00:00,45.58,45.72,45.55,45.61,59257.0,40.5909,40.7156,40.5642,40.6176,59257.0
2021-09-03 15:30:00,45.61,45.68,45.38,45.43,211228.0,40.6176,40.68,40.4128,40.4573,211228.0
2021-09-07 09:30:00,45.32,45.51,45.04,45.25,54175.0,40.3594,40.5286,40.11,40.2971,54175.0
2021-09-07 10:00:00,45.29,45.35,45.2,45.29,39609.0,40.3327,40.3861,40.2525,40.3327,39609.0
2021-09-07 10:30:00,45.3,45.32,44.92,44.92,55891.0,40.3416,40.3594,40.0032,40.0032,55891.0
2021-09-07 11:00:00,44.92,44.96,44.81,44.88,29480.0,40.0032,40.0388,39.9052,39.9676,29480.0
2021-09-07 11:30:00,44.89,45.03,44.88,44.89,27599.0,39.9765,40.1011,39.9676,39.9765,27599.0
2021-09-07 12:00:00,44.89,45.08,44.89,45.08,27752.0,39.9765,40.1457,39.9765,40.1457,27752.0
2021-09-07 12:30:00,45.05,45.23,45.05,45.2,19697.0,40.1189,40.2792,40.1189,40.2525,19697.0
2021-09-07 13:00:00,45.18,45.26,45.18,45.22,20798.0,40.2347,40.306,40.2347,40.2703,20798.0
2021-09-07 13:30:00,45.22,45.3,45.22,45.22,26269.0,40.2703,40.3416,40.2703,40.2703,26269.0
2021-09-07 14:00:00,45.23,45.26,45.11,45.12,18234.0,40.2792,40.306,40.1724,40.1813,18234.0
2021-09-07 14:30:00,45.13,45.17,45.09,45.09,23521.0,40.1902,40.2258,40.1546,40.1546,23521.0
2021-09-07 15:00:00,45.09,45.09,44.92,44.94,45538.0,40.1546,40.1546,40.0032,40.021,45538.0
2021-09-07 15:30:00,44.94,45.01,44.83,44.88,307151.0,40.021,40.0833,39.923,39.9676,307151.0
2021-09-08 09:30:00,44.77,45.04,44.7,45.04,46082.0,39.8696,40.11,39.8073,40.11,46082.0
2021-09-08 10:00:00,45.06,45.37,45.04,45.33,38577.0,40.1278,40.4039,40.11,40.3683,38577.0
2021-09-08 10:30:00,45.33,45.48,45.17,45.47,56924.0,40.3683,40.5019,40.2258,40.493,56924.0
2021-09-08 11:00:00,45.46,45.55,45.29,45.32,70824.0,40.4841,40.5642,40.3327,40.3594,70824.0
2021-09-08 11:30:00,45.32,45.49,45.27,45.36,60863.0,40.3594,40.5108,40.3149,40.395,60863.0
2021-09-08 12:00:00,45.35,45.38,45.25,45.31,35945.0,40.3861,40.4128,40.2971,40.3505,35945.0
2021-09-08 12:30:00,45.3,45.43,45.3,45.36,20127.0,40.3416,40.4573,40.3416,40.395,20127.0
2021-09-08 13:00:00,45.38,45.39,45.24,45.26,19355.0,40.4128,40.4217,40.2881,40.306,19355.0
2021-09-08 13:30:00,45.26,45.43,45.18,45.24,73864.0,40.306,40.4573,40.2347,40.2881,73864.0
2021-09-08 14:00:00,45.25,45.4,45.25,45.39,40950.0,40.2971,40.4306,40.2971,40.4217,40950.0
2021-09-08 14:30:00,45.39,45.39,45.33,45.36,40018.0,40.4217,40.4217,40.3683,40.395,40018.0
2021-09-08 15:00:00,45.35,45.49,45.33,45.38,38181.0,40.3861,40.5108,40.3683,40.4128,38181.0
2021-09-08 15:30:00,45.39,45.52,45.31,45.31,180166.0,40.4217,40.5375,40.3505,40.3505,180166.0
2021-09-09 09:30:00,45.24,45.38,45.06,45.14,40060.0,40.2881,40.4128,40.1278,40.1991,40060.0
2021-09-09 10:00:00,45.16,45.28,45.06,45.23,28784.0,40.2169,40.3238,40.1278,40.2792,28784.0
2021-09-09 10:30:00,45.24,45.25,45.1,45.12,22727.0,40.2881,40.2971,40.1635,40.1813,22727.0
2021-09-09 11:00:00,45.12,45.13,44.92,45.03,27119.0,40.1813,40.1902,40.0032,40.1011,27119.0
2021-09-09 11:30:00,45.05,45.12,45.01,45.1,25782.0,40.1189,40.1813,40.0833,40.1635,25782.0
2021-09-09 12:00:00,45.1,45.14,44.98,45.13,16639.0,40.1635,40.1991,40.0566,40.1902,16639.0
2021-09-09 12:30:00,45.16,45.21,45.12,45.15,19089.0,40.2169,40.2614,40.1813,40.208,19089.0
2021-09-09 13:00:00,45.16,45.21,45.03,45.05,22047.0,40.2169,40.2614,40.1011,40.1189,22047.0
2021-09-09 13:30:00,45.05,45.05,44.82,44.88,28301.0,40.1189,40.1189,39.9141,39.9676,28301.0
2021-09-09 14:00:00,44.87,44.87,44.74,44.82,30417.0,39.9586,39.9586,39.8429,39.9141,30417.0
2021-09-09 14:30:00,44.82,44.91,44.78,44.85,39872.0,39.9141,39.9943,39.8785,39.9408,39872.0
2021-09-09 15:00:00,44.85,44.85,44.71,44.76,43085.0,39.9408,39.9408,39.8162,39.8607,43085.0
2021-09-09 15:30:00,44.76,44.84,44.66,44.74,193812.0,39.8607,39.9319,39.7716,39.8429,193812.0
2021-09-10 09:30:00,44.89,44.89,43.87,43.97,91473.0,39.9765,39.9765,39.0681,39.1572,91473.0
2021-09-10 10:00:00,43.96,44.14,43.77,44.08,143240.0,39.1483,39.3085,38.979,39.2551,143240.0
2021-09-10 10:30:00,44.06,44.14,43.9,43.97,75809.0,39.2373,39.3085,39.0948,39.1572,75809.0
2021-09-10 11:00:00,43.99,44.03,43.89,43.91,36743.0,39.175,39.2106,39.0859,39.1037,36743.0
2021-09-10 11:30:00,43.92,44.11,43.85,44.11,109576.0,39.1126,39.2818,39.0503,39.2818,109576.0
2021-09-10 12:00:00,44.11,44.14,43.97,44.0,98957.0,39.2818,39.3085,39.1572,39.1839,98957.0
2021-09-10 12:30:00,44.01,44.09,43.93,43.93,39978.0,39.1928,39.264,39.1215,39.1215,39978.0
2021-09-10 13:00:00,43.94,43.96,43.78,43.78,43839.0,39.1304,39.1483,38.988,38.988,43839.0
2021-09-10 13:30:00,43.77,43.94,43.77,43.84,48041.0,38.979,39.1304,38.979,39.0414,48041.0
2021-09-10 14:00:00,43.85,43.87,43.77,43.82,45434.0,39.0503,39.0681,38.979,39.0236,45434.0
2021-09-10 14:30:00,43.82,43.82,43.7,43.74,79922.0,39.0236,39.0236,38.9167,38.9523,79922.0
2021-09-10 15:00:00,43.75,43.79,43.69,43.72,80546.0,38.9612,38.9969,38.9078,38.9345,80546.0
2021-09-10 15:30:00,43.71,43.71,43.33,43.47,337735.0,38.9256,38.9256,38.5872,38.7119,337735.0
2021-09-13 09:30:00,43.89,44.04,43.47,44.01,54070.0,39.0859,39.2195,38.7119,39.1928,54070.0
2021-09-13 10:00:00,44.02,44.25,43.92,43.98,69359.0,39.2017,39.4065,39.1126,39.1661,69359.0
2021-09-13 10:30:00,43.99,44.27,43.98,44.17,52100.0,39.175,39.4243,39.1661,39.3353,52100.0
2021-09-13 11:00:00,44.16,44.24,44.09,44.13,48309.0,39.3264,39.3976,39.264,39.2996,48309.0
2021-09-13 11:30:00,44.14,44.32,44.14,44.26,54842.0,39.3085,39.4688,39.3085,39.4154,54842.0
2021-09-13 12:00:00,44.25,44.28,44.06,44.13,43699.0,39.4065,39.4332,39.2373,39.2996,43699.0
2021-09-13 12:30:00,44.11,44.22,44.03,44.04,33504.0,39.2818,39.3798,39.2106,39.2195,33504.0
2021-09-13 13:00:00,44.04,44.13,43.93,43.95,94168.0,39.2195,39.2996,39.1215,39.1393,94168.0
2021-09-13 13:30:00,43.95,44.03,43.92,44.01,33246.0,39.1393,39.2106,39.1126,39.1928,33246.0
2021-09-13 14:00:00,44.01,44.08,43.96,43.96,33029.0,39.1928,39.2551,39.1483,39.1483,33029.0
2021-09-13 14:30:00,43.96,44.05,43.89,44.0,39545.0,39.1483,39.2284,39.0859,39.1839,39545.0
2021-09-13 15:00:00,44.0,44.17,43.92,44.16,51132.0,39.1839,39.3353,39.1126,39.3264,51132.0
2021-09-13 15:30:00,44.15,44.21,44.04,44.07,242890.0,39.3175,39.3709,39.2195,39.2462,242890.0
2021-09-14 09:30:00,44.35,44.54,43.96,44.0,54829.0,39.4956,39.6648,39.1483,39.1839,54829.0
2021-09-14 10:00:00,43.99,44.33,43.99,44.33,56106.0,39.175,39.4778,39.175,39.4778,56106.0
2021-09-14 10:30:00,44.32,44.34,44.18,44.22,63121.0,39.4688,39.4867,39.3442,39.3798,63121.0
2021-09-14 11:00:00,44.21,44.3,44.19,44.29,43519.0,39.3709,39.451,39.3531,39.4421,43519.0
2021-09-14 11:30:00,44.31,44.31,44.2,44.21,68002.0,39.4599,39.4599,39.362,39.3709,68002.0
2021-09-14 12:00:00,44.21,44.36,44.15,44.25,88498.0,39.3709,39.5045,39.3175,39.4065,88498.0
2021-09-14 12:30:00,44.27,44.27,44.2,44.22,53536.0,39.4243,39.4243,39.362,39.3798,53536.0
2021-09-14 13:00:00,44.22,44.37,44.21,44.32,57740.0,39.3798,39.5134,39.3709,39.4688,57740.0
2021-09-14 13:30:00,44.31,44.42,44.28,44.39,32620.0,39.4599,39.5579,39.4332,39.5312,32620.0
2021-09-14 14:00:00,44.39,44.39,44.2,44.24,41470.0,39.5312,39.5312,39.362,39.3976,41470.0
2021-09-14 14:30:00,44.23,44.24,44.03,44.11,41183.0,39.3887,39.3976,39.2106,39.2818,41183.0
2021-09-14 15:00:00,44.11,44.11,43.79,43.83,71625.0,39.2818,39.2818,38.9969,39.0325,71625.0
2021-09-14 15:30:00,43.82,43.93,43.75,43.9,171630.0,39.0236,39.1215,38.9612,39.0948,171630.0
2021-09-15 09:30:00,43.8,44.32,43.66,44.13,81889.0,39.0058,39.4688,38.8811,39.2996,81889.0
2021-09-15 10:00:00,44.12,44.48,44.07,44.32,43844.0,39.2907,39.6113,39.2462,39.4688,43844.0
2021-09-15 10:30:00,44.32,44.41,44.13,44.21,57429.0,39.4688,39.549,39.2996,39.3709,57429.0
2021-09-15 11:00:00,44.21,44.42,44.16,44.37,49340.0,39.3709,39.5579,39.3264,39.5134,49340.0
2021-09-15 11:30:00,44.38,44.51,44.31,44.32,71254.0,39.5223,39.6381,39.4599,39.4688,71254.0
2021-09-15 12:00:00,44.32,44.38,44.19,44.2,66857.0,39.4688,39.5223,39.3531,39.362,66857.0
2021-09-15 12:30:00,44.19,44.3,44.15,44.21,44869.0,39.3531,39.451,39.3175,39.3709,44869.0
2021-09-15 13:00:00,44.21,44.43,44.19,44.38,81927.0,39.3709,39.5668,39.3531,39.5223,81927.0
2021-09-15 13:30:00,44.39,44.4,44.29,44.32,50640.0,39.5312,39.5401,39.4421,39.4688,50640.0
2021-09-15 14:00:00,44.34,44.35,44.15,44.19,56189.0,39.4867,39.4956,39.3175,39.3531,56189.0
2021-09-15 14:30:00,44.19,44.26,44.16,44.16,57491.0,39.3531,39.4154,39.3264,39.3264,57491.0
2021-09-15 15:00:00,44.16,44.26,44.13,44.18,93103.0,39.3264,39.4154,39.2996,39.3442,93103.0
2021-09-15 15:30:00,44.17,44.18,43.97,44.03,248551.0,39.3353,39.3442,39.1572,39.2106,248551.0
2021-09-16 09:30:00,44.03,44.09,43.56,43.56,73548.0,39.2106,39.264,38.792,38.792,73548.0
2021-09-16 10:00:00,43.53,43.6,43.3,43.58,73380.0,38.7653,38.8277,38.5605,38.8098,73380.0
2021-09-16 10:30:00,43.57,43.63,43.39,43.43,86240.0,38.8009,38.8544,38.6406,38.6763,86240.0
2021-09-16 11:00:00,43.42,43.52,43.32,43.41,98375.0,38.6674,38.7564,38.5783,38.6585,98375.0
2021-09-16 11:30:00,43.39,43.39,43.13,43.2,176185.0,38.6406,38.6406,38.4091,38.4714,176185.0
2021-09-16 12:00:00,43.21,43.24,43.01,43.04,194817.0,38.4803,38.5071,38.3022,38.329,194817.0
2021-09-16 12:30:00,43.04,43.28,43.03,43.09,115451.0,38.329,38.5427,38.32,38.3735,115451.0
2021-09-16 13:00:00,43.09,43.16,43.03,43.13,55381.0,38.3735,38.4358,38.32,38.4091,55381.0
2021-09-16 13:30:00,43.14,43.18,43.04,43.18,47833.0,38.418,38.4536,38.329,38.4536,47833.0
2021-09-16 14:00:00,43.17,43.25,43.08,43.09,49664.0,38.4447,38.516,38.3646,38.3735,49664.0
2021-09-16 14:30:00,43.1,43.12,43.01,43.07,104120.0,38.3824,38.4002,38.3022,38.3557,104120.0
2021-09-16 15:00:00,43.07,43.18,43.02,43.1,98355.0,38.3557,38.4536,38.3111,38.3824,98355.0
2021-09-16 15:30:00,43.1,43.13,42.97,43.0,294379.0,38.3824,38.4091,38.2666,38.2933,294379.0
2021-09-17 09:30:00,42.76,42.86,42.3,42.36,661101.0,38.0796,38.1687,37.67,37.7234,661101.0
2021-09-17 10:00:00,42.33,42.47,42.29,42.32,154438.0,37.6967,37.8213,37.661,37.6878,154438.0
2021-09-17 10:30:00,42.31,42.35,42.1,42.33,104284.0,37.6789,37.7145,37.4918,37.6967,104284.0
2021-09-17 11:00:00,42.32,42.37,42.17,42.17,61236.0,37.6878,37.7323,37.5542,37.5542,61236.0
2021-09-17 11:30:00,42.16,42.19,42.11,42.19,54647.0,37.5453,37.572,37.5007,37.572,54647.0
2021-09-17 12:00:00,42.2,42.34,42.19,42.2,101935.0,37.5809,37.7056,37.572,37.5809,101935.0
2021-09-17 12:30:00,42.19,42.31,42.18,42.3,52746.0,37.572,37.6789,37.5631,37.67,52746.0
2021-09-17 13:00:00,42.29,42.45,42.28,42.4,95638.0,37.661,37.8035,37.6521,37.759,95638.0
2021-09-17 13:30:00,42.39,42.46,42.3,42.35,70694.0,37.7501,37.8124,37.67,37.7145,70694.0
2021-09-17 14:00:00,42.35,42.41,42.18,42.21,80621.0,37.7145,37.7679,37.5631,37.5898,80621.0
2021-09-17 14:30:00,42.21,42.28,42.18,42.2,65834.0,37.5898,37.6521,37.5631,37.5809,65834.0
2021-09-17 15:00:00,42.2,42.25,42.02,42.04,119946.0,37.5809,37.6254,37.4206,37.4384,119946.0
2021-09-17 15:30:00,42.03,42.13,41.86,42.06,693775.0,37.4295,37.5186,37.2781,37.4562,693775.0
2021-09-20 09:30:00,41.45,41.93,41.45,41.62,133308.0,36.913,37.3405,36.913,37.0644,133308.0
2021-09-20 10:00:00,41.63,41.7,41.5,41.65,101242.0,37.0733,37.1356,36.9575,37.0911,101242.0
2021-09-20 10:30:00,41.66,41.71,41.44,41.48,78285.0,37.1,37.1445,36.9041,36.9397,78285.0
2021-09-20 11:00:00,41.47,41.53,41.35,41.37,97898.0,36.9308,36.9842,36.8239,36.8417,97898.0
2021-09-20 11:30:00,41.36,41.36,41.18,41.19,100702.0,36.8328,36.8328,36.6725,36.6814,100702.0
2021-09-20 12:00:00,41.19,41.26,41.11,41.17,113489.0,36.6814,36.7438,36.6102,36.6636,113489.0
2021-09-20 12:30:00,41.17,41.23,41.04,41.05,102804.0,36.6636,36.7171,36.5479,36.5568,102804.0
2021-09-20 13:00:00,41.05,41.09,40.95,41.07,80297.0,36.5568,36.5924,36.4677,36.5746,80297.0
2021-09-20 13:30:00,41.07,41.14,41.02,41.1,69348.0,36.5746,36.6369,36.5301,36.6013,69348.0
2021-09-20 14:00:00,41.1,41.16,40.79,40.79,145128.0,36.6013,36.6547,36.3252,36.3252,145128.0
2021-09-20 14:30:00,40.78,40.8,40.62,40.71,120613.0,36.3163,36.3341,36.1738,36.254,120613.0
2021-09-20 15:00:00,40.71,40.79,40.52,40.78,153295.0,36.254,36.3252,36.0848,36.3163,153295.0
2021-09-20 15:30:00,40.79,41.19,40.79,41.16,348192.0,36.3252,36.6814,36.3252,36.6547,348192.0
2021-09-21 09:30:00,41.4,41.85,41.36,41.78,95980.0,36.8685,37.2692,36.8328,37.2069,95980.0
2021-09-21 10:00:00,41.79,41.96,41.74,41.85,82601.0,37.2158,37.3672,37.1712,37.2692,82601.0
2021-09-21 10:30:00,41.85,41.85,41.57,41.71,41408.0,37.2692,37.2692,37.0199,37.1445,41408.0
2021-09-21 11:00:00,41.7,41.78,41.58,41.71,31359.0,37.1356,37.2069,37.0288,37.1445,31359.0
2021-09-21 11:30:00,41.73,41.85,41.73,41.83,35319.0,37.1623,37.2692,37.1623,37.2514,35319.0
2021-09-21 12:00:00,41.84,42.06,41.84,41.96,60843.0,37.2603,37.4562,37.2603,37.3672,60843.0
2021-09-21 12:30:00,41.96,41.99,41.83,41.91,26842.0,37.3672,37.3939,37.2514,37.3226,26842.0
2021-09-21 13:00:00,41.9,41.94,41.71,41.74,37337.0,37.3137,37.3494,37.1445,37.1712,37337.0
2021-09-21 13:30:00,41.74,41.76,41.64,41.7,22072.0,37.1712,37.1891,37.0822,37.1356,22072.0
2021-09-21 14:00:00,41.69,41.76,41.59,41.59,32328.0,37.1267,37.1891,37.0377,37.0377,32328.0
2021-09-21 14:30:00,41.62,41.85,41.59,41.81,61244.0,37.0644,37.2692,37.0377,37.2336,61244.0
2021-09-21 15:00:00,41.8,41.95,41.8,41.89,56359.0,37.2247,37.3583,37.2247,37.3048,56359.0
2021-09-21 15:30:00,41.9,42.03,41.83,41.84,246827.0,37.3137,37.4295,37.2514,37.2603,246827.0
2021-09-22 09:30:00,42.1,42.3,41.96,42.3,67679.0,37.4918,37.67,37.3672,37.67,67679.0
2021-09-22 10:00:00,42.29,42.48,42.29,42.4,45196.0,37.661,37.8302,37.661,37.759,45196.0
2021-09-22 10:30:00,42.42,42.48,42.35,42.47,41637.0,37.7768,37.8302,37.7145,37.8213,41637.0
2021-09-22 11:00:00,42.48,42.6,42.47,42.48,31564.0,37.8302,37.9371,37.8213,37.8302,31564.0
2021-09-22 11:30:00,42.47,42.5,42.42,42.49,33458.0,37.8213,37.8481,37.7768,37.8392,33458.0
2021-09-22 12:00:00,42.48,42.5,42.27,42.27,82099.0,37.8302,37.8481,37.6432,37.6432,82099.0
2021-09-22 12:30:00,42.28,42.37,42.27,42.3,20673.0,37.6521,37.7323,37.6432,37.67,20673.0
2021-09-22 13:00:00,42.3,42.39,42.21,42.39,20023.0,37.67,37.7501,37.5898,37.7501,20023.0
2021-09-22 13:30:00,42.39,42.42,42.31,42.33,38226.0,37.7501,37.7768,37.6789,37.6967,38226.0
2021-09-22 14:00:00,42.32,42.52,42.21,42.44,47361.0,37.6878,37.8659,37.5898,37.7946,47361.0
2021-09-22 14:30:00,42.45,42.47,42.07,42.12,68871.0,37.8035,37.8213,37.4651,37.5097,68871.0
2021-09-22 15:00:00,42.1,42.33,42.06,42.25,98063.0,37.4918,37.6967,37.4562,37.6254,98063.0
2021-09-22 15:30:00,42.24,42.3,42.09,42.17,267071.0,37.6165,37.67,37.4829,37.5542,267071.0
2021-09-23 09:30:00,42.43,42.8,42.24,42.49,41502.0,37.7857,38.1152,37.6165,37.8392,41502.0
2021-09-23 10:00:00,42.53,42.77,42.51,42.7,34114.0,37.8748,38.0885,37.857,38.0262,34114.0
2021-09-23 10:30:00,42.71,42.72,42.51,42.64,31733.0,38.0351,38.044,37.857,37.9727,31733.0
2021-09-23 11:00:00,42.63,42.74,42.57,42.74,45673.0,37.9638,38.0618,37.9104,38.0618,45673.0
2021-09-23 11:30:00,42.74,42.82,42.72,42.78,37814.0,38.0618,38.133,38.044,38.0974,37814.0
2021-09-23 12:00:00,42.78,42.9,42.74,42.83,33113.0,38.0974,38.2043,38.0618,38.1419,33113.0
2021-09-23 12:30:00,42.83,42.96,42.83,42.96,20964.0,38.1419,38.2577,38.1419,38.2577,20964.0
2021-09-23 13:00:00,42.96,43.01,42.83,42.84,80459.0,38.2577,38.3022,38.1419,38.1508,80459.0
2021-09-23 13:30:00,42.84,42.97,42.84,42.96,24922.0,38.1508,38.2666,38.1508,38.2577,24922.0
2021-09-23 14:00:00,42.96,43.0,42.87,42.91,34016.0,38.2577,38.2933,38.1776,38.2132,34016.0
2021-09-23 14:30:00,42.91,42.99,42.87,42.92,49921.0,38.2132,38.2844,38.1776,38.2221,49921.0
2021-09-23 15:00:00,42.93,42.93,42.71,42.8,56851.0,38.231,38.231,38.0351,38.1152,56851.0
2021-09-23 15:30:00,42.81,42.82,42.7,42.72,237252.0,38.1241,38.133,38.0262,38.044,237252.0
2021-09-24 09:30:00,42.52,42.96,42.52,42.87,66793.0,37.8659,38.2577,37.8659,38.1776,66793.0
2021-09-24 10:00:00,42.88,43.07,42.85,43.03,35721.0,38.1865,38.3557,38.1597,38.32,35721.0
2021-09-24 10:30:00,43.07,43.12,42.87,42.99,36631.0,38.3557,38.4002,38.1776,38.2844,36631.0
2021-09-24 11:00:00,43.01,43.06,42.93,42.99,30944.0,38.3022,38.3468,38.231,38.2844,30944.0
2021-09-24 11:30:00,42.98,43.05,42.93,42.98,31232.0,38.2755,38.3379,38.231,38.2755,31232.0
2021-09-24 12:00:00,42.98,43.15,42.96,43.11,41880.0,38.2755,38.4269,38.2577,38.3913,41880.0
2021-09-24 12:30:00,43.11,43.17,43.09,43.11,31618.0,38.3913,38.4447,38.3735,38.3913,31618.0
2021-09-24 13:00:00,43.11,43.12,43.0,43.03,40272.0,38.3913,38.4002,38.2933,38.32,40272.0
2021-09-24 13:30:00,43.04,43.12,43.03,43.09,30102.0,38.329,38.4002,38.32,38.3735,30102.0
2021-09-24 14:00:00,43.09,43.11,43.06,43.11,32837.0,38.3735,38.3913,38.3468,38.3913,32837.0
2021-09-24 14:30:00,43.09,43.25,43.09,43.24,36610.0,38.3735,38.516,38.3735,38.5071,36610.0
2021-09-24 15:00:00,43.24,43.24,43.14,43.16,48495.0,38.5071,38.5071,38.418,38.4358,48495.0
2021-09-24 15:30:00,43.17,43.2,42.96,42.96,221891.0,38.4447,38.4714,38.2577,38.2577,221891.0
2021-09-27 09:30:00,42.98,43.37,42.88,43.31,52316.0,38.2755,38.6228,38.1865,38.5694,52316.0
2021-09-27 10:00:00,43.3,43.55,43.3,43.37,55665.0,38.5605,38.7831,38.5605,38.6228,55665.0
2021-09-27 10:30:00,43.38,43.6,43.31,43.36,97582.0,38.6317,38.8277,38.5694,38.6139,97582.0
2021-09-27 11:00:00,43.37,43.55,43.36,43.42,81774.0,38.6228,38.7831,38.6139,38.6674,81774.0
2021-09-27 11:30:00,43.44,43.44,43.34,43.39,37566.0,38.6852,38.6852,38.5961,38.6406,37566.0
2021-09-27 12:00:00,43.39,43.43,43.24,43.25,47705.0,38.6406,38.6763,38.5071,38.516,47705.0
2021-09-27 12:30:00,43.25,43.29,43.14,43.25,65548.0,38.516,38.5516,38.418,38.516,65548.0
2021-09-27 13:00:00,43.24,43.3,43.12,43.19,39983.0,38.5071,38.5605,38.4002,38.4625,39983.0
2021-09-27 13:30:00,43.19,43.19,43.09,43.15,40682.0,38.4625,38.4625,38.3735,38.4269,40682.0
2021-09-27 14:00:00,43.15,43.15,42.98,43.05,54199.0,38.4269,38.4269,38.2755,38.3379,54199.0
2021-09-27 14:30:00,43.05,43.05,42.75,42.75,43765.0,38.3379,38.3379,38.0707,38.0707,43765.0
2021-09-27 15:00:00,42.76,42.78,42.6,42.62,85125.0,38.0796,38.0974,37.9371,37.9549,85125.0
2021-09-27 15:30:00,42.62,42.64,42.28,42.29,328871.0,37.9549,37.9727,37.6521,37.661,328871.0
2021-09-28 09:30:00,42.26,42.48,41.98,42.0,76263.0,37.6343,37.8302,37.385,37.4028,76263.0
2021-09-28 10:00:00,41.98,42.25,41.96,42.08,48857.0,37.385,37.6254,37.3672,37.474,48857.0
2021-09-28 10:30:00,42.09,42.19,41.91,41.97,43275.0,37.4829,37.572,37.3226,37.3761,43275.0
2021-09-28 11:00:00,41.97,42.07,41.93,41.98,48044.0,37.3761,37.4651,37.3405,37.385,48044.0
2021-09-28 11:30:00,41.98,42.04,41.93,41.98,40746.0,37.385,37.4384,37.3405,37.385,40746.0
2021-09-28 12:00:00,41.98,41.98,41.87,41.91,32797.0,37.385,37.385,37.287,37.3226,32797.0
2021-09-28 12:30:00,41.92,41.93,41.75,41.76,89922.0,37.3315,37.3405,37.1802,37.1891,89922.0
2021-09-28 13:00:00,41.76,41.85,41.73,41.79,45982.0,37.1891,37.2692,37.1623,37.2158,45982.0
2021-09-28 13:30:00,41.78,41.78,41.65,41.65,29675.0,37.2069,37.2069,37.0911,37.0911,29675.0
2021-09-28 14:00:00,41.65,41.72,41.58,41.67,113162.0,37.0911,37.1534,37.0288,37.1089,113162.0
2021-09-28 14:30:00,41.68,41.77,41.58,41.73,59000.0,37.1178,37.198,37.0288,37.1623,59000.0
2021-09-28 15:00:00,41.73,41.77,41.6,41.6,101525.0,37.1623,37.198,37.0466,37.0466,101525.0
2021-09-28 15:30:00,41.59,41.72,41.35,41.38,238372.0,37.0377,37.1534,36.8239,36.8507,238372.0
2021-09-29 09:30:00,41.45,41.63,41.23,41.59,161060.0,36.913,37.0733,36.7171,37.0377,161060.0
2021-09-29 10:00:00,41.61,41.91,41.61,41.84,54856.0,37.0555,37.3226,37.0555,37.2603,54856.0
2021-09-29 10:30:00,41.82,41.85,41.63,41.7,58409.0,37.2425,37.2692,37.0733,37.1356,58409.0
2021-09-29 11:00:00,41.69,42.04,41.62,41.97,166426.0,37.1267,37.4384,37.0644,37.3761,166426.0
2021-09-29 11:30:00,41.97,41.99,41.84,41.86,98134.0,37.3761,37.3939,37.2603,37.2781,98134.0
2021-09-29 12:00:00,41.86,41.95,41.77,41.87,64863.0,37.2781,37.3583,37.198,37.287,64863.0
2021-09-29 12:30:00,41.87,41.98,41.85,41.96,78640.0,37.287,37.385,37.2692,37.3672,78640.0
2021-09-29 13:00:00,41.97,41.99,41.79,41.81,73854.0,37.3761,37.3939,37.2158,37.2336,73854.0
2021-09-29 13:30:00,41.81,41.82,41.67,41.73,73123.0,37.2336,37.2425,37.1089,37.1623,73123.0
2021-09-29 14:00:00,41.73,41.8,41.71,41.76,33294.0,37.1623,37.2247,37.1445,37.1891,33294.0
2021-09-29 14:30:00,41.76,41.85,41.72,41.73,40510.0,37.1891,37.2692,37.1534,37.1623,40510.0
2021-09-29 15:00:00,41.74,41.77,41.67,41.69,35315.0,37.1712,37.198,37.1089,37.1267,35315.0
2021-09-29 15:30:00,41.69,41.73,41.46,41.48,312170.0,37.1267,37.1623,36.9219,36.9397,312170.0
2021-09-30 09:30:00,41.76,41.76,41.45,41.48,61515.0,37.1891,37.1891,36.913,36.9397,61515.0
2021-09-30 10:00:00,41.46,41.68,41.43,41.46,127670.0,36.9219,37.1178,36.8952,36.9219,127670.0
2021-09-30 10:30:00,41.46,41.58,41.41,41.43,36548.0,36.9219,37.0288,36.8774,36.8952,36548.0
2021-09-30 11:00:00,41.42,41.48,41.29,41.36,38534.0,36.8863,36.9397,36.7705,36.8328,38534.0
2021-09-30 11:30:00,41.36,41.36,41.08,41.14,41641.0,36.8328,36.8328,36.5835,36.6369,41641.0
2021-09-30 12:00:00,41.15,41.16,40.89,40.96,71709.0,36.6458,36.6547,36.4143,36.4766,71709.0
2021-09-30 12:30:00,40.96,41.04,40.91,40.99,105369.0,36.4766,36.5479,36.4321,36.5033,105369.0
2021-09-30 13:00:00,40.97,41.28,40.94,41.12,44152.0,36.4855,36.7616,36.4588,36.6191,44152.0
2021-09-30 13:30:00,41.12,41.24,41.09,41.2,46562.0,36.6191,36.726,36.5924,36.6904,46562.0
2021-09-30 14:00:00,41.2,41.32,41.13,41.18,53342.0,36.6904,36.7972,36.628,36.6725,53342.0
2021-09-30 14:30:00,41.19,41.3,41.19,41.22,99115.0,36.6814,36.7794,36.6814,36.7082,99115.0
2021-09-30 15:00:00,41.22,41.37,41.17,41.23,66117.0,36.7082,36.8417,36.6636,36.7171,66117.0
2021-09-30 15:30:00,41.24,41.32,40.82,40.82,395544.0,36.726,36.7972,36.3519,36.3519,395544.0
2021-10-01 09:30:00,41.09,41.09,40.3,40.32,211913.0,36.5924,36.5924,35.8889,35.9067,211913.0
2021-10-01 10:00:00,40.34,40.41,39.84,40.02,352174.0,35.9245,35.9868,35.4792,35.6395,352174.0
2021-10-01 10:30:00,40.02,40.37,39.99,40.35,68380.0,35.6395,35.9512,35.6128,35.9334,68380.0
2021-10-01 11:00:00,40.34,40.36,40.08,40.31,92217.0,35.9245,35.9423,35.6929,35.8978,92217.0
2021-10-01 11:30:00,40.3,40.64,40.29,40.48,94042.0,35.8889,36.1917,35.88,36.0492,94042.0
2021-10-01 12:00:00,40.48,40.55,40.42,40.51,63109.0,36.0492,36.1115,35.9957,36.0759,63109.0
2021-10-01 12:30:00,40.51,40.63,40.45,40.61,106057.0,36.0759,36.1827,36.0224,36.1649,106057.0
2021-10-01 13:00:00,40.6,40.78,40.56,40.72,49684.0,36.156,36.3163,36.1204,36.2629,49684.0
2021-10-01 13:30:00,40.71,40.91,40.71,40.81,67205.0,36.254,36.4321,36.254,36.343,67205.0
2021-10-01 14:00:00,40.82,41.0,40.81,40.98,62831.0,36.3519,36.5122,36.343,36.4944,62831.0
2021-10-01 14:30:00,40.98,41.0,40.8,40.85,54887.0,36.4944,36.5122,36.3341,36.3787,54887.0
2021-10-01 15:00:00,40.86,40.95,40.71,40.84,106656.0,36.3876,36.4677,36.254,36.3698,106656.0
2021-10-01 15:30:00,40.84,40.84,40.59,40.67,249620.0,36.3698,36.3698,36.1471,36.2184,249620.0
2021-10-04 09:30:00,40.64,41.11,40.64,40.96,99804.0,36.1917,36.6102,36.1917,36.4766,99804.0
2021-10-04 10:00:00,40.95,41.02,40.64,40.7,67834.0,36.4677,36.5301,36.1917,36.2451,67834.0
2021-10-04 10:30:00,40.68,40.69,40.41,40.45,123620.0,36.2273,36.2362,35.9868,36.0224,123620.0
2021-10-04 11:00:00,40.43,40.54,40.27,40.37,89512.0,36.0046,36.1026,35.8621,35.9512,89512.0
2021-10-04 11:30:00,40.37,40.37,40.2,40.32,64747.0,35.9512,35.9512,35.7998,35.9067,64747.0
2021-10-04 12:00:00,40.3,40.33,40.13,40.2,72664.0,35.8889,35.9156,35.7375,35.7998,72664.0
2021-10-04 12:30:00,40.19,40.21,39.91,40.05,123040.0,35.7909,35.8087,35.5416,35.6662,123040.0
2021-10-04 13:00:00,40.04,40.27,39.93,40.21,219910.0,35.6573,35.8621,35.5594,35.8087,219910.0
2021-10-04 13:30:00,40.22,40.24,40.12,40.12,76040.0,35.8176,35.8354,35.7286,35.7286,76040.0
2021-10-04 14:00:00,40.14,40.3,40.11,40.28,61214.0,35.7464,35.8889,35.7197,35.8711,61214.0
2021-10-04 14:30:00,40.28,40.4,40.25,40.37,71879.0,35.8711,35.9779,35.8443,35.9512,71879.0
2021-10-04 15:00:00,40.36,40.47,40.28,40.34,153446.0,35.9423,36.0403,35.8711,35.9245,153446.0
2021-10-04 15:30:00,40.34,40.5,40.26,40.33,434764.0,35.9245,36.067,35.8532,35.9156,434764.0
2021-10-05 09:30:00,40.48,40.9,40.48,40.89,214350.0,36.0492,36.4232,36.0492,36.4143,214350.0
2021-10-05 10:00:00,40.88,41.19,40.76,41.19,124498.0,36.4054,36.6814,36.2985,36.6814,124498.0
2021-10-05 10:30:00,41.19,41.29,41.04,41.18,71376.0,36.6814,36.7705,36.5479,36.6725,71376.0
2021-10-05 11:00:00,41.17,41.22,41.03,41.04,47892.0,36.6636,36.7082,36.539,36.5479,47892.0
2021-10-05 11:30:00,41.03,41.05,40.86,40.99,134627.0,36.539,36.5568,36.3876,36.5033,134627.0
2021-10-05 12:00:00,40.98,41.04,40.79,40.89,68059.0,36.4944,36.5479,36.3252,36.4143,68059.0
2021-10-05 12:30:00,40.85,40.95,40.81,40.86,69523.0,36.3787,36.4677,36.343,36.3876,69523.0
2021-10-05 13:00:00,40.87,40.97,40.83,40.97,45504.0,36.3965,36.4855,36.3609,36.4855,45504.0
2021-10-05 13:30:00,40.96,41.11,40.93,41.11,61647.0,36.4766,36.6102,36.4499,36.6102,61647.0
2021-10-05 14:00:00,41.12,41.18,40.98,41.08,106526.0,36.6191,36.6725,36.4944,36.5835,106526.0
2021-10-05 14:30:00,41.08,41.12,40.94,40.94,62326.0,36.5835,36.6191,36.4588,36.4588,62326.0
2021-10-05 15:00:00,40.94,40.94,40.77,40.87,81866.0,36.4588,36.4588,36.3074,36.3965,81866.0
2021-10-05 15:30:00,40.85,40.98,40.82,40.9,355155.0,36.3787,36.4944,36.3519,36.4232,355155.0
2021-10-06 09:30:00,40.63,40.87,40.47,40.74,101899.0,36.1827,36.3965,36.0403,36.2807,101899.0
2021-10-06 10:00:00,40.72,40.84,40.6,40.79,49452.0,36.2629,36.3698,36.156,36.3252,49452.0
2021-10-06 10:30:00,40.79,40.85,40.53,40.68,46778.0,36.3252,36.3787,36.0937,36.2273,46778.0
2021-10-06 11:00:00,40.67,40.72,40.49,40.5,31620.0,36.2184,36.2629,36.0581,36.067,31620.0
2021-10-06 11:30:00,40.49,40.49,40.37,40.4,25938.0,36.0581,36.0581,35.9512,35.9779,25938.0
2021-10-06 12:00:00,40.4,40.41,40.05,40.08,40241.0,35.9779,35.9868,35.6662,35.6929,40241.0
2021-10-06 12:30:00,40.11,40.26,40.09,40.19,19293.0,35.7197,35.8532,35.7019,35.7909,19293.0
2021-10-06 13:00:00,40.2,40.39,40.19,40.39,35418.0,35.7998,35.969,35.7909,35.969,35418.0
2021-10-06 13:30:00,40.36,40.56,40.36,40.56,27139.0,35.9423,36.1204,35.9423,36.1204,27139.0
2021-10-06 14:00:00,40.58,40.75,40.5,40.67,81756.0,36.1382,36.2896,36.067,36.2184,81756.0
2021-10-06 14:30:00,40.66,40.77,40.65,40.67,40225.0,36.2095,36.3074,36.2006,36.2184,40225.0
2021-10-06 15:00:00,40.68,40.84,40.65,40.76,51050.0,36.2273,36.3698,36.2006,36.2985,51050.0
2021-10-06 15:30:00,40.76,40.96,40.74,40.94,358423.0,36.2985,36.4766,36.2807,36.4588,358423.0
2021-10-07 09:30:00,41.16,41.77,41.11,41.75,86509.0,36.6547,37.198,36.6102,37.1802,86509.0
2021-10-07 10:00:00,41.75,41.85,41.64,41.84,89882.0,37.1802,37.2692,37.0822,37.2603,89882.0
2021-10-07 10:30:00,41.84,42.0,41.81,41.82,65302.0,37.2603,37.4028,37.2336,37.2425,65302.0
2021-10-07 11:00:00,41.84,41.84,41.69,41.72,63619.0,37.2603,37.2603,37.1267,37.1534,63619.0
2021-10-07 11:30:00,41.71,41.84,41.66,41.72,57846.0,37.1445,37.2603,37.1,37.1534,57846.0
2021-10-07 12:00:00,41.72,41.73,41.56,41.63,44835.0,37.1534,37.1623,37.0109,37.0733,44835.0
2021-10-07 12:30:00,41.63,41.65,41.57,41.63,34285.0,37.0733,37.0911,37.0199,37.0733,34285.0
2021-10-07 13:00:00,41.64,41.64,41.49,41.63,37897.0,37.0822,37.0822,36.9486,37.0733,37897.0
2021-10-07 13:30:00,41.63,41.68,41.56,41.56,35406.0,37.0733,37.1178,37.0109,37.0109,35406.0
2021-10-07 14:00:00,41.56,41.58,41.47,41.49,47343.0,37.0109,37.0288,36.9308,36.9486,47343.0
2021-10-07 14:30:00,41.49,41.49,41.24,41.25,41170.0,36.9486,36.9486,36.726,36.7349,41170.0
2021-10-07 15:00:00,41.25,41.38,41.24,41.34,64388.0,36.7349,36.8507,36.726,36.815,64388.0
2021-10-07 15:30:00,41.34,41.4,41.2,41.27,303332.0,36.815,36.8685,36.6904,36.7527,303332.0
2021-10-08 09:30:00,41.38,41.62,41.25,41.52,71781.0,36.8507,37.0644,36.7349,36.9753,71781.0
2021-10-08 10:00:00,41.55,41.64,41.32,41.37,30050.0,37.002,37.0822,36.7972,36.8417,30050.0
2021-10-08 10:30:00,41.38,41.47,41.29,41.38,44012.0,36.8507,36.9308,36.7705,36.8507,44012.0
2021-10-08 11:00:00,41.38,41.73,41.35,41.72,119002.0,36.8507,37.1623,36.8239,37.1534,119002.0
2021-10-08 11:30:00,41.72,41.77,41.44,41.44,67247.0,37.1534,37.198,36.9041,36.9041,67247.0
2021-10-08 12:00:00,41.48,41.48,41.36,41.36,27804.0,36.9397,36.9397,36.8328,36.8328,27804.0
2021-10-08 12:30:00,41.36,41.41,41.31,41.32,28116.0,36.8328,36.8774,36.7883,36.7972,28116.0
2021-10-08 13:00:00,41.31,41.35,41.27,41.35,34112.0,36.7883,36.8239,36.7527,36.8239,34112.0
2021-10-08 13:30:00,41.35,41.38,41.32,41.37,36110.0,36.8239,36.8507,36.7972,36.8417,36110.0
2021-10-08 14:00:00,41.37,41.59,41.36,41.56,50417.0,36.8417,37.0377,36.8328,37.0109,50417.0
2021-10-08 14:30:00,41.56,41.57,41.52,41.53,38330.0,37.0109,37.0199,36.9753,36.9842,38330.0
2021-10-08 15:00:00,41.53,41.57,41.44,41.54,81045.0,36.9842,37.0199,36.9041,36.9931,81045.0
2021-10-08 15:30:00,41.54,41.62,41.32,41.38,392301.0,36.9931,37.0644,36.7972,36.8507,392301.0
2021-10-11 09:30:00,41.37,41.81,41.35,41.73,69518.0,36.8417,37.2336,36.8239,37.1623,69518.0
2021-10-11 10:00:00,41.76,41.76,41.2,41.3,62291.0,37.1891,37.1891,36.6904,36.7794,62291.0
2021-10-11 10:30:00,41.27,41.5,41.23,41.48,47970.0,36.7527,36.9575,36.7171,36.9397,47970.0
2021-10-11 11:00:00,41.47,41.5,41.3,41.34,36089.0,36.9308,36.9575,36.7794,36.815,36089.0
2021-10-11 11:30:00,41.35,41.46,41.35,41.38,33209.0,36.8239,36.9219,36.8239,36.8507,33209.0
2021-10-11 12:00:00,41.38,41.4,41.25,41.3,39428.0,36.8507,36.8685,36.7349,36.7794,39428.0
2021-10-11 12:30:00,41.3,41.38,41.29,41.31,58882.0,36.7794,36.8507,36.7705,36.7883,58882.0
2021-10-11 13:00:00,41.31,41.36,41.11,41.13,38744.0,36.7883,36.8328,36.6102,36.628,38744.0
2021-10-11 13:30:00,41.13,41.15,41.0,41.05,45805.0,36.628,36.6458,36.5122,36.5568,45805.0
2021-10-11 14:00:00,41.05,41.14,41.02,41.05,34980.0,36.5568,36.6369,36.5301,36.5568,34980.0
2021-10-11 14:30:00,41.05,41.1,40.95,41.05,66186.0,36.5568,36.6013,36.4677,36.5568,66186.0
2021-10-11 15:00:00,41.05,41.08,40.96,41.03,65796.0,36.5568,36.5835,36.4766,36.539,65796.0
2021-10-11 15:30:00,41.03,41.1,40.87,40.87,210923.0,36.539,36.6013,36.3965,36.3965,210923.0
2021-10-12 09:30:00,40.98,41.12,40.83,40.95,68959.0,36.4944,36.6191,36.3609,36.4677,68959.0
2021-10-12 10:00:00,40.96,41.01,40.66,40.99,91122.0,36.4766,36.5212,36.2095,36.5033,91122.0
2021-10-12 10:30:00,40.96,41.1,40.95,41.05,47520.0,36.4766,36.6013,36.4677,36.5568,47520.0
2021-10-12 11:00:00,41.06,41.27,41.06,41.25,24843.0,36.5657,36.7527,36.5657,36.7349,24843.0
2021-10-12 11:30:00,41.27,41.33,41.24,41.29,32338.0,36.7527,36.8061,36.726,36.7705,32338.0
2021-10-12 12:00:00,41.29,41.36,41.29,41.31,37215.0,36.7705,36.8328,36.7705,36.7883,37215.0
2021-10-12 12:30:00,41.32,41.33,41.12,41.15,51925.0,36.7972,36.8061,36.6191,36.6458,51925.0
2021-10-12 13:00:00,41.13,41.13,40.99,41.04,30090.0,36.628,36.628,36.5033,36.5479,30090.0
2021-10-12 13:30:00,41.04,41.04,40.8,40.8,64933.0,36.5479,36.5479,36.3341,36.3341,64933.0
2021-10-12 14:00:00,40.8,41.02,40.74,40.96,59098.0,36.3341,36.5301,36.2807,36.4766,59098.0
2021-10-12 14:30:00,40.96,40.98,40.79,40.79,39209.0,36.4766,36.4944,36.3252,36.3252,39209.0
2021-10-12 15:00:00,40.8,40.82,40.7,40.74,40777.0,36.3341,36.3519,36.2451,36.2807,40777.0
2021-10-12 15:30:00,40.74,41.01,40.62,40.93,588400.0,36.2807,36.5212,36.1738,36.4499,588400.0
2021-10-13 09:30:00,41.24,42.01,41.15,41.97,121594.0,36.726,37.4117,36.6458,37.3761,121594.0
2021-10-13 10:00:00,41.96,42.17,41.84,42.13,176815.0,37.3672,37.5542,37.2603,37.5186,176815.0
2021-10-13 10:30:00,42.16,42.31,41.98,42.04,72331.0,37.5453,37.6789,37.385,37.4384,72331.0
2021-10-13 11:00:00,42.04,42.26,41.99,42.04,82364.0,37.4384,37.6343,37.3939,37.4384,82364.0
2021-10-13 11:30:00,42.03,42.12,41.98,42.0,69358.0,37.4295,37.5097,37.385,37.4028,69358.0
2021-10-13 12:00:00,42.01,42.05,41.92,42.01,50257.0,37.4117,37.4473,37.3315,37.4117,50257.0
2021-10-13 12:30:00,42.0,42.15,41.91,42.14,42580.0,37.4028,37.5364,37.3226,37.5275,42580.0
2021-10-13 13:00:00,42.14,42.25,42.12,42.23,57985.0,37.5275,37.6254,37.5097,37.6076,57985.0
2021-10-13 13:30:00,42.23,42.31,42.06,42.08,50082.0,37.6076,37.6789,37.4562,37.474,50082.0
2021-10-13 14:00:00,42.08,42.2,41.96,42.01,87620.0,37.474,37.5809,37.3672,37.4117,87620.0
2021-10-13 14:30:00,42.0,42.01,41.75,41.75,75158.0,37.4028,37.4117,37.1802,37.1802,75158.0
2021-10-13 15:00:00,41.76,41.93,41.71,41.81,103305.0,37.1891,37.3405,37.1445,37.2336,103305.0
2021-10-13 15:30:00,41.81,42.08,41.78,41.96,351481.0,37.2336,37.474,37.2069,37.3672,351481.0
2021-10-14 09:30:00,42.27,42.4,41.79,41.81,61576.0,37.6432,37.759,37.2158,37.2336,61576.0
2021-10-14 10:00:00,41.82,42.18,41.81,42.13,53000.0,37.2425,37.5631,37.2336,37.5186,53000.0
2021-10-14 10:30:00,42.14,42.24,42.08,42.16,41594.0,37.5275,37.6165,37.474,37.5453,41594.0
2021-10-14 11:00:00,42.17,42.22,42.0,42.02,31367.0,37.5542,37.5987,37.4028,37.4206,31367.0
2021-10-14 11:30:00,42.02,42.17,42.0,42.14,28027.0,37.4206,37.5542,37.4028,37.5275,28027.0
2021-10-14 12:00:00,42.14,42.17,42.09,42.13,28690.0,37.5275,37.5542,37.4829,37.5186,28690.0
2021-10-14 12:30:00,42.13,42.21,42.1,42.17,36305.0,37.5186,37.5898,37.4918,37.5542,36305.0
2021-10-14 13:00:00,42.16,42.17,42.03,42.05,26654.0,37.5453,37.5542,37.4295,37.4473,26654.0
2021-10-14 13:30:00,42.05,42.13,42.04,42.07,43526.0,37.4473,37.5186,37.4384,37.4651,43526.0
2021-10-14 14:00:00,42.07,42.12,42.0,42.07,88551.0,37.4651,37.5097,37.4028,37.4651,88551.0
2021-10-14 14:30:00,42.07,42.08,41.82,41.82,101045.0,37.4651,37.474,37.2425,37.2425,101045.0
2021-10-14 15:00:00,41.82,41.83,41.66,41.7,191961.0,37.2425,37.2514,37.1,37.1356,191961.0
2021-10-14 15:30:00,41.7,41.71,41.47,41.56,391171.0,37.1356,37.1445,36.9308,37.0109,391171.0
2021-10-15 09:30:00,41.74,42.05,41.45,41.74,88323.0,37.1712,37.4473,36.913,37.1712,88323.0
2021-10-15 10:00:00,41.75,42.13,41.75,41.85,82712.0,37.1802,37.5186,37.1802,37.2692,82712.0
2021-10-15 10:30:00,41.88,42.05,41.86,41.91,40350.0,37.2959,37.4473,37.2781,37.3226,40350.0
2021-10-15 11:00:00,41.91,41.92,41.78,41.82,30133.0,37.3226,37.3315,37.2069,37.2425,30133.0
2021-10-15 11:30:00,41.82,41.83,41.59,41.59,38516.0,37.2425,37.2514,37.0377,37.0377,38516.0
2021-10-15 12:00:00,41.6,41.65,41.51,41.55,26509.0,37.0466,37.0911,36.9664,37.002,26509.0
2021-10-15 12:30:00,41.56,41.7,41.5,41.69,29669.0,37.0109,37.1356,36.9575,37.1267,29669.0
2021-10-15 13:00:00,41.69,41.85,41.61,41.61,48431.0,37.1267,37.2692,37.0555,37.0555,48431.0
2021-10-15 13:30:00,41.62,41.72,41.59,41.65,62113.0,37.0644,37.1534,37.0377,37.0911,62113.0
2021-10-15 14:00:00,41.65,41.66,41.57,41.59,66019.0,37.0911,37.1,37.0199,37.0377,66019.0
2021-10-15 14:30:00,41.59,41.6,41.38,41.41,62439.0,37.0377,37.0466,36.8507,36.8774,62439.0
2021-10-15 15:00:00,41.41,41.43,41.29,41.3,98320.0,36.8774,36.8952,36.7705,36.7794,98320.0
2021-10-15 15:30:00,41.31,41.33,41.15,41.21,288846.0,36.7883,36.8061,36.6458,36.6993,288846.0
2021-10-18 09:30:00,40.95,41.11,40.77,40.83,159794.0,36.4677,36.6102,36.3074,36.3609,159794.0
2021-10-18 10:00:00,40.82,40.94,40.73,40.93,73076.0,36.3519,36.4588,36.2718,36.4499,73076.0
2021-10-18 10:30:00,40.93,40.93,40.72,40.79,61459.0,36.4499,36.4499,36.2629,36.3252,61459.0
2021-10-18 11:00:00,40.78,40.82,40.7,40.71,58309.0,36.3163,36.3519,36.2451,36.254,58309.0
2021-10-18 11:30:00,40.7,40.86,40.68,40.86,40823.0,36.2451,36.3876,36.2273,36.3876,40823.0
2021-10-18 12:00:00,40.86,40.94,40.84,40.9,77758.0,36.3876,36.4588,36.3698,36.4232,77758.0
2021-10-18 12:30:00,40.89,40.89,40.7,40.73,63336.0,36.4143,36.4143,36.2451,36.2718,63336.0
2021-10-18 13:00:00,40.72,40.81,40.72,40.74,58909.0,36.2629,36.343,36.2629,36.2807,58909.0
2021-10-18 13:30:00,40.75,40.75,40.56,40.66,108544.0,36.2896,36.2896,36.1204,36.2095,108544.0
2021-10-18 14:00:00,40.66,40.72,40.63,40.71,50594.0,36.2095,36.2629,36.1827,36.254,50594.0
2021-10-18 14:30:00,40.7,40.82,40.7,40.8,62200.0,36.2451,36.3519,36.2451,36.3341,62200.0
2021-10-18 15:00:00,40.8,40.92,40.77,40.81,107423.0,36.3341,36.441,36.3074,36.343,107423.0
2021-10-18 15:30:00,40.8,40.85,40.75,40.79,405786.0,36.3341,36.3787,36.2896,36.3252,405786.0
2021-10-19 09:30:00,41.0,41.06,40.43,40.6,129568.0,36.5122,36.5657,36.0046,36.156,129568.0
2021-10-19 10:00:00,40.58,40.73,40.5,40.6,53510.0,36.1382,36.2718,36.067,36.156,53510.0
2021-10-19 10:30:00,40.58,40.62,40.45,40.52,46382.0,36.1382,36.1738,36.0224,36.0848,46382.0
2021-10-19 11:00:00,40.52,40.72,40.52,40.67,74538.0,36.0848,36.2629,36.0848,36.2184,74538.0
2021-10-19 11:30:00,40.7,40.77,40.6,40.71,141534.0,36.2451,36.3074,36.156,36.254,141534.0
2021-10-19 12:00:00,40.72,40.88,40.71,40.87,44167.0,36.2629,36.4054,36.254,36.3965,44167.0
2021-10-19 12:30:00,40.86,41.01,40.81,40.9,107239.0,36.3876,36.5212,36.343,36.4232,107239.0
2021-10-19 13:00:00,40.9,40.92,40.79,40.88,77989.0,36.4232,36.441,36.3252,36.4054,77989.0
2021-10-19 13:30:00,40.89,41.02,40.72,40.73,174560.0,36.4143,36.5301,36.2629,36.2718,174560.0
2021-10-19 14:00:00,40.75,40.84,40.74,40.82,68912.0,36.2896,36.3698,36.2807,36.3519,68912.0
2021-10-19 14:30:00,40.82,40.82,40.66,40.69,106582.0,36.3519,36.3519,36.2095,36.2362,106582.0
2021-10-19 15:00:00,40.69,40.73,40.61,40.7,110808.0,36.2362,36.2718,36.1649,36.2451,110808.0
2021-10-19 15:30:00,40.7,40.72,40.47,40.63,353589.0,36.2451,36.2629,36.0403,36.1827,353589.0
2021-10-20 09:30:00,41.04,41.53,40.75,41.39,190029.0,36.5479,36.9842,36.2896,36.8596,190029.0
2021-10-20 10:00:00,41.41,41.81,41.4,41.77,76562.0,36.8774,37.2336,36.8685,37.198,76562.0
2021-10-20 10:30:00,41.77,41.81,41.62,41.67,151198.0,37.198,37.2336,37.0644,37.1089,151198.0
2021-10-20 11:00:00,41.65,41.74,41.53,41.58,67115.0,37.0911,37.1712,36.9842,37.0288,67115.0
2021-10-20 11:30:00,41.57,41.72,41.47,41.71,88155.0,37.0199,37.1534,36.9308,37.1445,88155.0
2021-10-20 12:00:00,41.71,41.73,41.62,41.66,72701.0,37.1445,37.1623,37.0644,37.1,72701.0
2021-10-20 12:30:00,41.66,41.78,41.64,41.73,49677.0,37.1,37.2069,37.0822,37.1623,49677.0
2021-10-20 13:00:00,41.73,41.74,41.63,41.71,54507.0,37.1623,37.1712,37.0733,37.1445,54507.0
2021-10-20 13:30:00,41.71,41.74,41.6,41.6,73874.0,37.1445,37.1712,37.0466,37.0466,73874.0
2021-10-20 14:00:00,41.59,41.61,41.41,41.41,79944.0,37.0377,37.0555,36.8774,36.8774,79944.0
2021-10-20 14:30:00,41.42,41.51,41.31,41.31,73369.0,36.8863,36.9664,36.7883,36.7883,73369.0
2021-10-20 15:00:00,41.32,41.45,41.25,41.25,79378.0,36.7972,36.913,36.7349,36.7349,79378.0
2021-10-20 15:30:00,41.25,41.43,41.16,41.42,284566.0,36.7349,36.8952,36.6547,36.8863,284566.0
2021-10-21 09:30:00,41.22,41.53,41.04,41.14,73190.0,36.7082,36.9842,36.5479,36.6369,73190.0
2021-10-21 10:00:00,41.17,41.4,41.12,41.28,60548.0,36.6636,36.8685,36.6191,36.7616,60548.0
2021-10-21 10:30:00,41.27,41.4,41.19,41.22,52417.0,36.7527,36.8685,36.6814,36.7082,52417.0
2021-10-21 11:00:00,41.22,41.27,41.17,41.18,52544.0,36.7082,36.7527,36.6636,36.6725,52544.0
2021-10-21 11:30:00,41.18,41.26,41.12,41.15,61799.0,36.6725,36.7438,36.6191,36.6458,61799.0
2021-10-21 12:00:00,41.15,41.15,41.06,41.09,43415.0,36.6458,36.6458,36.5657,36.5924,43415.0
2021-10-21 12:30:00,41.1,41.13,41.01,41.02,44538.0,36.6013,36.628,36.5212,36.5301,44538.0
2021-10-21 13:00:00,41.02,41.09,40.98,41.07,43805.0,36.5301,36.5924,36.4944,36.5746,43805.0
2021-10-21 13:30:00,41.06,41.12,40.9,40.97,55053.0,36.5657,36.6191,36.4232,36.4855,55053.0
2021-10-21 14:00:00,40.96,41.14,40.96,41.02,73808.0,36.4766,36.6369,36.4766,36.5301,73808.0
2021-10-21 14:30:00,41.02,41.03,40.95,41.01,70848.0,36.5301,36.539,36.4677,36.5212,70848.0
2021-10-21 15:00:00,41.01,41.12,40.99,41.09,108191.0,36.5212,36.6191,36.5033,36.5924,108191.0
2021-10-21 15:30:00,41.09,41.09,40.88,41.0,391746.0,36.5924,36.5924,36.4054,36.5122,391746.0
2021-10-22 09:30:00,41.12,41.51,41.08,41.41,60854.0,36.6191,36.9664,36.5835,36.8774,60854.0
2021-10-22 10:00:00,41.41,41.43,41.26,41.35,55037.0,36.8774,36.8952,36.7438,36.8239,55037.0
2021-10-22 10:30:00,41.36,41.48,41.29,41.29,33648.0,36.8328,36.9397,36.7705,36.7705,33648.0
2021-10-22 11:00:00,41.26,41.36,41.11,41.18,44135.0,36.7438,36.8328,36.6102,36.6725,44135.0
2021-10-22 11:30:00,41.16,41.16,40.88,40.94,57970.0,36.6547,36.6547,36.4054,36.4588,57970.0
2021-10-22 12:00:00,40.94,40.95,40.74,40.79,62924.0,36.4588,36.4677,36.2807,36.3252,62924.0
2021-10-22 12:30:00,40.78,40.87,40.76,40.78,37737.0,36.3163,36.3965,36.2985,36.3163,37737.0
2021-10-22 13:00:00,40.78,40.89,40.75,40.81,74606.0,36.3163,36.4143,36.2896,36.343,74606.0
2021-10-22 13:30:00,40.81,40.92,40.73,40.73,62880.0,36.343,36.441,36.2718,36.2718,62880.0
2021-10-22 14:00:00,40.72,40.94,40.72,40.94,57349.0,36.2629,36.4588,36.2629,36.4588,57349.0
2021-10-22 14:30:00,40.92,41.11,40.92,41.07,37050.0,36.441,36.6102,36.441,36.5746,37050.0
2021-10-22 15:00:00,41.07,41.26,41.04,41.23,56467.0,36.5746,36.7438,36.5479,36.7171,56467.0
2021-10-22 15:30:00,41.25,41.35,41.2,41.22,140823.0,36.7349,36.8239,36.6904,36.7082,140823.0
2021-10-25 09:30:00,41.53,41.7,41.26,41.67,118306.0,36.9842,37.1356,36.7438,37.1089,118306.0
2021-10-25 10:00:00,41.68,41.79,41.59,41.73,65988.0,37.1178,37.2158,37.0377,37.1623,65988.0
2021-10-25 10:30:00,41.74,41.81,41.64,41.78,36145.0,37.1712,37.2336,37.0822,37.2069,36145.0
2021-10-25 11:00:00,41.78,41.87,41.73,41.84,36397.0,37.2069,37.287,37.1623,37.2603,36397.0
2021-10-25 11:30:00,41.83,41.88,41.72,41.73,60095.0,37.2514,37.2959,37.1534,37.1623,60095.0
2021-10-25 12:00:00,41.72,41.86,41.72,41.84,30066.0,37.1534,37.2781,37.1534,37.2603,30066.0
2021-10-25 12:30:00,41.83,41.88,41.8,41.81,23062.0,37.2514,37.2959,37.2247,37.2336,23062.0
2021-10-25 13:00:00,41.81,41.97,41.81,41.96,36400.0,37.2336,37.3761,37.2336,37.3672,36400.0
2021-10-25 13:30:00,41.97,41.97,41.89,41.91,42199.0,37.3761,37.3761,37.3048,37.3226,42199.0
2021-10-25 14:00:00,41.91,41.92,41.68,41.7,27289.0,37.3226,37.3315,37.1178,37.1356,27289.0
2021-10-25 14:30:00,41.69,41.7,41.56,41.56,49325.0,37.1267,37.1356,37.0109,37.0109,49325.0
2021-10-25 15:00:00,41.57,41.6,41.51,41.57,51825.0,37.0199,37.0466,36.9664,37.0199,51825.0
2021-10-25 15:30:00,41.58,41.6,41.48,41.52,275683.0,37.0288,37.0466,36.9397,36.9753,275683.0
2021-10-26 09:30:00,41.53,41.53,41.22,41.31,37956.0,36.9842,36.9842,36.7082,36.7883,37956.0
2021-10-26 10:00:00,41.31,41.34,41.03,41.13,76018.0,36.7883,36.815,36.539,36.628,76018.0
2021-10-26 10:30:00,41.11,41.24,41.08,41.24,41096.0,36.6102,36.726,36.5835,36.726,41096.0
2021-10-26 11:00:00,41.26,41.34,41.22,41.34,24767.0,36.7438,36.815,36.7082,36.815,24767.0
2021-10-26 11:30:00,41.34,41.49,41.34,41.39,30506.0,36.815,36.9486,36.815,36.8596,30506.0
2021-10-26 12:00:00,41.39,41.44,41.33,41.42,35494.0,36.8596,36.9041,36.8061,36.8863,35494.0
2021-10-26 12:30:00,41.4,41.49,41.33,41.48,40874.0,36.8685,36.9486,36.8061,36.9397,40874.0
2021-10-26 13:00:00,41.47,41.48,41.35,41.4,21584.0,36.9308,36.9397,36.8239,36.8685,21584.0
2021-10-26 13:30:00,41.41,41.41,41.24,41.27,40296.0,36.8774,36.8774,36.726,36.7527,40296.0
2021-10-26 14:00:00,41.27,41.27,41.18,41.22,42295.0,36.7527,36.7527,36.6725,36.7082,42295.0
2021-10-26 14:30:00,41.23,41.24,41.13,41.14,41126.0,36.7171,36.726,36.628,36.6369,41126.0
2021-10-26 15:00:00,41.14,41.19,41.01,41.01,65931.0,36.6369,36.6814,36.5212,36.5212,65931.0
2021-10-26 15:30:00,41.0,41.1,40.93,40.97,313090.0,36.5122,36.6013,36.4499,36.4855,313090.0
2021-10-27 09:30:00,41.25,41.52,41.15,41.44,63595.0,36.7349,36.9753,36.6458,36.9041,63595.0
2021-10-27 10:00:00,41.49,41.55,41.19,41.21,58139.0,36.9486,37.002,36.6814,36.6993,58139.0
2021-10-27 10:30:00,41.23,41.26,41.01,41.04,61888.0,36.7171,36.7438,36.5212,36.5479,61888.0
2021-10-27 11:00:00,41.05,41.08,40.9,40.91,54551.0,36.5568,36.5835,36.4232,36.4321,54551.0
2021-10-27 11:30:00,40.9,40.93,40.81,40.81,52669.0,36.4232,36.4499,36.343,36.343,52669.0
2021-10-27 12:00:00,40.8,40.88,40.78,40.83,51970.0,36.3341,36.4054,36.3163,36.3609,51970.0
2021-10-27 12:30:00,40.82,40.82,40.66,40.76,61963.0,36.3519,36.3519,36.2095,36.2985,61963.0
2021-10-27 13:00:00,40.76,41.0,40.76,40.96,49143.0,36.2985,36.5122,36.2985,36.4766,49143.0
2021-10-27 13:30:00,40.95,41.02,40.86,40.97,47449.0,36.4677,36.5301,36.3876,36.4855,47449.0
2021-10-27 14:00:00,40.97,41.03,40.96,41.02,80647.0,36.4855,36.539,36.4766,36.5301,80647.0
2021-10-27 14:30:00,41.02,41.04,40.89,40.92,71003.0,36.5301,36.5479,36.4143,36.441,71003.0
2021-10-27 15:00:00,40.92,40.97,40.71,40.76,91110.0,36.441,36.4855,36.254,36.2985,91110.0
2021-10-27 15:30:00,40.76,40.77,40.56,40.58,294634.0,36.2985,36.3074,36.1204,36.1382,294634.0
2021-10-28 09:30:00,40.43,41.09,40.29,40.96,118360.0,36.0046,36.5924,35.88,36.4766,118360.0
2021-10-28 10:00:00,40.94,41.12,40.82,41.11,79858.0,36.4588,36.6191,36.3519,36.6102,79858.0
2021-10-28 10:30:00,41.12,41.29,41.1,41.28,103605.0,36.6191,36.7705,36.6013,36.7616,103605.0
2021-10-28 11:00:00,41.29,41.35,41.15,41.29,556084.0,36.7705,36.8239,36.6458,36.7705,556084.0
2021-10-28 11:30:00,41.29,41.37,41.16,41.21,113417.0,36.7705,36.8417,36.6547,36.6993,113417.0
2021-10-28 12:00:00,41.22,41.41,41.22,41.3,74836.0,36.7082,36.8774,36.7082,36.7794,74836.0
2021-10-28 12:30:00,41.3,41.3,41.03,41.05,59761.0,36.7794,36.7794,36.539,36.5568,59761.0
2021-10-28 13:00:00,41.05,41.09,40.97,40.98,54746.0,36.5568,36.5924,36.4855,36.4944,54746.0
2021-10-28 13:30:00,40.98,41.01,40.95,40.96,68534.0,36.4944,36.5212,36.4677,36.4766,68534.0
2021-10-28 14:00:00,40.95,40.98,40.81,40.82,58313.0,36.4677,36.4944,36.343,36.3519,58313.0
2021-10-28 14:30:00,40.83,40.92,40.79,40.8,92046.0,36.3609,36.441,36.3252,36.3341,92046.0
2021-10-28 15:00:00,40.8,40.81,40.62,40.65,120240.0,36.3341,36.343,36.1738,36.2006,120240.0
2021-10-28 15:30:00,40.65,40.9,40.64,40.84,355921.0,36.2006,36.4232,36.1917,36.3698,355921.0
2021-10-29 09:30:00,40.51,40.59,40.34,40.45,70352.0,36.3698,36.4416,36.2172,36.3159,70352.0
2021-10-29 10:00:00,40.44,40.52,40.34,40.42,41405.0,36.307,36.3788,36.2172,36.289,41405.0
2021-10-29 10:30:00,40.43,40.51,40.39,40.44,35171.0,36.298,36.3698,36.2621,36.307,35171.0
2021-10-29 11:00:00,40.45,40.49,40.28,40.3,40509.0,36.3159,36.3518,36.1633,36.1813,40509.0
2021-10-29 11:30:00,40.3,40.43,40.3,40.4,40370.0,36.1813,36.298,36.1813,36.271,40370.0
2021-10-29 12:00:00,40.39,40.45,40.2,40.23,66154.0,36.2621,36.3159,36.0915,36.1184,66154.0
2021-10-29 12:30:00,40.23,40.27,40.16,40.24,35903.0,36.1184,36.1543,36.0556,36.1274,35903.0
2021-10-29 13:00:00,40.24,40.25,40.13,40.14,61736.0,36.1274,36.1364,36.0286,36.0376,61736.0
2021-10-29 13:30:00,40.14,40.18,39.97,40.08,68258.0,36.0376,36.0735,35.885,35.9838,68258.0
2021-10-29 14:00:00,40.09,40.12,40.02,40.08,74558.0,35.9927,36.0197,35.9299,35.9838,74558.0
2021-10-29 14:30:00,40.07,40.07,39.78,39.8,85456.0,35.9748,35.9748,35.7144,35.7324,85456.0
2021-10-29 15:00:00,39.81,39.87,39.66,39.75,77388.0,35.7413,35.7952,35.6067,35.6875,77388.0
2021-10-29 15:30:00,39.76,40.0,39.75,39.89,386084.0,35.6965,35.9119,35.6875,35.8132,386084.0
2021-11-01 09:30:00,39.9,40.44,39.78,40.42,92284.0,35.8221,36.307,35.7144,36.289,92284.0
2021-11-01 10:00:00,40.44,40.83,40.42,40.76,133159.0,36.307,36.6571,36.289,36.5943,133159.0
2021-11-01 10:30:00,40.76,40.88,40.52,40.68,141761.0,36.5943,36.702,36.3788,36.5224,141761.0
2021-11-01 11:00:00,40.69,40.79,40.67,40.75,120962.0,36.5314,36.6212,36.5135,36.5853,120962.0
2021-11-01 11:30:00,40.74,40.8,40.56,40.63,614948.0,36.5763,36.6302,36.4147,36.4775,614948.0
2021-11-01 12:00:00,40.63,40.74,40.59,40.65,83384.0,36.4775,36.5763,36.4416,36.4955,83384.0
2021-11-01 12:30:00,40.65,40.9,40.57,40.85,715866.0,36.4955,36.7199,36.4237,36.6751,715866.0
2021-11-01 13:00:00,40.86,40.89,40.57,40.61,89057.0,36.684,36.711,36.4237,36.4596,89057.0
2021-11-01 13:30:00,40.61,40.73,40.59,40.67,62007.0,36.4596,36.5673,36.4416,36.5135,62007.0
2021-11-01 14:00:00,40.69,40.69,40.49,40.51,73406.0,36.5314,36.5314,36.3518,36.3698,73406.0
2021-11-01 14:30:00,40.52,40.71,40.51,40.58,100010.0,36.3788,36.5494,36.3698,36.4327,100010.0
2021-11-01 15:00:00,40.58,40.64,40.46,40.5,92277.0,36.4327,36.4865,36.3249,36.3608,92277.0
2021-11-01 15:30:00,40.5,40.56,40.42,40.45,904080.0,36.3608,36.4147,36.289,36.3159,904080.0
2021-11-02 09:30:00,40.53,40.71,39.35,39.35,122689.0,36.3878,36.5494,35.3284,35.3284,122689.0
2021-11-02 10:00:00,39.38,39.54,39.23,39.29,196660.0,35.3553,35.4989,35.2206,35.2745,196660.0
2021-11-02 10:30:00,39.3,39.3,38.98,39.1,160560.0,35.2835,35.2835,34.9962,35.1039,160560.0
2021-11-02 11:00:00,39.1,39.27,39.09,39.2,119562.0,35.1039,35.2565,35.0949,35.1937,119562.0
2021-11-02 11:30:00,39.18,39.21,39.1,39.16,232404.0,35.1757,35.2027,35.1039,35.1578,232404.0
2021-11-02 12:00:00,39.16,39.37,39.09,39.34,89358.0,35.1578,35.3463,35.0949,35.3194,89358.0
2021-11-02 12:30:00,39.34,39.37,39.24,39.27,64514.0,35.3194,35.3463,35.2296,35.2565,64514.0
2021-11-02 13:00:00,39.28,39.3,39.1,39.15,92677.0,35.2655,35.2835,35.1039,35.1488,92677.0
2021-11-02 13:30:00,39.16,39.29,39.1,39.28,136581.0,35.1578,35.2745,35.1039,35.2655,136581.0
2021-11-02 14:00:00,39.3,39.51,39.24,39.44,114092.0,35.2835,35.472,35.2296,35.4092,114092.0
2021-11-02 14:30:00,39.46,39.59,39.44,39.51,168233.0,35.4271,35.5438,35.4092,35.472,168233.0
2021-11-02 15:00:00,39.51,39.66,39.49,39.6,129350.0,35.472,35.6067,35.4541,35.5528,129350.0
2021-11-02 15:30:00,39.59,39.65,39.44,39.55,565222.0,35.5438,35.5977,35.4092,35.5079,565222.0
2021-11-03 09:30:00,39.38,39.54,39.31,39.37,92445.0,35.3553,35.4989,35.2924,35.3463,92445.0
2021-11-03 10:00:00,39.37,39.63,39.33,39.44,141504.0,35.3463,35.5797,35.3104,35.4092,141504.0
2021-11-03 10:30:00,39.42,39.64,39.36,39.61,174633.0,35.3912,35.5887,35.3373,35.5618,174633.0
2021-11-03 11:00:00,39.61,39.64,39.41,39.58,128485.0,35.5618,35.5887,35.3822,35.5349,128485.0
2021-11-03 11:30:00,39.57,39.65,39.48,39.55,195325.0,35.5259,35.5977,35.4451,35.5079,195325.0
2021-11-03 12:00:00,39.55,39.81,39.54,39.73,141164.0,35.5079,35.7413,35.4989,35.6695,141164.0
2021-11-03 12:30:00,39.72,39.76,39.55,39.64,121333.0,35.6605,35.6965,35.5079,35.5887,121333.0
2021-11-03 13:00:00,39.63,39.84,39.57,39.78,217921.0,35.5797,35.7683,35.5259,35.7144,217921.0
2021-11-03 13:30:00,39.76,39.81,39.67,39.69,102282.0,35.6965,35.7413,35.6157,35.6336,102282.0
2021-11-03 14:00:00,39.68,40.02,39.63,39.95,201384.0,35.6246,35.9299,35.5797,35.867,201384.0
2021-11-03 14:30:00,39.95,40.14,39.93,39.98,179120.0,35.867,36.0376,35.8491,35.894,179120.0
2021-11-03 15:00:00,39.99,40.11,39.97,40.07,177480.0,35.9029,36.0107,35.885,35.9748,177480.0
2021-11-03 15:30:00,40.08,40.12,39.95,40.0,444808.0,35.9838,36.0197,35.867,35.9119,444808.0
2021-11-04 09:30:00,36.5,37.46,36.28,36.6,813121.0,32.7696,33.6315,32.5721,32.8594,813121.0
2021-11-04 10:00:00,36.62,37.33,36.53,36.6,412047.0,32.8774,33.5148,32.7966,32.8594,412047.0
2021-11-04 10:30:00,36.63,36.85,36.32,36.41,402564.0,32.8863,33.0839,32.608,32.6888,402564.0
2021-11-04 11:00:00,36.39,36.45,35.89,36.09,499669.0,32.6709,32.7247,32.222,32.4015,499669.0
2021-11-04 11:30:00,36.06,36.23,35.8,35.84,374731.0,32.3746,32.5272,32.1412,32.1771,374731.0
2021-11-04 12:00:00,35.83,35.97,35.7,35.94,182555.0,32.1681,32.2938,32.0514,32.2669,182555.0
2021-11-04 12:30:00,35.94,36.07,35.93,36.01,283504.0,32.2669,32.3836,32.2579,32.3297,283504.0
2021-11-04 13:00:00,36.02,36.02,35.58,35.67,245801.0,32.3387,32.3387,31.9437,32.0245,245801.0
2021-11-04 13:30:00,35.67,35.72,35.07,35.13,548991.0,32.0245,32.0694,31.4858,31.5397,548991.0
2021-11-04 14:00:00,35.13,35.51,34.79,35.42,760061.0,31.5397,31.8808,31.2344,31.8,760061.0
2021-11-04 14:30:00,35.42,35.64,35.25,35.5,386439.0,31.8,31.9975,31.6474,31.8718,386439.0
2021-11-04 15:00:00,35.51,35.56,35.22,35.27,397505.0,31.8808,31.9257,31.6205,31.6653,397505.0
2021-11-04 15:30:00,35.27,35.62,35.09,35.55,1148422.0,31.6653,31.9796,31.5037,31.9167,1148422.0
2021-11-05 09:30:00,35.79,36.44,35.6,36.27,450633.0,32.1322,32.7158,31.9616,32.5631,450633.0
2021-11-05 10:00:00,36.27,36.62,36.17,36.49,253228.0,32.5631,32.8774,32.4734,32.7607,253228.0
2021-11-05 10:30:00,36.5,36.54,36.32,36.46,129580.0,32.7696,32.8055,32.608,32.7337,129580.0
2021-11-05 11:00:00,36.47,36.47,36.11,36.13,168533.0,32.7427,32.7427,32.4195,32.4374,168533.0
2021-11-05 11:30:00,36.13,36.42,36.13,36.39,100134.0,32.4374,32.6978,32.4374,32.6709,100134.0
2021-11-05 12:00:00,36.39,36.45,36.24,36.24,120960.0,32.6709,32.7247,32.5362,32.5362,120960.0
2021-11-05 12:30:00,36.25,36.25,36.1,36.22,89737.0,32.5452,32.5452,32.4105,32.5183,89737.0
2021-11-05 13:00:00,36.23,36.41,36.23,36.33,82632.0,32.5272,32.6888,32.5272,32.617,82632.0
2021-11-05 13:30:00,36.33,36.55,36.29,36.5,95149.0,32.617,32.8145,32.5811,32.7696,95149.0
2021-11-05 14:00:00,36.51,36.51,36.32,36.33,96391.0,32.7786,32.7786,32.608,32.617,96391.0
2021-11-05 14:30:00,36.33,36.33,36.08,36.14,109406.0,32.617,32.617,32.3926,32.4464,109406.0
2021-11-05 15:00:00,36.13,36.4,36.0,36.31,265657.0,32.4374,32.6799,32.3207,32.5991,265657.0
2021-11-05 15:30:00,36.32,36.43,36.27,36.27,640484.0,32.608,32.7068,32.5631,32.5631,640484.0
2021-11-08 09:30:00,36.23,36.28,35.68,35.8,239513.0,32.5272,32.5721,32.0334,32.1412,239513.0
2021-11-08 10:00:00,35.82,35.82,35.48,35.5,173210.0,32.1591,32.1591,31.8539,31.8718,173210.0
2021-11-08 10:30:00,35.5,35.59,35.18,35.2,147628.0,31.8718,31.9526,31.5845,31.6025,147628.0
2021-11-08 11:00:00,35.21,35.41,35.07,35.13,285521.0,31.6115,31.791,31.4858,31.5397,285521.0
2021-11-08 11:30:00,35.11,35.23,35.03,35.1,101257.0,31.5217,31.6294,31.4499,31.5127,101257.0
2021-11-08 12:00:00,35.08,35.36,35.06,35.21,152935.0,31.4948,31.7461,31.4768,31.6115,152935.0
2021-11-08 12:30:00,35.2,35.21,35.07,35.17,105526.0,31.6025,31.6115,31.4858,31.5756,105526.0
2021-11-08 13:00:00,35.18,35.18,35.04,35.13,78521.0,31.5845,31.5845,31.4588,31.5397,78521.0
2021-11-08 13:30:00,35.13,35.17,35.07,35.16,71743.0,31.5397,31.5756,31.4858,31.5666,71743.0
2021-11-08 14:00:00,35.16,35.21,35.11,35.17,144682.0,31.5666,31.6115,31.5217,31.5756,144682.0
2021-11-08 14:30:00,35.17,35.34,35.09,35.29,174004.0,31.5756,31.7282,31.5037,31.6833,174004.0
2021-11-08 15:00:00,35.29,35.5,35.29,35.5,418670.0,31.6833,31.8718,31.6833,31.8718,418670.0
2021-11-08 15:30:00,35.5,35.63,35.48,35.62,465957.0,31.8718,31.9885,31.8539,31.9796,465957.0
2021-11-09 09:30:00,35.81,36.15,35.65,35.91,211702.0,32.1502,32.4554,32.0065,32.2399,211702.0
2021-11-09 10:00:00,35.93,35.99,35.48,35.55,144732.0,32.2579,32.3118,31.8539,31.9167,144732.0
2021-11-09 10:30:00,35.55,35.69,35.47,35.53,93698.0,31.9167,32.0424,31.8449,31.8988,93698.0
2021-11-09 11:00:00,35.52,35.55,35.33,35.39,83797.0,31.8898,31.9167,31.7192,31.7731,83797.0
2021-11-09 11:30:00,35.39,35.46,35.25,35.28,85574.0,31.7731,31.8359,31.6474,31.6743,85574.0
2021-11-09 12:00:00,35.28,35.43,35.27,35.33,137867.0,31.6743,31.809,31.6653,31.7192,137867.0
2021-11-09 12:30:00,35.33,35.47,35.27,35.27,183610.0,31.7192,31.8449,31.6653,31.6653,183610.0
2021-11-09 13:00:00,35.26,35.36,35.19,35.25,112517.0,31.6564,31.7461,31.5935,31.6474,112517.0
2021-11-09 13:30:00,35.25,35.29,35.03,35.05,180325.0,31.6474,31.6833,31.4499,31.4678,180325.0
2021-11-09 14:00:00,35.05,35.09,34.97,35.01,130141.0,31.4678,31.5037,31.396,31.4319,130141.0
2021-11-09 14:30:00,35.01,35.01,34.85,34.9,104071.0,31.4319,31.4319,31.2883,31.3332,104071.0
2021-11-09 15:00:00,34.9,34.93,34.74,34.83,120568.0,31.3332,31.3601,31.1895,31.2703,120568.0
2021-11-09 15:30:00,34.83,35.04,34.76,34.91,780865.0,31.2703,31.4588,31.2075,31.3421,780865.0
2021-11-10 09:30:00,34.83,35.19,34.71,35.01,111085.0,31.2703,31.5935,31.1626,31.4319,111085.0
2021-11-10 10:00:00,35.0,35.08,34.88,34.96,64633.0,31.4229,31.4948,31.3152,31.387,64633.0
2021-11-10 10:30:00,34.95,35.05,34.92,34.93,59659.0,31.378,31.4678,31.3511,31.3601,59659.0
2021-11-10 11:00:00,34.95,35.19,34.95,35.18,64485.0,31.378,31.5935,31.378,31.5845,64485.0
2021-11-10 11:30:00,35.18,35.34,35.13,35.34,76536.0,31.5845,31.7282,31.5397,31.7282,76536.0
2021-11-10 12:00:00,35.35,35.41,35.19,35.25,88421.0,31.7372,31.791,31.5935,31.6474,88421.0
2021-11-10 12:30:00,35.25,35.26,35.16,35.2,63709.0,31.6474,31.6564,31.5666,31.6025,63709.0
2021-11-10 13:00:00,35.21,35.23,35.08,35.1,35630.0,31.6115,31.6294,31.4948,31.5127,35630.0
2021-11-10 13:30:00,35.1,35.11,34.99,35.06,34124.0,31.5127,31.5217,31.414,31.4768,34124.0
2021-11-10 14:00:00,35.06,35.06,34.87,34.9,44008.0,31.4768,31.4768,31.3062,31.3332,44008.0
2021-11-10 14:30:00,34.91,34.97,34.84,34.84,62040.0,31.3421,31.396,31.2793,31.2793,62040.0
2021-11-10 15:00:00,34.84,34.96,34.81,34.93,110145.0,31.2793,31.387,31.2524,31.3601,110145.0
2021-11-10 15:30:00,34.93,35.0,34.75,34.96,244378.0,31.3601,31.4229,31.1985,31.387,244378.0
2021-11-11 09:30:00,34.98,35.09,34.73,34.87,80531.0,31.405,31.5037,31.1805,31.3062,80531.0
2021-11-11 10:00:00,34.87,34.92,34.7,34.72,185115.0,31.3062,31.3511,31.1536,31.1716,185115.0
2021-11-11 10:30:00,34.75,34.84,34.7,34.78,95345.0,31.1985,31.2793,31.1536,31.2254,95345.0
2021-11-11 11:00:00,34.79,34.99,34.76,34.89,145005.0,31.2344,31.414,31.2075,31.3242,145005.0
2021-11-11 11:30:00,34.89,34.96,34.87,34.96,40268.0,31.3242,31.387,31.3062,31.387,40268.0
2021-11-11 12:00:00,34.95,35.01,34.9,35.0,44577.0,31.378,31.4319,31.3332,31.4229,44577.0
2021-11-11 12:30:00,35.0,35.0,34.87,34.9,37007.0,31.4229,31.4229,31.3062,31.3332,37007.0
2021-11-11 13:00:00,34.91,35.01,34.91,34.91,70947.0,31.3421,31.4319,31.3421,31.3421,70947.0
2021-11-11 13:30:00,34.91,35.12,34.88,35.1,219354.0,31.3421,31.5307,31.3152,31.5127,219354.0
2021-11-11 14:00:00,35.09,35.32,35.05,35.29,133891.0,31.5037,31.7102,31.4678,31.6833,133891.0
2021-11-11 14:30:00,35.3,35.4,35.21,35.27,190804.0,31.6923,31.7821,31.6115,31.6653,190804.0
2021-11-11 15:00:00,35.27,35.41,35.19,35.34,140090.0,31.6653,31.791,31.5935,31.7282,140090.0
2021-11-11 15:30:00,35.33,35.36,35.09,35.12,321887.0,31.7192,31.7461,31.5037,31.5307,321887.0
2021-11-12 09:30:00,35.13,35.53,35.02,35.45,118580.0,31.5397,31.8988,31.4409,31.8269,118580.0
2021-11-12 10:00:00,35.47,35.47,35.17,35.18,60622.0,31.8449,31.8449,31.5756,31.5845,60622.0
2021-11-12 10:30:00,35.18,35.27,35.13,35.2,91068.0,31.5845,31.6653,31.5397,31.6025,91068.0
2021-11-12 11:00:00,35.22,35.3,35.17,35.27,83645.0,31.6205,31.6923,31.5756,31.6653,83645.0
2021-11-12 11:30:00,35.27,35.33,35.25,35.31,48927.0,31.6653,31.7192,31.6474,31.7013,48927.0
2021-11-12 12:00:00,35.32,35.45,35.27,35.45,61465.0,31.7102,31.8269,31.6653,31.8269,61465.0
2021-11-12 12:30:00,35.45,35.56,35.43,35.55,56866.0,31.8269,31.9257,31.809,31.9167,56866.0
2021-11-12 13:00:00,35.55,35.67,35.5,35.61,74774.0,31.9167,32.0245,31.8718,31.9706,74774.0
2021-11-12 13:30:00,35.61,35.67,35.58,35.64,68521.0,31.9706,32.0245,31.9437,31.9975,68521.0
2021-11-12 14:00:00,35.63,35.63,35.49,35.5,58796.0,31.9885,31.9885,31.8629,31.8718,58796.0
2021-11-12 14:30:00,35.5,35.5,35.31,35.33,89345.0,31.8718,31.8718,31.7013,31.7192,89345.0
2021-11-12 15:00:00,35.33,35.6,35.32,35.6,151394.0,31.7192,31.9616,31.7102,31.9616,151394.0
2021-11-12 15:30:00,35.6,35.81,35.55,35.7,643428.0,31.9616,32.1502,31.9167,32.0514,643428.0
2021-11-15 09:30:00,36.05,36.49,35.88,36.43,174160.0,32.3656,32.7607,32.213,32.7068,174160.0
2021-11-15 10:00:00,36.44,36.61,36.29,36.57,178980.0,32.7158,32.8684,32.5811,32.8325,178980.0
2021-11-15 10:30:00,36.57,36.61,36.47,36.58,97007.0,32.8325,32.8684,32.7427,32.8415,97007.0
2021-11-15 11:00:00,36.58,36.68,36.54,36.59,76735.0,32.8415,32.9312,32.8055,32.8504,76735.0
2021-11-15 11:30:00,36.59,36.67,36.54,36.59,83416.0,32.8504,32.9223,32.8055,32.8504,83416.0
2021-11-15 12:00:00,36.59,36.72,36.57,36.6,94171.0,32.8504,32.9671,32.8325,32.8594,94171.0
2021-11-15 12:30:00,36.61,36.65,36.56,36.6,62777.0,32.8684,32.9043,32.8235,32.8594,62777.0
2021-11-15 13:00:00,36.6,36.68,36.56,36.65,69577.0,32.8594,32.9312,32.8235,32.9043,69577.0
2021-11-15 13:30:00,36.64,36.75,36.64,36.66,70197.0,32.8953,32.9941,32.8953,32.9133,70197.0
2021-11-15 14:00:00,36.66,36.67,36.57,36.59,70785.0,32.9133,32.9223,32.8325,32.8504,70785.0
2021-11-15 14:30:00,36.59,36.63,36.58,36.59,91948.0,32.8504,32.8863,32.8415,32.8504,91948.0
2021-11-15 15:00:00,36.59,36.68,36.58,36.63,97601.0,32.8504,32.9312,32.8415,32.8863,97601.0
2021-11-15 15:30:00,36.63,36.7,36.58,36.68,360830.0,32.8863,32.9492,32.8415,32.9312,360830.0
2021-11-16 09:30:00,36.84,36.94,36.75,36.85,135991.0,33.0749,33.1647,32.9941,33.0839,135991.0
2021-11-16 10:00:00,36.84,36.9,36.73,36.75,79946.0,33.0749,33.1288,32.9761,32.9941,79946.0
2021-11-16 10:30:00,36.75,36.84,36.65,36.69,133804.0,32.9941,33.0749,32.9043,32.9402,133804.0
2021-11-16 11:00:00,36.69,36.87,36.67,36.84,80064.0,32.9402,33.1018,32.9223,33.0749,80064.0
2021-11-16 11:30:00,36.84,36.87,36.81,36.86,74778.0,33.0749,33.1018,33.048,33.0928,74778.0
2021-11-16 12:00:00,36.86,36.9,36.8,36.88,60945.0,33.0928,33.1288,33.039,33.1108,60945.0
2021-11-16 12:30:00,36.87,36.95,36.87,36.91,66350.0,33.1018,33.1736,33.1018,33.1377,66350.0
2021-11-16 13:00:00,36.92,36.94,36.84,36.84,65652.0,33.1467,33.1647,33.0749,33.0749,65652.0
2021-11-16 13:30:00,36.85,36.91,36.8,36.88,78724.0,33.0839,33.1377,33.039,33.1108,78724.0
2021-11-16 14:00:00,36.88,36.89,36.72,36.79,83117.0,33.1108,33.1198,32.9671,33.03,83117.0
2021-11-16 14:30:00,36.79,36.83,36.75,36.76,69842.0,33.03,33.0659,32.9941,33.0031,69842.0
2021-11-16 15:00:00,36.77,36.82,36.67,36.7,115930.0,33.012,33.0569,32.9223,32.9492,115930.0
2021-11-16 15:30:00,36.7,36.76,36.53,36.62,339592.0,32.9492,33.0031,32.7966,32.8774,339592.0
2021-11-17 09:30:00,36.44,36.61,36.2,36.4,65685.0,32.7158,32.8684,32.5003,32.6799,65685.0
2021-11-17 10:00:00,36.39,36.48,36.31,36.45,50346.0,32.6709,32.7517,32.5991,32.7247,50346.0
2021-11-17 10:30:00,36.47,36.6,36.45,36.56,45883.0,32.7427,32.8594,32.7247,32.8235,45883.0
2021-11-17 11:00:00,36.57,36.83,36.56,36.73,72754.0,32.8325,33.0659,32.8235,32.9761,72754.0
2021-11-17 11:30:00,36.74,36.77,36.57,36.57,43000.0,32.9851,33.012,32.8325,32.8325,43000.0
2021-11-17 12:00:00,36.59,36.6,36.5,36.56,54527.0,32.8504,32.8594,32.7696,32.8235,54527.0
2021-11-17 12:30:00,36.55,36.57,36.45,36.57,44568.0,32.8145,32.8325,32.7247,32.8325,44568.0
2021-11-17 13:00:00,36.57,36.63,36.47,36.51,40186.0,32.8325,32.8863,32.7427,32.7786,40186.0
2021-11-17 13:30:00,36.51,36.58,36.42,36.44,53426.0,32.7786,32.8415,32.6978,32.7158,53426.0
2021-11-17 14:00:00,36.45,36.45,36.27,36.34,50153.0,32.7247,32.7247,32.5631,32.626,50153.0
2021-11-17 14:30:00,36.34,36.46,36.27,36.27,57846.0,32.626,32.7337,32.5631,32.5631,57846.0
2021-11-17 15:00:00,36.27,36.32,36.19,36.27,68911.0,32.5631,32.608,32.4913,32.5631,68911.0
2021-11-17 15:30:00,36.26,36.47,36.22,36.44,314406.0,32.5542,32.7427,32.5183,32.7158,314406.0
2021-11-18 09:30:00,36.44,36.64,35.98,36.0,94221.0,32.7158,32.8953,32.3028,32.3207,94221.0
2021-11-18 10:00:00,35.98,35.98,35.46,35.6,147479.0,32.3028,32.3028,31.8359,31.9616,147479.0
2021-11-18 10:30:00,35.58,35.64,35.38,35.41,155667.0,31.9437,31.9975,31.7641,31.791,155667.0
2021-11-18 11:00:00,35.41,35.63,35.4,35.56,44247.0,31.791,31.9885,31.7821,31.9257,44247.0
2021-11-18 11:30:00,35.57,35.62,35.33,35.37,69702.0,31.9347,31.9796,31.7192,31.7551,69702.0
2021-11-18 12:00:00,35.36,35.64,35.29,35.61,54426.0,31.7461,31.9975,31.6833,31.9706,54426.0
2021-11-18 12:30:00,35.62,35.66,35.55,35.65,45720.0,31.9796,32.0155,31.9167,32.0065,45720.0
2021-11-18 13:00:00,35.64,35.73,35.61,35.65,35726.0,31.9975,32.0783,31.9706,32.0065,35726.0
2021-11-18 13:30:00,35.66,35.73,35.62,35.73,35921.0,32.0155,32.0783,31.9796,32.0783,35921.0
2021-11-18 14:00:00,35.73,35.89,35.7,35.84,53280.0,32.0783,32.222,32.0514,32.1771,53280.0
2021-11-18 14:30:00,35.84,36.2,35.83,36.14,101255.0,32.1771,32.5003,32.1681,32.4464,101255.0
2021-11-18 15:00:00,36.13,36.22,36.09,36.14,74575.0,32.4374,32.5183,32.4015,32.4464,74575.0
2021-11-18 15:30:00,36.15,36.16,36.0,36.05,281132.0,32.4554,32.4644,32.3207,32.3656,281132.0
2021-11-19 09:30:00,35.97,36.06,35.76,36.0,99054.0,32.2938,32.3746,32.1053,32.3207,99054.0
2021-11-19 10:00:00,36.0,36.27,35.98,36.27,63269.0,32.3207,32.5631,32.3028,32.5631,63269.0
2021-11-19 10:30:00,36.27,36.46,36.27,36.41,64339.0,32.5631,32.7337,32.5631,32.6888,64339.0
2021-11-19 11:00:00,36.42,36.51,36.33,36.4,71518.0,32.6978,32.7786,32.617,32.6799,71518.0
2021-11-19 11:30:00,36.41,36.5,36.39,36.5,44936.0,32.6888,32.7696,32.6709,32.7696,44936.0
2021-11-19 12:00:00,36.51,36.59,36.49,36.51,48096.0,32.7786,32.8504,32.7607,32.7786,48096.0
2021-11-19 12:30:00,36.51,36.59,36.43,36.45,62698.0,32.7786,32.8504,32.7068,32.7247,62698.0
2021-11-19 13:00:00,36.44,36.45,36.25,36.27,43502.0,32.7158,32.7247,32.5452,32.5631,43502.0
2021-11-19 13:30:00,36.27,36.44,36.25,36.44,41482.0,32.5631,32.7158,32.5452,32.7158,41482.0
2021-11-19 14:00:00,36.44,36.52,36.42,36.47,82452.0,32.7158,32.7876,32.6978,32.7427,82452.0
2021-11-19 14:30:00,36.47,36.48,36.34,36.4,50037.0,32.7427,32.7517,32.626,32.6799,50037.0
2021-11-19 15:00:00,36.41,36.42,36.18,36.27,66763.0,32.6888,32.6978,32.4823,32.5631,66763.0
2021-11-19 15:30:00,36.27,36.35,36.17,36.29,300345.0,32.5631,32.635,32.4734,32.5811,300345.0
2021-11-22 09:30:00,36.33,36.33,35.83,35.93,141884.0,32.617,32.617,32.1681,32.2579,141884.0
2021-11-22 10:00:00,35.94,36.07,35.92,35.96,125146.0,32.2669,32.3836,32.2489,32.2848,125146.0
2021-11-22 10:30:00,35.95,36.42,35.95,36.41,140918.0,32.2758,32.6978,32.2758,32.6888,140918.0
2021-11-22 11:00:00,36.41,36.86,36.38,36.83,105631.0,32.6888,33.0928,32.6619,33.0659,105631.0
2021-11-22 11:30:00,36.84,36.86,36.71,36.79,84113.0,33.0749,33.0928,32.9582,33.03,84113.0
2021-11-22 12:00:00,36.79,36.85,36.62,36.65,46349.0,33.03,33.0839,32.8774,32.9043,46349.0
2021-11-22 12:30:00,36.64,36.66,36.53,36.57,39644.0,32.8953,32.9133,32.7966,32.8325,39644.0
2021-11-22 13:00:00,36.57,36.66,36.57,36.61,37636.0,32.8325,32.9133,32.8325,32.8684,37636.0
2021-11-22 13:30:00,36.61,36.74,36.6,36.7,60665.0,32.8684,32.9851,32.8594,32.9492,60665.0
2021-11-22 14:00:00,36.71,36.71,36.59,36.61,52054.0,32.9582,32.9582,32.8504,32.8684,52054.0
2021-11-22 14:30:00,36.61,36.7,36.58,36.69,61152.0,32.8684,32.9492,32.8415,32.9402,61152.0
2021-11-22 15:00:00,36.7,36.78,36.67,36.77,78870.0,32.9492,33.021,32.9223,33.012,78870.0
2021-11-22 15:30:00,36.77,36.86,36.52,36.55,276532.0,33.012,33.0928,32.7876,32.8145,276532.0
2021-11-23 09:30:00,36.72,36.91,36.51,36.81,121024.0,32.9671,33.1377,32.7786,33.048,121024.0
2021-11-23 10:00:00,36.79,37.07,36.57,36.61,175009.0,33.03,33.2814,32.8325,32.8684,175009.0
2021-11-23 10:30:00,36.58,36.66,36.44,36.64,78062.0,32.8415,32.9133,32.7158,32.8953,78062.0
2021-11-23 11:00:00,36.66,36.74,36.6,36.7,94977.0,32.9133,32.9851,32.8594,32.9492,94977.0
2021-11-23 11:30:00,36.71,36.86,36.71,36.83,42805.0,32.9582,33.0928,32.9582,33.0659,42805.0
2021-11-23 12:00:00,36.83,36.88,36.75,36.88,38148.0,33.0659,33.1108,32.9941,33.1108,38148.0
2021-11-23 12:30:00,36.88,36.89,36.75,36.86,44778.0,33.1108,33.1198,32.9941,33.0928,44778.0
2021-11-23 13:00:00,36.88,36.89,36.7,36.74,63485.0,33.1108,33.1198,32.9492,32.9851,63485.0
2021-11-23 13:30:00,36.74,36.76,36.62,36.73,57594.0,32.9851,33.0031,32.8774,32.9761,57594.0
2021-11-23 14:00:00,36.72,36.89,36.69,36.89,62488.0,32.9671,33.1198,32.9402,33.1198,62488.0
2021-11-23 14:30:00,36.89,36.9,36.73,36.73,53977.0,33.1198,33.1288,32.9761,32.9761,53977.0
2021-11-23 15:00:00,36.73,36.8,36.68,36.75,71836.0,32.9761,33.039,32.9312,32.9941,71836.0
2021-11-23 15:30:00,36.75,36.9,36.65,36.86,317687.0,32.9941,33.1288,32.9043,33.0928,317687.0
2021-11-24 09:30:00,37.01,37.61,36.9,37.32,208218.0,33.2275,33.7662,33.1288,33.5058,208218.0
2021-11-24 10:00:00,37.3,37.47,37.23,37.39,112625.0,33.4879,33.6405,33.425,33.5687,112625.0
2021-11-24 10:30:00,37.37,37.41,37.18,37.34,92963.0,33.5507,33.5866,33.3801,33.5238,92963.0
2021-11-24 11:00:00,37.34,37.43,37.29,37.36,62922.0,33.5238,33.6046,33.4789,33.5417,62922.0
2021-11-24 11:30:00,37.36,37.37,37.19,37.2,62354.0,33.5417,33.5507,33.3891,33.3981,62354.0
2021-11-24 12:00:00,37.22,37.23,37.11,37.17,53337.0,33.416,33.425,33.3173,33.3712,53337.0
2021-11-24 12:30:00,37.2,37.25,37.17,37.25,40729.0,33.3981,33.443,33.3712,33.443,40729.0
2021-11-24 13:00:00,37.25,37.38,37.24,37.32,61913.0,33.443,33.5597,33.434,33.5058,61913.0
2021-11-24 13:30:00,37.31,37.41,37.21,37.34,66220.0,33.4969,33.5866,33.4071,33.5238,66220.0
2021-11-24 14:00:00,37.34,37.35,37.18,37.27,102113.0,33.5238,33.5328,33.3801,33.4609,102113.0
2021-11-24 14:30:00,37.3,37.36,37.23,37.24,72327.0,33.4879,33.5417,33.425,33.434,72327.0
2021-11-24 15:00:00,37.23,37.27,37.17,37.26,90155.0,33.425,33.4609,33.3712,33.452,90155.0
2021-11-24 15:30:00,37.26,37.28,37.13,37.26,332049.0,33.452,33.4699,33.3352,33.452,332049.0
2021-11-26 09:30:00,36.27,36.71,35.88,36.06,105471.0,32.5631,32.9582,32.213,32.3746,105471.0
2021-11-26 10:00:00,36.06,36.25,35.8,36.12,96111.0,32.3746,32.5452,32.1412,32.4285,96111.0
2021-11-26 10:30:00,36.12,36.23,36.05,36.07,57244.0,32.4285,32.5272,32.3656,32.3836,57244.0
2021-11-26 11:00:00,36.06,36.06,35.82,35.88,65235.0,32.3746,32.3746,32.1591,32.213,65235.0
2021-11-26 11:30:00,35.88,36.03,35.86,36.0,62051.0,32.213,32.3477,32.195,32.3207,62051.0
2021-11-26 12:00:00,35.98,36.29,35.96,36.26,93983.0,32.3028,32.5811,32.2848,32.5542,93983.0
2021-11-26 12:30:00,36.27,36.38,36.03,36.25,242115.0,32.5631,32.6619,32.3477,32.5452,242115.0
2021-11-29 09:30:00,36.77,36.94,36.27,36.47,106283.0,33.012,33.1647,32.5631,32.7427,106283.0
2021-11-29 10:00:00,36.49,36.54,36.37,36.43,77296.0,32.7607,32.8055,32.6529,32.7068,77296.0
2021-11-29 10:30:00,36.41,36.51,36.25,36.36,89399.0,32.6888,32.7786,32.5452,32.6439,89399.0
2021-11-29 11:00:00,36.36,36.55,36.34,36.45,57631.0,32.6439,32.8145,32.626,32.7247,57631.0
2021-11-29 11:30:00,36.46,36.66,36.44,36.58,56187.0,32.7337,32.9133,32.7158,32.8415,56187.0
2021-11-29 12:00:00,36.59,36.71,36.58,36.68,32926.0,32.8504,32.9582,32.8415,32.9312,32926.0
2021-11-29 12:30:00,36.69,36.81,36.58,36.75,95164.0,32.9402,33.048,32.8415,32.9941,95164.0
2021-11-29 13:00:00,36.75,36.86,36.7,36.73,54712.0,32.9941,33.0928,32.9492,32.9761,54712.0
2021-11-29 13:30:00,36.73,36.78,36.56,36.69,46417.0,32.9761,33.021,32.8235,32.9402,46417.0
2021-11-29 14:00:00,36.69,36.71,36.62,36.65,36785.0,32.9402,32.9582,32.8774,32.9043,36785.0
2021-11-29 14:30:00,36.66,36.69,36.61,36.64,45430.0,32.9133,32.9402,32.8684,32.8953,45430.0
2021-11-29 15:00:00,36.65,36.75,36.64,36.73,50325.0,32.9043,32.9941,32.8953,32.9761,50325.0
2021-11-29 15:30:00,36.71,36.76,36.59,36.63,225116.0,32.9582,33.0031,32.8504,32.8863,225116.0
2021-11-30 09:30:00,36.25,36.36,35.98,36.14,70519.0,32.5452,32.6439,32.3028,32.4464,70519.0
2021-11-30 10:00:00,36.14,36.26,36.0,36.25,85748.0,32.4464,32.5542,32.3207,32.5452,85748.0
2021-11-30 10:30:00,36.25,36.42,35.82,35.84,135420.0,32.5452,32.6978,32.1591,32.1771,135420.0
2021-11-30 11:00:00,35.82,36.18,35.74,35.95,67481.0,32.1591,32.4823,32.0873,32.2758,67481.0
2021-11-30 11:30:00,35.95,35.98,35.67,35.82,397367.0,32.2758,32.3028,32.0245,32.1591,397367.0
2021-11-30 12:00:00,35.83,36.06,35.77,36.06,121187.0,32.1681,32.3746,32.1142,32.3746,121187.0
2021-11-30 12:30:00,36.06,36.38,35.98,36.33,88834.0,32.3746,32.6619,32.3028,32.617,88834.0
2021-11-30 13:00:00,36.32,36.4,36.2,36.36,101360.0,32.608,32.6799,32.5003,32.6439,101360.0
2021-11-30 13:30:00,36.35,36.41,36.06,36.13,105791.0,32.635,32.6888,32.3746,32.4374,105791.0
2021-11-30 14:00:00,36.12,36.17,35.94,35.97,242288.0,32.4285,32.4734,32.2669,32.2938,242288.0
2021-11-30 14:30:00,35.98,36.07,35.91,36.0,79569.0,32.3028,32.3836,32.2399,32.3207,79569.0
2021-11-30 15:00:00,35.99,36.16,35.96,36.05,189893.0,32.3118,32.4644,32.2848,32.3656,189893.0
2021-11-30 15:30:00,36.06,36.29,35.94,36.04,664498.0,32.3746,32.5811,32.2669,32.3566,664498.0
2021-12-01 09:30:00,36.44,36.95,35.9,36.71,155031.0,32.7158,33.1736,32.231,32.9582,155031.0
2021-12-01 10:00:00,36.71,36.97,36.71,36.83,71769.0,32.9582,33.1916,32.9582,33.0659,71769.0
2021-12-01 10:30:00,36.82,37.06,36.82,36.92,141912.0,33.0569,33.2724,33.0569,33.1467,141912.0
2021-12-01 11:00:00,36.93,36.98,36.64,36.66,123112.0,33.1557,33.2006,32.8953,32.9133,123112.0
2021-12-01 11:30:00,36.67,36.75,36.4,36.52,102375.0,32.9223,32.9941,32.6799,32.7876,102375.0
2021-12-01 12:00:00,36.52,36.99,36.42,36.86,86952.0,32.7876,33.2096,32.6978,33.0928,86952.0
2021-12-01 12:30:00,36.85,36.93,36.63,36.68,88692.0,33.0839,33.1557,32.8863,32.9312,88692.0
2021-12-01 13:00:00,36.67,36.7,36.44,36.64,88507.0,32.9223,32.9492,32.7158,32.8953,88507.0
2021-12-01 13:30:00,36.62,36.64,36.22,36.33,193239.0,32.8774,32.8953,32.5183,32.617,193239.0
2021-12-01 14:00:00,36.32,36.41,36.21,36.34,106051.0,32.608,32.6888,32.5093,32.626,106051.0
2021-12-01 14:30:00,36.33,36.42,36.21,36.23,103325.0,32.617,32.6978,32.5093,32.5272,103325.0
2021-12-01 15:00:00,36.23,36.25,35.89,35.93,129165.0,32.5272,32.5452,32.222,32.2579,129165.0
2021-12-01 15:30:00,35.92,36.01,35.6,35.61,368600.0,32.2489,32.3297,31.9616,31.9706,368600.0
2021-12-02 09:30:00,35.79,36.09,35.69,36.05,97544.0,32.1322,32.4015,32.0424,32.3656,97544.0
2021-12-02 10:00:00,36.07,36.13,35.78,35.97,193505.0,32.3836,32.4374,32.1232,32.2938,193505.0
2021-12-02 10:30:00,35.97,36.37,35.97,36.37,126138.0,32.2938,32.6529,32.2938,32.6529,126138.0
2021-12-02 11:00:00,36.38,36.53,36.14,36.28,80320.0,32.6619,32.7966,32.4464,32.5721,80320.0
2021-12-02 11:30:00,36.31,36.39,36.15,36.38,47950.0,32.5991,32.6709,32.4554,32.6619,47950.0
2021-12-02 12:00:00,36.39,36.42,36.26,36.29,55229.0,32.6709,32.6978,32.5542,32.5811,55229.0
2021-12-02 12:30:00,36.3,36.6,36.29,36.52,83051.0,32.5901,32.8594,32.5811,32.7876,83051.0
2021-12-02 13:00:00,36.51,36.56,36.44,36.5,79200.0,32.7786,32.8235,32.7158,32.7696,79200.0
2021-12-02 13:30:00,36.5,36.76,36.43,36.72,48107.0,32.7696,33.0031,32.7068,32.9671,48107.0
2021-12-02 14:00:00,36.72,36.79,36.65,36.78,56732.0,32.9671,33.03,32.9043,33.021,56732.0
2021-12-02 14:30:00,36.76,36.88,36.71,36.86,74775.0,33.0031,33.1108,32.9582,33.0928,74775.0
2021-12-02 15:00:00,36.85,36.9,36.7,36.72,83099.0,33.0839,33.1288,32.9492,32.9671,83099.0
2021-12-02 15:30:00,36.72,36.78,36.47,36.57,363282.0,32.9671,33.021,32.7427,32.8325,363282.0
2021-12-03 09:30:00,36.96,37.06,36.55,36.56,115867.0,33.1826,33.2724,32.8145,32.8235,115867.0
2021-12-03 10:00:00,36.58,36.7,36.19,36.49,80200.0,32.8415,32.9492,32.4913,32.7607,80200.0
2021-12-03 10:30:00,36.47,36.63,36.32,36.53,69957.0,32.7427,32.8863,32.608,32.7966,69957.0
2021-12-03 11:00:00,36.51,36.6,36.32,36.51,58266.0,32.7786,32.8594,32.608,32.7786,58266.0
2021-12-03 11:30:00,36.52,36.66,36.22,36.22,87998.0,32.7876,32.9133,32.5183,32.5183,87998.0
2021-12-03 12:00:00,36.21,36.47,36.17,36.44,53037.0,32.5093,32.7427,32.4734,32.7158,53037.0
2021-12-03 12:30:00,36.41,36.58,36.28,36.52,169332.0,32.6888,32.8415,32.5721,32.7876,169332.0
2021-12-03 13:00:00,36.53,36.71,36.49,36.63,50227.0,32.7966,32.9582,32.7607,32.8863,50227.0
2021-12-03 13:30:00,36.61,36.68,36.51,36.53,52184.0,32.8684,32.9312,32.7786,32.7966,52184.0
2021-12-03 14:00:00,36.51,36.52,36.35,36.37,65732.0,32.7786,32.7876,32.635,32.6529,65732.0
2021-12-03 14:30:00,36.36,36.38,36.19,36.27,71859.0,32.6439,32.6619,32.4913,32.5631,71859.0
2021-12-03 15:00:00,36.27,36.52,36.22,36.48,82876.0,32.5631,32.7876,32.5183,32.7517,82876.0
2021-12-03 15:30:00,36.46,36.59,36.26,36.56,308708.0,32.7337,32.8504,32.5542,32.8235,308708.0
2021-12-06 09:30:00,36.95,37.68,36.73,37.63,436243.0,33.1736,33.829,32.9761,33.7841,436243.0
2021-12-06 10:00:00,37.63,38.15,37.59,37.98,170989.0,33.7841,34.251,33.7482,34.0984,170989.0
2021-12-06 10:30:00,37.98,38.28,37.98,38.07,225739.0,34.0984,34.3677,34.0984,34.1792,225739.0
2021-12-06 11:00:00,38.07,38.18,37.88,38.02,120267.0,34.1792,34.2779,34.0086,34.1343,120267.0
2021-12-06 11:30:00,38.03,38.24,37.96,38.2,113124.0,34.1433,34.3318,34.0804,34.2959,113124.0
2021-12-06 12:00:00,38.19,38.37,38.08,38.2,78310.0,34.2869,34.4485,34.1882,34.2959,78310.0
2021-12-06 12:30:00,38.19,38.23,38.06,38.14,69300.0,34.2869,34.3228,34.1702,34.242,69300.0
2021-12-06 13:00:00,38.16,38.27,38.12,38.16,54919.0,34.26,34.3587,34.2241,34.26,54919.0
2021-12-06 13:30:00,38.15,38.27,38.02,38.21,64194.0,34.251,34.3587,34.1343,34.3049,64194.0
2021-12-06 14:00:00,38.22,38.32,38.16,38.25,63882.0,34.3138,34.4036,34.26,34.3408,63882.0
2021-12-06 14:30:00,38.26,38.29,38.02,38.07,60983.0,34.3498,34.3767,34.1343,34.1792,60983.0
2021-12-06 15:00:00,38.08,38.14,37.96,38.04,112607.0,34.1882,34.242,34.0804,34.1522,112607.0
2021-12-06 15:30:00,38.04,38.21,37.99,38.08,389234.0,34.1522,34.3049,34.1074,34.1882,389234.0
2021-12-07 09:30:00,38.22,38.79,38.09,38.57,168272.0,34.3138,34.8256,34.1971,34.6281,168272.0
2021-12-07 10:00:00,38.59,38.78,38.53,38.53,90513.0,34.646,34.8166,34.5922,34.5922,90513.0
2021-12-07 10:30:00,38.53,38.71,38.37,38.69,113740.0,34.5922,34.7538,34.4485,34.7358,113740.0
2021-12-07 11:00:00,38.68,38.85,38.66,38.7,88706.0,34.7268,34.8795,34.7089,34.7448,88706.0
2021-12-07 11:30:00,38.71,38.85,38.67,38.77,56268.0,34.7538,34.8795,34.7179,34.8076,56268.0
2021-12-07 12:00:00,38.77,38.87,38.74,38.84,71656.0,34.8076,34.8974,34.7807,34.8705,71656.0
2021-12-07 12:30:00,38.84,38.95,38.75,38.95,110227.0,34.8705,34.9692,34.7897,34.9692,110227.0
2021-12-07 13:00:00,38.94,39.0,38.84,38.93,44424.0,34.9603,35.0141,34.8705,34.9513,44424.0
2021-12-07 13:30:00,38.93,38.98,38.9,38.91,49356.0,34.9513,34.9962,34.9243,34.9333,49356.0
2021-12-07 14:00:00,38.91,39.1,38.91,39.04,78121.0,34.9333,35.1039,34.9333,35.05,78121.0
2021-12-07 14:30:00,39.04,39.15,38.93,39.13,70435.0,35.05,35.1488,34.9513,35.1308,70435.0
2021-12-07 15:00:00,39.14,39.18,38.91,38.92,120754.0,35.1398,35.1757,34.9333,34.9423,120754.0
2021-12-07 15:30:00,38.92,38.93,38.73,38.86,453535.0,34.9423,34.9513,34.7717,34.8884,453535.0
2021-12-08 09:30:00,39.09,39.51,39.0,39.21,142912.0,35.0949,35.472,35.0141,35.2027,142912.0
2021-12-08 10:00:00,39.2,39.25,38.91,38.95,149909.0,35.1937,35.2386,34.9333,34.9692,149909.0
2021-12-08 10:30:00,38.95,39.03,38.83,38.87,86857.0,34.9692,35.0411,34.8615,34.8974,86857.0
2021-12-08 11:00:00,38.89,38.98,38.78,38.86,55761.0,34.9154,34.9962,34.8166,34.8884,55761.0
2021-12-08 11:30:00,38.87,39.03,38.85,39.0,88668.0,34.8974,35.0411,34.8795,35.0141,88668.0
2021-12-08 12:00:00,38.99,39.06,38.95,39.02,95985.0,35.0052,35.068,34.9692,35.0321,95985.0
2021-12-08 12:30:00,39.01,39.06,38.97,39.02,55534.0,35.0231,35.068,34.9872,35.0321,55534.0
2021-12-08 13:00:00,39.01,39.12,38.96,39.07,37218.0,35.0231,35.1219,34.9782,35.077,37218.0
2021-12-08 13:30:00,39.09,39.09,38.97,39.07,32072.0,35.0949,35.0949,34.9872,35.077,32072.0
2021-12-08 14:00:00,39.07,39.13,38.96,39.0,51932.0,35.077,35.1308,34.9782,35.0141,51932.0
2021-12-08 14:30:00,39.01,39.07,38.96,39.04,44124.0,35.0231,35.077,34.9782,35.05,44124.0
2021-12-08 15:00:00,39.04,39.07,38.94,39.02,233180.0,35.05,35.077,34.9603,35.0321,233180.0
2021-12-08 15:30:00,39.01,39.09,38.8,38.8,310003.0,35.0231,35.0949,34.8346,34.8346,310003.0
2021-12-09 09:30:00,38.64,38.99,38.5,38.91,68605.0,34.6909,35.0052,34.5652,34.9333,68605.0
2021-12-09 10:00:00,38.88,38.97,38.83,38.94,30636.0,34.9064,34.9872,34.8615,34.9603,30636.0
2021-12-09 10:30:00,38.95,39.06,38.93,38.96,33123.0,34.9692,35.068,34.9513,34.9782,33123.0
2021-12-09 11:00:00,38.94,38.98,38.77,38.82,80349.0,34.9603,34.9962,34.8076,34.8525,80349.0
2021-12-09 11:30:00,38.84,38.92,38.73,38.78,66051.0,34.8705,34.9423,34.7717,34.8166,66051.0
2021-12-09 12:00:00,38.78,39.0,38.76,39.0,52463.0,34.8166,35.0141,34.7987,35.0141,52463.0
2021-12-09 12:30:00,39.01,39.12,38.96,39.0,90652.0,35.0231,35.1219,34.9782,35.0141,90652.0
2021-12-09 13:00:00,39.02,39.06,38.95,39.0,83618.0,35.0321,35.068,34.9692,35.0141,83618.0
2021-12-09 13:30:00,39.0,39.04,38.9,38.91,67640.0,35.0141,35.05,34.9243,34.9333,67640.0
2021-12-09 14:00:00,38.92,39.02,38.89,38.93,47743.0,34.9423,35.0321,34.9154,34.9513,47743.0
2021-12-09 14:30:00,38.93,38.94,38.65,38.67,76778.0,34.9513,34.9603,34.6999,34.7179,76778.0
2021-12-09 15:00:00,38.68,38.79,38.63,38.64,82953.0,34.7268,34.8256,34.6819,34.6909,82953.0
2021-12-09 15:30:00,38.63,38.63,38.45,38.47,283640.0,34.6819,34.6819,34.5203,34.5383,283640.0
2021-12-10 09:30:00,39.01,39.22,38.86,38.96,122873.0,35.0231,35.2116,34.8884,34.9782,122873.0
2021-12-10 10:00:00,38.98,39.01,38.88,38.93,67783.0,34.9962,35.0231,34.9064,34.9513,67783.0
2021-12-10 10:30:00,38.92,38.94,38.78,38.92,59002.0,34.9423,34.9603,34.8166,34.9423,59002.0
2021-12-10 11:00:00,38.93,38.93,38.69,38.81,47158.0,34.9513,34.9513,34.7358,34.8435,47158.0
2021-12-10 11:30:00,38.82,38.9,38.72,38.9,75514.0,34.8525,34.9243,34.7627,34.9243,75514.0
2021-12-10 12:00:00,38.94,39.05,38.91,39.0,72628.0,34.9603,35.059,34.9333,35.0141,72628.0
2021-12-10 12:30:00,39.0,39.05,38.87,38.9,48289.0,35.0141,35.059,34.8974,34.9243,48289.0
2021-12-10 13:00:00,38.9,39.02,38.9,38.92,56296.0,34.9243,35.0321,34.9243,34.9423,56296.0
2021-12-10 13:30:00,38.91,38.96,38.7,38.7,58617.0,34.9333,34.9782,34.7448,34.7448,58617.0
2021-12-10 14:00:00,38.71,38.84,38.68,38.84,38470.0,34.7538,34.8705,34.7268,34.8705,38470.0
2021-12-10 14:30:00,38.85,38.92,38.76,38.76,52123.0,34.8795,34.9423,34.7987,34.7987,52123.0
2021-12-10 15:00:00,38.77,38.81,38.71,38.77,69042.0,34.8076,34.8435,34.7538,34.8076,69042.0
2021-12-10 15:30:00,38.77,38.95,38.77,38.86,209138.0,34.8076,34.9692,34.8076,34.8884,209138.0
2021-12-13 09:30:00,38.75,40.44,38.75,40.16,366164.0,34.7897,36.307,34.7897,36.0556,366164.0
2021-12-13 10:00:00,40.18,40.23,39.8,39.84,393420.0,36.0735,36.1184,35.7324,35.7683,393420.0
2021-12-13 10:30:00,39.84,39.93,39.47,39.62,163971.0,35.7683,35.8491,35.4361,35.5708,163971.0
2021-12-13 11:00:00,39.61,39.8,39.5,39.69,133259.0,35.5618,35.7324,35.463,35.6336,133259.0
2021-12-13 11:30:00,39.69,39.87,39.64,39.82,118682.0,35.6336,35.7952,35.5887,35.7503,118682.0
2021-12-13 12:00:00,39.84,40.02,39.82,39.94,100684.0,35.7683,35.9299,35.7503,35.8581,100684.0
2021-12-13 12:30:00,39.93,39.98,39.8,39.85,91543.0,35.8491,35.894,35.7324,35.7773,91543.0
2021-12-13 13:00:00,39.86,39.96,39.7,39.81,301891.0,35.7862,35.876,35.6426,35.7413,301891.0
2021-12-13 13:30:00,39.82,39.98,39.78,39.98,98214.0,35.7503,35.894,35.7144,35.894,98214.0
2021-12-13 14:00:00,39.98,40.16,39.89,40.09,148789.0,35.894,36.0556,35.8132,35.9927,148789.0
2021-12-13 14:30:00,40.11,40.19,40.07,40.11,107836.0,36.0107,36.0825,35.9748,36.0107,107836.0
2021-12-13 15:00:00,40.12,40.23,40.08,40.19,159018.0,36.0197,36.1184,35.9838,36.0825,159018.0
2021-12-13 15:30:00,40.2,40.25,39.95,39.98,481460.0,36.0915,36.1364,35.867,35.894,481460.0
2021-12-14 09:30:00,39.97,40.53,39.88,40.19,162506.0,35.885,36.3878,35.8042,36.0825,162506.0
2021-12-14 10:00:00,40.21,40.36,39.88,39.95,176407.0,36.1005,36.2351,35.8042,35.867,176407.0
2021-12-14 10:30:00,39.94,40.05,39.83,39.97,90169.0,35.8581,35.9568,35.7593,35.885,90169.0
2021-12-14 11:00:00,39.96,40.14,39.95,40.09,90513.0,35.876,36.0376,35.867,35.9927,90513.0
2021-12-14 11:30:00,40.07,40.18,39.94,39.97,120449.0,35.9748,36.0735,35.8581,35.885,120449.0
2021-12-14 12:00:00,39.98,40.03,39.92,39.99,88653.0,35.894,35.9389,35.8401,35.9029,88653.0
2021-12-14 12:30:00,40.0,40.01,39.8,39.8,70901.0,35.9119,35.9209,35.7324,35.7324,70901.0
2021-12-14 13:00:00,39.81,39.81,39.63,39.69,84112.0,35.7413,35.7413,35.5797,35.6336,84112.0
2021-12-14 13:30:00,39.68,39.79,39.63,39.79,76090.0,35.6246,35.7234,35.5797,35.7234,76090.0
2021-12-14 14:00:00,39.8,39.95,39.75,39.92,96279.0,35.7324,35.867,35.6875,35.8401,96279.0
2021-12-14 14:30:00,39.93,40.0,39.9,39.98,77422.0,35.8491,35.9119,35.8221,35.894,77422.0
2021-12-14 15:00:00,39.99,40.03,39.94,39.99,115363.0,35.9029,35.9389,35.8581,35.9029,115363.0
2021-12-14 15:30:00,39.99,40.0,39.86,39.94,286182.0,35.9029,35.9119,35.7862,35.8581,286182.0
2021-12-15 09:30:00,39.83,39.84,39.06,39.13,153080.0,35.7593,35.7683,35.068,35.1308,153080.0
2021-12-15 10:00:00,39.11,39.21,38.96,39.18,155048.0,35.1129,35.2027,34.9782,35.1757,155048.0
2021-12-15 10:30:00,39.19,39.32,39.15,39.27,110372.0,35.1847,35.3014,35.1488,35.2565,110372.0
2021-12-15 11:00:00,39.27,39.44,39.21,39.25,65454.0,35.2565,35.4092,35.2027,35.2386,65454.0
2021-12-15 11:30:00,39.23,39.48,39.17,39.37,58291.0,35.2206,35.4451,35.1668,35.3463,58291.0
2021-12-15 12:00:00,39.36,39.46,39.3,39.44,53399.0,35.3373,35.4271,35.2835,35.4092,53399.0
2021-12-15 12:30:00,39.45,39.5,39.38,39.43,43519.0,35.4181,35.463,35.3553,35.4002,43519.0
2021-12-15 13:00:00,39.43,39.53,39.42,39.51,48639.0,35.4002,35.49,35.3912,35.472,48639.0
2021-12-15 13:30:00,39.5,39.57,39.44,39.54,84145.0,35.463,35.5259,35.4092,35.4989,84145.0
2021-12-15 14:00:00,39.54,39.87,39.43,39.87,134813.0,35.4989,35.7952,35.4002,35.7952,134813.0
2021-12-15 14:30:00,39.86,39.91,39.72,39.82,81777.0,35.7862,35.8311,35.6605,35.7503,81777.0
2021-12-15 15:00:00,39.82,40.23,39.8,40.23,226289.0,35.7503,36.1184,35.7324,36.1184,226289.0
2021-12-15 15:30:00,40.23,40.33,39.98,40.06,453815.0,36.1184,36.2082,35.894,35.9658,453815.0
2021-12-16 09:30:00,40.25,40.74,40.2,40.37,168216.0,36.1364,36.5763,36.0915,36.2441,168216.0
2021-12-16 10:00:00,40.33,40.44,40.16,40.3,145680.0,36.2082,36.307,36.0556,36.1813,145680.0
2021-12-16 10:30:00,40.3,40.48,40.22,40.44,108853.0,36.1813,36.3429,36.1094,36.307,108853.0
2021-12-16 11:00:00,40.44,40.66,40.39,40.45,114303.0,36.307,36.5045,36.2621,36.3159,114303.0
2021-12-16 11:30:00,40.45,40.56,40.38,40.5,78846.0,36.3159,36.4147,36.2531,36.3608,78846.0
2021-12-16 12:00:00,40.48,40.51,40.13,40.14,89072.0,36.3429,36.3698,36.0286,36.0376,89072.0
2021-12-16 12:30:00,40.14,40.15,39.92,39.95,65208.0,36.0376,36.0466,35.8401,35.867,65208.0
2021-12-16 13:00:00,39.96,40.02,39.82,39.93,62374.0,35.876,35.9299,35.7503,35.8491,62374.0
2021-12-16 13:30:00,39.92,40.04,39.88,39.99,67620.0,35.8401,35.9478,35.8042,35.9029,67620.0
2021-12-16 14:00:00,39.99,40.02,39.91,39.92,70910.0,35.9029,35.9299,35.8311,35.8401,70910.0
2021-12-16 14:30:00,39.92,39.96,39.73,39.83,80219.0,35.8401,35.876,35.6695,35.7593,80219.0
2021-12-16 15:00:00,39.83,39.94,39.68,39.93,109469.0,35.7593,35.8581,35.6246,35.8491,109469.0
2021-12-16 15:30:00,39.93,39.99,39.77,39.84,281245.0,35.8491,35.9029,35.7054,35.7683,281245.0
2021-12-17 09:30:00,39.91,40.02,39.29,39.34,423274.0,35.8311,35.9299,35.2745,35.3194,423274.0
2021-12-17 10:00:00,39.32,39.47,39.0,39.06,134855.0,35.3014,35.4361,35.0141,35.068,134855.0
2021-12-17 10:30:00,39.07,39.66,39.03,39.35,115901.0,35.077,35.6067,35.0411,35.3284,115901.0
2021-12-17 11:00:00,39.36,39.52,39.29,39.44,80314.0,35.3373,35.481,35.2745,35.4092,80314.0
2021-12-17 11:30:00,39.45,39.74,39.44,39.73,79050.0,35.4181,35.6785,35.4092,35.6695,79050.0
2021-12-17 12:00:00,39.72,39.94,39.67,39.9,119378.0,35.6605,35.8581,35.6157,35.8221,119378.0
2021-12-17 12:30:00,39.88,40.07,39.86,40.03,149459.0,35.8042,35.9748,35.7862,35.9389,149459.0
2021-12-17 13:00:00,40.02,40.15,39.96,40.02,102200.0,35.9299,36.0466,35.876,35.9299,102200.0
2021-12-17 13:30:00,40.02,40.49,39.99,40.49,150388.0,35.9299,36.3518,35.9029,36.3518,150388.0
2021-12-17 14:00:00,40.47,40.61,40.43,40.46,188541.0,36.3339,36.4596,36.298,36.3249,188541.0
2021-12-17 14:30:00,40.47,40.68,40.46,40.62,128674.0,36.3339,36.5224,36.3249,36.4686,128674.0
2021-12-17 15:00:00,40.62,40.69,40.53,40.59,217150.0,36.4686,36.5314,36.3878,36.4416,217150.0
2021-12-17 15:30:00,40.58,40.74,40.5,40.53,822233.0,36.4327,36.5763,36.3608,36.3878,822233.0
2021-12-20 09:30:00,39.95,40.1,39.56,39.63,119830.0,35.867,36.0017,35.5169,35.5797,119830.0
2021-12-20 10:00:00,39.65,39.72,39.36,39.36,110678.0,35.5977,35.6605,35.3373,35.3373,110678.0
2021-12-20 10:30:00,39.39,39.49,39.12,39.32,106578.0,35.3643,35.4541,35.1219,35.3014,106578.0
2021-12-20 11:00:00,39.31,39.57,39.28,39.37,63957.0,35.2924,35.5259,35.2655,35.3463,63957.0
2021-12-20 11:30:00,39.37,39.47,39.14,39.47,128769.0,35.3463,35.4361,35.1398,35.4361,128769.0
2021-12-20 12:00:00,39.45,39.58,39.44,39.54,50795.0,35.4181,35.5349,35.4092,35.4989,50795.0
2021-12-20 12:30:00,39.55,39.74,39.44,39.59,51561.0,35.5079,35.6785,35.4092,35.5438,51561.0
2021-12-20 13:00:00,39.62,39.66,39.53,39.62,76329.0,35.5708,35.6067,35.49,35.5708,76329.0
2021-12-20 13:30:00,39.61,39.97,39.58,39.97,81492.0,35.5618,35.885,35.5349,35.885,81492.0
2021-12-20 14:00:00,39.93,40.08,39.9,40.03,125960.0,35.8491,35.9838,35.8221,35.9389,125960.0
2021-12-20 14:30:00,40.03,40.15,39.97,40.06,73531.0,35.9389,36.0466,35.885,35.9658,73531.0
2021-12-20 15:00:00,40.05,40.26,40.03,40.25,79356.0,35.9568,36.1454,35.9389,36.1364,79356.0
2021-12-20 15:30:00,40.24,40.35,40.07,40.31,273431.0,36.1274,36.2262,35.9748,36.1902,273431.0
2021-12-21 09:30:00,40.59,41.61,40.59,41.59,164131.0,36.4416,37.3574,36.4416,37.3394,164131.0
2021-12-21 10:00:00,41.61,41.76,41.54,41.61,131078.0,37.3574,37.4921,37.2945,37.3574,131078.0
2021-12-21 10:30:00,41.64,41.89,41.6,41.65,133010.0,37.3843,37.6088,37.3484,37.3933,133010.0
2021-12-21 11:00:00,41.64,41.66,41.41,41.47,103667.0,37.3843,37.4023,37.1778,37.2317,103667.0
2021-12-21 11:30:00,41.48,41.78,41.45,41.76,111584.0,37.2407,37.51,37.2137,37.4921,111584.0
2021-12-21 12:00:00,41.79,41.79,41.65,41.69,73616.0,37.519,37.519,37.3933,37.4292,73616.0
2021-12-21 12:30:00,41.69,41.73,41.62,41.68,75252.0,37.4292,37.4651,37.3664,37.4202,75252.0
2021-12-21 13:00:00,41.68,41.79,41.67,41.75,72768.0,37.4202,37.519,37.4113,37.4831,72768.0
2021-12-21 13:30:00,41.76,41.77,41.7,41.72,78138.0,37.4921,37.501,37.4382,37.4561,78138.0
2021-12-21 14:00:00,41.72,41.78,41.68,41.7,71110.0,37.4561,37.51,37.4202,37.4382,71110.0
2021-12-21 14:30:00,41.71,41.76,41.68,41.73,83056.0,37.4472,37.4921,37.4202,37.4651,83056.0
2021-12-21 15:00:00,41.73,41.8,41.58,41.6,152746.0,37.4651,37.528,37.3304,37.3484,152746.0
2021-12-21 15:30:00,41.6,41.63,41.48,41.52,456337.0,37.3484,37.3753,37.2407,37.2766,456337.0
2021-12-22 09:30:00,41.4,41.66,41.4,41.66,86415.0,37.1688,37.4023,37.1688,37.4023,86415.0
2021-12-22 10:00:00,41.66,41.82,41.61,41.69,75776.0,37.4023,37.5459,37.3574,37.4292,75776.0
2021-12-22 10:30:00,41.69,41.79,41.67,41.77,109428.0,37.4292,37.519,37.4113,37.501,109428.0
2021-12-22 11:00:00,41.76,41.86,41.71,41.83,62922.0,37.4921,37.5818,37.4472,37.5549,62922.0
2021-12-22 11:30:00,41.83,41.83,41.72,41.81,66910.0,37.5549,37.5549,37.4561,37.5369,66910.0
2021-12-22 12:00:00,41.8,41.85,41.72,41.83,80734.0,37.528,37.5729,37.4561,37.5549,80734.0
2021-12-22 12:30:00,41.83,41.9,41.81,41.87,43811.0,37.5549,37.6177,37.5369,37.5908,43811.0
2021-12-22 13:00:00,41.87,41.88,41.74,41.82,56341.0,37.5908,37.5998,37.4741,37.5459,56341.0
2021-12-22 13:30:00,41.82,41.85,41.71,41.71,54286.0,37.5459,37.5729,37.4472,37.4472,54286.0
2021-12-22 14:00:00,41.71,41.8,41.66,41.77,53588.0,37.4472,37.528,37.4023,37.501,53588.0
2021-12-22 14:30:00,41.77,41.81,41.7,41.78,41820.0,37.501,37.5369,37.4382,37.51,41820.0
2021-12-22 15:00:00,41.77,41.89,41.77,41.88,78129.0,37.501,37.6088,37.501,37.5998,78129.0
2021-12-22 15:30:00,41.88,42.14,41.87,42.06,259047.0,37.5998,37.8332,37.5908,37.7614,259047.0
2021-12-23 09:30:00,42.11,42.71,42.06,42.65,103957.0,37.8063,38.345,37.7614,38.2911,103957.0
2021-12-23 10:00:00,42.61,42.84,42.55,42.55,53668.0,38.2552,38.4617,38.2013,38.2013,53668.0
2021-12-23 10:30:00,42.55,42.81,42.47,42.8,56941.0,38.2013,38.4347,38.1295,38.4258,56941.0
2021-12-23 11:00:00,42.8,42.91,42.76,42.79,55712.0,38.4258,38.5245,38.3899,38.4168,55712.0
2021-12-23 11:30:00,42.78,42.83,42.68,42.76,36535.0,38.4078,38.4527,38.318,38.3899,36535.0
2021-12-23 12:00:00,42.75,42.79,42.54,42.56,45891.0,38.3809,38.4168,38.1923,38.2103,45891.0
2021-12-23 12:30:00,42.56,42.6,42.35,42.4,51468.0,38.2103,38.2462,38.0218,38.0666,51468.0
2021-12-23 13:00:00,42.42,42.5,42.26,42.5,58586.0,38.0846,38.1564,37.941,38.1564,58586.0
2021-12-23 13:30:00,42.5,42.5,42.39,42.46,35014.0,38.1564,38.1564,38.0577,38.1205,35014.0
2021-12-23 14:00:00,42.46,42.54,42.43,42.45,36522.0,38.1205,38.1923,38.0936,38.1115,36522.0
2021-12-23 14:30:00,42.45,42.46,42.3,42.31,55569.0,38.1115,38.1205,37.9769,37.9858,55569.0
2021-12-23 15:00:00,42.31,42.32,42.19,42.2,80830.0,37.9858,37.9948,37.8781,37.8871,80830.0
2021-12-23 15:30:00,42.2,42.31,42.17,42.2,248853.0,37.8871,37.9858,37.8601,37.8871,248853.0
2021-12-27 09:30:00,42.09,42.32,41.85,42.23,161676.0,37.7883,37.9948,37.5729,37.914,161676.0
2021-12-27 10:00:00,42.23,42.44,42.19,42.43,44087.0,37.914,38.1026,37.8781,38.0936,44087.0
2021-12-27 10:30:00,42.42,42.57,42.36,42.53,94244.0,38.0846,38.2193,38.0307,38.1834,94244.0
2021-12-27 11:00:00,42.53,42.54,42.35,42.38,28034.0,38.1834,38.1923,38.0218,38.0487,28034.0
2021-12-27 11:30:00,42.38,42.46,42.29,42.34,72906.0,38.0487,38.1205,37.9679,38.0128,72906.0
2021-12-27 12:00:00,42.36,42.36,42.25,42.27,22261.0,38.0307,38.0307,37.932,37.9499,22261.0
2021-12-27 12:30:00,42.28,42.32,42.23,42.26,34640.0,37.9589,37.9948,37.914,37.941,34640.0
2021-12-27 13:00:00,42.26,42.38,42.25,42.32,29750.0,37.941,38.0487,37.932,37.9948,29750.0
2021-12-27 13:30:00,42.33,42.41,42.29,42.37,47054.0,38.0038,38.0756,37.9679,38.0397,47054.0
2021-12-27 14:00:00,42.37,42.41,42.33,42.41,38283.0,38.0397,38.0756,38.0038,38.0756,38283.0
2021-12-27 14:30:00,42.41,42.45,42.32,42.33,39452.0,38.0756,38.1115,37.9948,38.0038,39452.0
2021-12-27 15:00:00,42.32,42.46,42.25,42.4,78876.0,37.9948,38.1205,37.932,38.0666,78876.0
2021-12-27 15:30:00,42.39,42.43,42.31,42.37,282569.0,38.0577,38.0936,37.9858,38.0397,282569.0
2021-12-28 09:30:00,42.34,42.87,42.34,42.79,62152.0,38.0128,38.4886,38.0128,38.4168,62152.0
2021-12-28 10:00:00,42.75,42.99,42.75,42.95,34217.0,38.3809,38.5963,38.3809,38.5604,34217.0
2021-12-28 10:30:00,42.95,42.99,42.86,42.93,50252.0,38.5604,38.5963,38.4796,38.5425,50252.0
2021-12-28 11:00:00,42.92,42.93,42.71,42.77,33064.0,38.5335,38.5425,38.345,38.3988,33064.0
2021-12-28 11:30:00,42.79,42.84,42.64,42.65,43835.0,38.4168,38.4617,38.2821,38.2911,43835.0
2021-12-28 12:00:00,42.65,42.67,42.53,42.54,62591.0,38.2911,38.309,38.1834,38.1923,62591.0
2021-12-28 12:30:00,42.55,42.58,42.39,42.42,48701.0,38.2013,38.2282,38.0577,38.0846,48701.0
2021-12-28 13:00:00,42.42,42.6,42.39,42.6,41442.0,38.0846,38.2462,38.0577,38.2462,41442.0
2021-12-28 13:30:00,42.61,42.66,42.58,42.66,36680.0,38.2552,38.3001,38.2282,38.3001,36680.0
2021-12-28 14:00:00,42.66,42.69,42.6,42.67,27493.0,38.3001,38.327,38.2462,38.309,27493.0
2021-12-28 14:30:00,42.66,42.67,42.57,42.65,22023.0,38.3001,38.309,38.2193,38.2911,22023.0
2021-12-28 15:00:00,42.65,42.83,42.64,42.8,51307.0,38.2911,38.4527,38.2821,38.4258,51307.0
2021-12-28 15:30:00,42.8,42.82,42.67,42.68,206360.0,38.4258,38.4437,38.309,38.318,206360.0
2021-12-29 09:30:00,42.85,42.88,42.62,42.66,37160.0,38.4707,38.4976,38.2642,38.3001,37160.0
2021-12-29 10:00:00,42.63,42.79,42.62,42.64,18911.0,38.2731,38.4168,38.2642,38.2821,18911.0
2021-12-29 10:30:00,42.67,42.75,42.66,42.68,28891.0,38.309,38.3809,38.3001,38.318,28891.0
2021-12-29 11:00:00,42.7,42.72,42.63,42.7,26838.0,38.336,38.3539,38.2731,38.336,26838.0
2021-12-29 11:30:00,42.7,42.8,42.67,42.8,56195.0,38.336,38.4258,38.309,38.4258,56195.0
2021-12-29 12:00:00,42.81,42.83,42.75,42.79,28387.0,38.4347,38.4527,38.3809,38.4168,28387.0
2021-12-29 12:30:00,42.79,42.86,42.78,42.84,29167.0,38.4168,38.4796,38.4078,38.4617,29167.0
2021-12-29 13:00:00,42.84,42.9,42.82,42.89,24965.0,38.4617,38.5155,38.4437,38.5066,24965.0
2021-12-29 13:30:00,42.9,42.95,42.87,42.92,30087.0,38.5155,38.5604,38.4886,38.5335,30087.0
2021-12-29 14:00:00,42.92,42.97,42.88,42.89,47275.0,38.5335,38.5784,38.4976,38.5066,47275.0
2021-12-29 14:30:00,42.89,42.9,42.8,42.81,34593.0,38.5066,38.5155,38.4258,38.4347,34593.0
2021-12-29 15:00:00,42.82,42.88,42.79,42.87,43573.0,38.4437,38.4976,38.4168,38.4886,43573.0
2021-12-29 15:30:00,42.87,42.96,42.85,42.89,151191.0,38.4886,38.5694,38.4707,38.5066,151191.0
2021-12-30 09:30:00,43.0,43.3,42.95,43.08,38925.0,38.6053,38.8747,38.5604,38.6771,38925.0
2021-12-30 10:00:00,43.06,43.07,42.83,42.91,28786.0,38.6592,38.6682,38.4527,38.5245,28786.0
2021-12-30 10:30:00,42.91,42.94,42.81,42.88,31587.0,38.5245,38.5515,38.4347,38.4976,31587.0
2021-12-30 11:00:00,42.87,42.88,42.78,42.84,33376.0,38.4886,38.4976,38.4078,38.4617,33376.0
2021-12-30 11:30:00,42.85,42.91,42.76,42.84,35961.0,38.4707,38.5245,38.3899,38.4617,35961.0
2021-12-30 12:00:00,42.83,42.84,42.75,42.83,29679.0,38.4527,38.4617,38.3809,38.4527,29679.0
2021-12-30 12:30:00,42.83,42.88,42.81,42.88,22260.0,38.4527,38.4976,38.4347,38.4976,22260.0
2021-12-30 13:00:00,42.89,42.93,42.79,42.84,31718.0,38.5066,38.5425,38.4168,38.4617,31718.0
2021-12-30 13:30:00,42.84,42.91,42.81,42.9,33735.0,38.4617,38.5245,38.4347,38.5155,33735.0
2021-12-30 14:00:00,42.89,43.03,42.87,43.01,32355.0,38.5066,38.6323,38.4886,38.6143,32355.0
2021-12-30 14:30:00,43.01,43.01,42.92,42.96,32802.0,38.6143,38.6143,38.5335,38.5694,32802.0
2021-12-30 15:00:00,42.96,43.01,42.94,42.97,50506.0,38.5694,38.6143,38.5515,38.5784,50506.0
2021-12-30 15:30:00,42.97,43.0,42.86,42.91,205034.0,38.5784,38.6053,38.4796,38.5245,205034.0
2021-12-31 09:30:00,42.79,43.15,42.7,43.06,51577.0,38.4168,38.74,38.336,38.6592,51577.0
2021-12-31 10:00:00,43.07,43.15,42.86,42.88,35832.0,38.6682,38.74,38.4796,38.4976,35832.0
2021-12-31 10:30:00,42.9,42.9,42.79,42.89,28841.0,38.5155,38.5155,38.4168,38.5066,28841.0
2021-12-31 11:00:00,42.91,42.91,42.78,42.78,25810.0,38.5245,38.5245,38.4078,38.4078,25810.0
2021-12-31 11:30:00,42.79,42.82,42.74,42.74,14369.0,38.4168,38.4437,38.3719,38.3719,14369.0
2021-12-31 12:00:00,42.74,42.81,42.74,42.76,16970.0,38.3719,38.4347,38.3719,38.3899,16970.0
2021-12-31 12:30:00,42.77,42.94,42.74,42.93,27576.0,38.3988,38.5515,38.3719,38.5425,27576.0
2021-12-31 13:00:00,42.93,42.95,42.89,42.91,32694.0,38.5425,38.5604,38.5066,38.5245,32694.0
2021-12-31 13:30:00,42.92,42.96,42.87,42.9,31899.0,38.5335,38.5694,38.4886,38.5155,31899.0
2021-12-31 14:00:00,42.9,43.01,42.89,42.98,28584.0,38.5155,38.6143,38.5066,38.5874,28584.0
2021-12-31 14:30:00,42.98,43.08,42.97,43.08,25648.0,38.5874,38.6771,38.5784,38.6771,25648.0
2021-12-31 15:00:00,43.08,43.2,43.08,43.19,57018.0,38.6771,38.7849,38.6771,38.7759,57018.0
2021-12-31 15:30:00,43.19,43.23,43.06,43.08,182800.0,38.7759,38.8118,38.6592,38.6771,182800.0
2022-01-03 09:30:00,43.22,43.36,42.57,42.84,113985.0,38.8028,38.9285,38.2193,38.4617,113985.0
2022-01-03 10:00:00,42.84,42.86,42.41,42.65,158193.0,38.4617,38.4796,38.0756,38.2911,158193.0
2022-01-03 10:30:00,42.65,42.65,42.29,42.33,111998.0,38.2911,38.2911,37.9679,38.0038,111998.0
2022-01-03 11:00:00,42.32,42.35,42.04,42.09,111385.0,37.9948,38.0218,37.7434,37.7883,111385.0
2022-01-03 11:30:00,42.08,42.18,41.94,42.08,130222.0,37.7793,37.8691,37.6537,37.7793,130222.0
2022-01-03 12:00:00,42.09,42.72,42.07,42.69,215824.0,37.7883,38.3539,37.7704,38.327,215824.0
2022-01-03 12:30:00,42.68,42.83,42.64,42.66,84956.0,38.318,38.4527,38.2821,38.3001,84956.0
2022-01-03 13:00:00,42.66,42.9,42.63,42.84,53337.0,38.3001,38.5155,38.2731,38.4617,53337.0
2022-01-03 13:30:00,42.85,42.9,42.77,42.84,60162.0,38.4707,38.5155,38.3988,38.4617,60162.0
2022-01-03 14:00:00,42.84,42.93,42.73,42.77,64012.0,38.4617,38.5425,38.3629,38.3988,64012.0
2022-01-03 14:30:00,42.78,42.88,42.73,42.86,81574.0,38.4078,38.4976,38.3629,38.4796,81574.0
2022-01-03 15:00:00,42.85,42.92,42.73,42.89,89596.0,38.4707,38.5335,38.3629,38.5066,89596.0
2022-01-03 15:30:00,42.91,43.03,42.83,42.97,283213.0,38.5245,38.6323,38.4527,38.5784,283213.0
2022-01-04 09:30:00,43.01,43.3,42.66,42.79,111492.0,38.6143,38.8747,38.3001,38.4168,111492.0
2022-01-04 10:00:00,42.76,42.93,42.68,42.71,83749.0,38.3899,38.5425,38.318,38.345,83749.0
2022-01-04 10:30:00,42.73,42.98,42.73,42.9,175172.0,38.3629,38.5874,38.3629,38.5155,175172.0
2022-01-04 11:00:00,42.89,42.9,42.64,42.75,250095.0,38.5066,38.5155,38.2821,38.3809,250095.0
2022-01-04 11:30:00,42.75,42.88,42.7,42.73,78745.0,38.3809,38.4976,38.336,38.3629,78745.0
2022-01-04 12:00:00,42.69,42.73,42.54,42.57,63669.0,38.327,38.3629,38.1923,38.2193,63669.0
2022-01-04 12:30:00,42.56,42.7,42.48,42.51,64395.0,38.2103,38.336,38.1385,38.1654,64395.0
2022-01-04 13:00:00,42.54,42.68,42.45,42.66,83948.0,38.1923,38.318,38.1115,38.3001,83948.0
2022-01-04 13:30:00,42.67,42.69,42.5,42.56,50548.0,38.309,38.327,38.1564,38.2103,50548.0
2022-01-04 14:00:00,42.56,42.65,42.51,42.62,74396.0,38.2103,38.2911,38.1654,38.2642,74396.0
2022-01-04 14:30:00,42.62,42.66,42.52,42.58,62310.0,38.2642,38.3001,38.1744,38.2282,62310.0
2022-01-04 15:00:00,42.58,42.68,42.55,42.63,81563.0,38.2282,38.318,38.2013,38.2731,81563.0
2022-01-04 15:30:00,42.64,42.74,42.58,42.63,348476.0,38.2821,38.3719,38.2282,38.2731,348476.0
2022-01-05 09:30:00,41.97,42.21,41.55,41.67,250509.0,37.6806,37.8961,37.3035,37.4113,250509.0
2022-01-05 10:00:00,41.67,41.75,41.43,41.53,143323.0,37.4113,37.4831,37.1958,37.2856,143323.0
2022-01-05 10:30:00,41.51,41.55,41.18,41.36,238155.0,37.2676,37.3035,36.9713,37.1329,238155.0
2022-01-05 11:00:00,41.37,41.96,41.36,41.6,210174.0,37.1419,37.6716,37.1329,37.3484,210174.0
2022-01-05 11:30:00,41.59,41.73,41.5,41.72,93446.0,37.3394,37.4651,37.2586,37.4561,93446.0
2022-01-05 12:00:00,41.72,42.07,41.71,42.01,71053.0,37.4561,37.7704,37.4472,37.7165,71053.0
2022-01-05 12:30:00,42.0,42.14,41.9,42.12,112815.0,37.7075,37.8332,37.6177,37.8153,112815.0
2022-01-05 13:00:00,42.1,42.1,41.84,41.86,194185.0,37.7973,37.7973,37.5639,37.5818,194185.0
2022-01-05 13:30:00,41.87,41.92,41.82,41.9,50391.0,37.5908,37.6357,37.5459,37.6177,50391.0
2022-01-05 14:00:00,41.88,41.97,41.62,41.63,155574.0,37.5998,37.6806,37.3664,37.3753,155574.0
2022-01-05 14:30:00,41.64,41.72,41.5,41.63,103938.0,37.3843,37.4561,37.2586,37.3753,103938.0
2022-01-05 15:00:00,41.62,41.7,41.53,41.62,161593.0,37.3664,37.4382,37.2856,37.3664,161593.0
2022-01-05 15:30:00,41.63,41.71,41.42,41.42,540667.0,37.3753,37.4472,37.1868,37.1868,540667.0
2022-01-06 09:30:00,41.41,41.52,40.9,41.16,150148.0,37.1778,37.2766,36.7199,36.9534,150148.0
2022-01-06 10:00:00,41.16,41.17,40.86,40.89,77079.0,36.9534,36.9624,36.684,36.711,77079.0
2022-01-06 10:30:00,40.92,41.24,40.92,41.15,46881.0,36.7379,37.0252,36.7379,36.9444,46881.0
2022-01-06 11:00:00,41.15,41.19,41.0,41.0,56774.0,36.9444,36.9803,36.8097,36.8097,56774.0
2022-01-06 11:30:00,41.0,41.16,40.98,41.11,31955.0,36.8097,36.9534,36.7918,36.9085,31955.0
2022-01-06 12:00:00,41.1,41.25,41.08,41.15,44599.0,36.8995,37.0342,36.8815,36.9444,44599.0
2022-01-06 12:30:00,41.14,41.16,41.05,41.1,30481.0,36.9354,36.9534,36.8546,36.8995,30481.0
2022-01-06 13:00:00,41.09,41.36,41.07,41.35,69159.0,36.8905,37.1329,36.8726,37.124,69159.0
2022-01-06 13:30:00,41.35,41.36,40.82,40.98,70499.0,37.124,37.1329,36.6481,36.7918,70499.0
2022-01-06 14:00:00,40.99,41.06,40.89,40.96,90079.0,36.8007,36.8636,36.711,36.7738,90079.0
2022-01-06 14:30:00,40.95,41.03,40.77,40.81,106904.0,36.7648,36.8367,36.6032,36.6391,106904.0
2022-01-06 15:00:00,40.79,40.8,40.61,40.71,117076.0,36.6212,36.6302,36.4596,36.5494,117076.0
2022-01-06 15:30:00,40.7,40.7,40.55,40.64,292079.0,36.5404,36.5404,36.4057,36.4865,292079.0
2022-01-07 09:30:00,40.67,40.86,40.49,40.59,92794.0,36.5135,36.684,36.3518,36.4416,92794.0
2022-01-07 10:00:00,40.56,40.67,40.5,40.62,112930.0,36.4147,36.5135,36.3608,36.4686,112930.0
2022-01-07 10:30:00,40.6,40.62,40.38,40.41,95451.0,36.4506,36.4686,36.2531,36.28,95451.0
2022-01-07 11:00:00,40.41,40.44,40.22,40.32,78455.0,36.28,36.307,36.1094,36.1992,78455.0
2022-01-07 11:30:00,40.3,40.55,40.29,40.54,70503.0,36.1813,36.4057,36.1723,36.3967,70503.0
2022-01-07 12:00:00,40.54,40.8,40.49,40.71,118641.0,36.3967,36.6302,36.3518,36.5494,118641.0
2022-01-07 12:30:00,40.7,40.76,40.64,40.67,90583.0,36.5404,36.5943,36.4865,36.5135,90583.0
2022-01-07 13:00:00,40.66,40.72,40.52,40.61,66729.0,36.5045,36.5583,36.3788,36.4596,66729.0
2022-01-07 13:30:00,40.61,40.72,40.61,40.7,41596.0,36.4596,36.5583,36.4596,36.5404,41596.0
2022-01-07 14:00:00,40.7,40.79,40.68,40.73,48526.0,36.5404,36.6212,36.5224,36.5673,48526.0
2022-01-07 14:30:00,40.73,40.78,40.7,40.7,66490.0,36.5673,36.6122,36.5404,36.5404,66490.0
2022-01-07 15:00:00,40.69,40.73,40.64,40.68,77551.0,36.5314,36.5673,36.4865,36.5224,77551.0
2022-01-07 15:30:00,40.68,40.7,40.49,40.56,302950.0,36.5224,36.5404,36.3518,36.4147,302950.0
2022-01-10 09:30:00,40.46,40.71,40.18,40.56,135911.0,36.3249,36.5494,36.0735,36.4147,135911.0
2022-01-10 10:00:00,40.55,40.55,40.37,40.41,122724.0,36.4057,36.4057,36.2441,36.28,122724.0
2022-01-10 10:30:00,40.42,40.51,40.32,40.42,135989.0,36.289,36.3698,36.1992,36.289,135989.0
2022-01-10 11:00:00,40.43,40.48,40.29,40.31,63154.0,36.298,36.3429,36.1723,36.1902,63154.0
2022-01-10 11:30:00,40.3,40.32,40.13,40.23,70237.0,36.1813,36.1992,36.0286,36.1184,70237.0
2022-01-10 12:00:00,40.22,40.41,40.15,40.35,67131.0,36.1094,36.28,36.0466,36.2262,67131.0
2022-01-10 12:30:00,40.36,40.43,40.13,40.2,77788.0,36.2351,36.298,36.0286,36.0915,77788.0
2022-01-10 13:00:00,40.2,40.3,40.15,40.19,104145.0,36.0915,36.1813,36.0466,36.0825,104145.0
2022-01-10 13:30:00,40.2,40.37,40.08,40.37,76285.0,36.0915,36.2441,35.9838,36.2441,76285.0
2022-01-10 14:00:00,40.36,40.44,40.32,40.35,114734.0,36.2351,36.307,36.1992,36.2262,114734.0
2022-01-10 14:30:00,40.36,40.36,40.21,40.27,86094.0,36.2351,36.2351,36.1005,36.1543,86094.0
2022-01-10 15:00:00,40.27,40.32,40.13,40.24,103911.0,36.1543,36.1992,36.0286,36.1274,103911.0
2022-01-10 15:30:00,40.24,40.39,40.17,40.39,358770.0,36.1274,36.2621,36.0646,36.2621,358770.0
2022-01-11 09:30:00,40.38,40.93,40.38,40.49,105440.0,36.2531,36.7469,36.2531,36.3518,105440.0
2022-01-11 10:00:00,40.45,40.65,40.4,40.58,109661.0,36.3159,36.4955,36.271,36.4327,109661.0
2022-01-11 10:30:00,40.57,40.66,40.51,40.63,165172.0,36.4237,36.5045,36.3698,36.4775,165172.0
2022-01-11 11:00:00,40.64,40.71,40.45,40.48,256469.0,36.4865,36.5494,36.3159,36.3429,256469.0
2022-01-11 11:30:00,40.48,40.59,40.41,40.51,75984.0,36.3429,36.4416,36.28,36.3698,75984.0
2022-01-11 12:00:00,40.53,40.77,40.5,40.73,162694.0,36.3878,36.6032,36.3608,36.5673,162694.0
2022-01-11 12:30:00,40.73,40.98,40.72,40.95,90984.0,36.5673,36.7918,36.5583,36.7648,90984.0
2022-01-11 13:00:00,40.94,41.12,40.93,41.09,68492.0,36.7559,36.9175,36.7469,36.8905,68492.0
2022-01-11 13:30:00,41.1,41.12,40.93,40.93,52374.0,36.8995,36.9175,36.7469,36.7469,52374.0
2022-01-11 14:00:00,40.94,40.95,40.77,40.83,54457.0,36.7559,36.7648,36.6032,36.6571,54457.0
2022-01-11 14:30:00,40.83,41.0,40.82,40.96,47221.0,36.6571,36.8097,36.6481,36.7738,47221.0
2022-01-11 15:00:00,40.98,41.04,40.94,40.98,61081.0,36.7918,36.8456,36.7559,36.7918,61081.0
2022-01-11 15:30:00,40.98,41.01,40.83,40.88,364861.0,36.7918,36.8187,36.6571,36.702,364861.0
2022-01-12 09:30:00,40.82,41.41,40.82,41.41,89427.0,36.6481,37.1778,36.6481,37.1778,89427.0
2022-01-12 10:00:00,41.41,41.49,41.25,41.27,121022.0,37.1778,37.2496,37.0342,37.0521,121022.0
2022-01-12 10:30:00,41.28,41.32,41.08,41.19,79151.0,37.0611,37.097,36.8815,36.9803,79151.0
2022-01-12 11:00:00,41.18,41.19,40.99,41.1,82652.0,36.9713,36.9803,36.8007,36.8995,82652.0
2022-01-12 11:30:00,41.09,41.19,41.0,41.08,36562.0,36.8905,36.9803,36.8097,36.8815,36562.0
2022-01-12 12:00:00,41.09,41.12,41.04,41.1,26979.0,36.8905,36.9175,36.8456,36.8995,26979.0
2022-01-12 12:30:00,41.1,41.19,41.05,41.17,38116.0,36.8995,36.9803,36.8546,36.9624,38116.0
2022-01-12 13:00:00,41.19,41.43,41.19,41.26,75956.0,36.9803,37.1958,36.9803,37.0432,75956.0
2022-01-12 13:30:00,41.27,41.29,41.06,41.07,39761.0,37.0521,37.0701,36.8636,36.8726,39761.0
2022-01-12 14:00:00,41.07,41.2,41.06,41.2,101097.0,36.8726,36.9893,36.8636,36.9893,101097.0
2022-01-12 14:30:00,41.2,41.22,41.04,41.19,50010.0,36.9893,37.0072,36.8456,36.9803,50010.0
2022-01-12 15:00:00,41.19,41.26,41.1,41.25,87495.0,36.9803,37.0432,36.8995,37.0342,87495.0
2022-01-12 15:30:00,41.24,41.34,41.12,41.33,407753.0,37.0252,37.115,36.9175,37.106,407753.0
2022-01-13 09:30:00,41.47,41.63,41.25,41.44,74152.0,37.2317,37.3753,37.0342,37.2048,74152.0
2022-01-13 10:00:00,41.43,41.54,41.3,41.53,47587.0,37.1958,37.2945,37.0791,37.2856,47587.0
2022-01-13 10:30:00,41.56,41.7,41.52,41.67,59493.0,37.3125,37.4382,37.2766,37.4113,59493.0
2022-01-13 11:00:00,41.68,41.68,41.56,41.6,46406.0,37.4202,37.4202,37.3125,37.3484,46406.0
2022-01-13 11:30:00,41.59,41.6,41.43,41.43,59805.0,37.3394,37.3484,37.1958,37.1958,59805.0
2022-01-13 12:00:00,41.44,41.46,41.08,41.17,149538.0,37.2048,37.2227,36.8815,36.9624,149538.0
2022-01-13 12:30:00,41.15,41.2,41.05,41.1,48229.0,36.9444,36.9893,36.8546,36.8995,48229.0
2022-01-13 13:00:00,41.09,41.18,41.03,41.13,74704.0,36.8905,36.9713,36.8367,36.9264,74704.0
2022-01-13 13:30:00,41.13,41.13,41.02,41.08,34740.0,36.9264,36.9264,36.8277,36.8815,34740.0
2022-01-13 14:00:00,41.09,41.23,41.08,41.11,43526.0,36.8905,37.0162,36.8815,36.9085,43526.0
2022-01-13 14:30:00,41.12,41.12,41.02,41.1,49852.0,36.9175,36.9175,36.8277,36.8995,49852.0
2022-01-13 15:00:00,41.08,41.08,40.92,40.94,85640.0,36.8815,36.8815,36.7379,36.7559,85640.0
2022-01-13 15:30:00,40.96,41.0,40.8,40.91,338332.0,36.7738,36.8097,36.6302,36.7289,338332.0
2022-01-14 09:30:00,40.73,40.8,40.3,40.78,112065.0,36.5673,36.6302,36.1813,36.6122,112065.0
2022-01-14 10:00:00,40.78,40.79,40.5,40.52,69177.0,36.6122,36.6212,36.3608,36.3788,69177.0
2022-01-14 10:30:00,40.52,40.81,40.45,40.8,81181.0,36.3788,36.6391,36.3159,36.6302,81181.0
2022-01-14 11:00:00,40.79,40.79,40.31,40.37,70715.0,36.6212,36.6212,36.1902,36.2441,70715.0
2022-01-14 11:30:00,40.37,40.44,40.22,40.35,80101.0,36.2441,36.307,36.1094,36.2262,80101.0
2022-01-14 12:00:00,40.36,40.41,40.2,40.26,50011.0,36.2351,36.28,36.0915,36.1454,50011.0
2022-01-14 12:30:00,40.26,40.29,40.01,40.04,63608.0,36.1454,36.1723,35.9209,35.9478,63608.0
2022-01-14 13:00:00,40.01,40.06,39.93,40.01,70627.0,35.9209,35.9658,35.8491,35.9209,70627.0
2022-01-14 13:30:00,39.99,40.16,39.99,40.16,43488.0,35.9029,36.0556,35.9029,36.0556,43488.0
2022-01-14 14:00:00,40.17,40.42,40.12,40.36,113843.0,36.0646,36.289,36.0197,36.2351,113843.0
2022-01-14 14:30:00,40.36,40.51,40.35,40.48,52327.0,36.2351,36.3698,36.2262,36.3429,52327.0
2022-01-14 15:00:00,40.47,40.66,40.47,40.65,71441.0,36.3339,36.5045,36.3339,36.4955,71441.0
2022-01-14 15:30:00,40.66,40.9,40.61,40.89,391148.0,36.5045,36.7199,36.4596,36.711,391148.0
2022-01-18 09:30:00,40.53,40.76,40.15,40.39,106903.0,36.3878,36.5943,36.0466,36.2621,106903.0
2022-01-18 10:00:00,40.39,40.44,40.16,40.28,73886.0,36.2621,36.307,36.0556,36.1633,73886.0
2022-01-18 10:30:00,40.26,40.71,40.26,40.69,264807.0,36.1454,36.5494,36.1454,36.5314,264807.0
2022-01-18 11:00:00,40.68,40.75,40.62,40.71,54915.0,36.5224,36.5853,36.4686,36.5494,54915.0
2022-01-18 11:30:00,40.69,40.74,40.56,40.64,112887.0,36.5314,36.5763,36.4147,36.4865,112887.0
2022-01-18 12:00:00,40.64,40.65,40.42,40.44,53547.0,36.4865,36.4955,36.289,36.307,53547.0
2022-01-18 12:30:00,40.44,40.53,40.3,40.31,38768.0,36.307,36.3878,36.1813,36.1902,38768.0
2022-01-18 13:00:00,40.31,40.45,40.29,40.43,38826.0,36.1902,36.3159,36.1723,36.298,38826.0
2022-01-18 13:30:00,40.45,40.59,40.42,40.57,36473.0,36.3159,36.4416,36.289,36.4237,36473.0
2022-01-18 14:00:00,40.56,40.73,40.56,40.68,46430.0,36.4147,36.5673,36.4147,36.5224,46430.0
2022-01-18 14:30:00,40.69,40.72,40.51,40.51,64471.0,36.5314,36.5583,36.3698,36.3698,64471.0
2022-01-18 15:00:00,40.51,40.57,40.32,40.43,65033.0,36.3698,36.4237,36.1992,36.298,65033.0
2022-01-18 15:30:00,40.43,40.44,40.15,40.25,298708.0,36.298,36.307,36.0466,36.1364,298708.0
2022-01-19 09:30:00,40.36,40.56,40.21,40.38,74363.0,36.2351,36.4147,36.1005,36.2531,74363.0
2022-01-19 10:00:00,40.4,40.47,40.17,40.22,70920.0,36.271,36.3339,36.0646,36.1094,70920.0
2022-01-19 10:30:00,40.22,40.34,40.14,40.27,87196.0,36.1094,36.2172,36.0376,36.1543,87196.0
2022-01-19 11:00:00,40.26,40.36,40.07,40.11,121232.0,36.1454,36.2351,35.9748,36.0107,121232.0
2022-01-19 11:30:00,40.12,40.35,40.04,40.3,126933.0,36.0197,36.2262,35.9478,36.1813,126933.0
2022-01-19 12:00:00,40.3,40.32,40.19,40.21,80491.0,36.1813,36.1992,36.0825,36.1005,80491.0
2022-01-19 12:30:00,40.23,40.24,39.95,40.03,81233.0,36.1184,36.1274,35.867,35.9389,81233.0
2022-01-19 13:00:00,40.02,40.05,39.94,39.98,76175.0,35.9299,35.9568,35.8581,35.894,76175.0
2022-01-19 13:30:00,39.97,40.05,39.89,40.0,101413.0,35.885,35.9568,35.8132,35.9119,101413.0
2022-01-19 14:00:00,39.99,40.07,39.97,39.98,113898.0,35.9029,35.9748,35.885,35.894,113898.0
2022-01-19 14:30:00,39.98,40.07,39.92,40.01,135321.0,35.894,35.9748,35.8401,35.9209,135321.0
2022-01-19 15:00:00,40.01,40.09,39.97,40.02,202273.0,35.9209,35.9927,35.885,35.9299,202273.0
2022-01-19 15:30:00,40.01,40.04,39.81,39.87,349255.0,35.9209,35.9478,35.7413,35.7952,349255.0
2022-01-20 09:30:00,39.92,40.0,39.46,39.68,187575.0,35.8401,35.9119,35.4271,35.6246,187575.0
2022-01-20 10:00:00,39.68,39.79,39.52,39.67,174571.0,35.6246,35.7234,35.481,35.6157,174571.0
2022-01-20 10:30:00,39.66,39.86,39.66,39.82,463796.0,35.6067,35.7862,35.6067,35.7503,463796.0
2022-01-20 11:00:00,39.83,39.89,39.64,39.82,248450.0,35.7593,35.8132,35.5887,35.7503,248450.0
2022-01-20 11:30:00,39.82,40.08,39.82,39.99,105992.0,35.7503,35.9838,35.7503,35.9029,105992.0
2022-01-20 12:00:00,40.0,40.03,39.84,39.86,71994.0,35.9119,35.9389,35.7683,35.7862,71994.0
2022-01-20 12:30:00,39.86,39.93,39.59,39.63,93790.0,35.7862,35.8491,35.5438,35.5797,93790.0
2022-01-20 13:00:00,39.63,39.65,39.53,39.59,155517.0,35.5797,35.5977,35.49,35.5438,155517.0
2022-01-20 13:30:00,39.6,39.64,39.52,39.52,94258.0,35.5528,35.5887,35.481,35.481,94258.0
2022-01-20 14:00:00,39.52,39.62,39.36,39.36,120470.0,35.481,35.5708,35.3373,35.3373,120470.0
2022-01-20 14:30:00,39.38,39.38,39.13,39.19,115091.0,35.3553,35.3553,35.1308,35.1847,115091.0
2022-01-20 15:00:00,39.18,39.22,38.81,38.84,192827.0,35.1757,35.2116,34.8435,34.8705,192827.0
2022-01-20 15:30:00,38.82,38.83,38.46,38.52,607221.0,34.8525,34.8615,34.5293,34.5832,607221.0
2022-01-21 09:30:00,38.58,38.83,38.2,38.34,210432.0,34.6371,34.8615,34.2959,34.4216,210432.0
2022-01-21 10:00:00,38.34,38.39,37.92,38.09,167283.0,34.4216,34.4665,34.0445,34.1971,167283.0
2022-01-21 10:30:00,38.09,38.67,38.05,38.67,255959.0,34.1971,34.7179,34.1612,34.7179,255959.0
2022-01-21 11:00:00,38.69,38.85,38.56,38.81,118439.0,34.7358,34.8795,34.6191,34.8435,118439.0
2022-01-21 11:30:00,38.79,38.79,38.5,38.63,68162.0,34.8256,34.8256,34.5652,34.6819,68162.0
2022-01-21 12:00:00,38.62,38.65,38.5,38.64,71446.0,34.673,34.6999,34.5652,34.6909,71446.0
2022-01-21 12:30:00,38.63,38.78,38.58,38.68,78020.0,34.6819,34.8166,34.6371,34.7268,78020.0
2022-01-21 13:00:00,38.68,38.93,38.68,38.8,82690.0,34.7268,34.9513,34.7268,34.8346,82690.0
2022-01-21 13:30:00,38.8,39.1,38.78,38.96,148879.0,34.8346,35.1039,34.8166,34.9782,148879.0
2022-01-21 14:00:00,38.97,39.29,38.9,39.18,186680.0,34.9872,35.2745,34.9243,35.1757,186680.0
2022-01-21 14:30:00,39.17,39.25,38.97,39.02,201234.0,35.1668,35.2386,34.9872,35.0321,201234.0
2022-01-21 15:00:00,39.01,39.24,39.0,39.12,178401.0,35.0231,35.2296,35.0141,35.1219,178401.0
2022-01-21 15:30:00,39.12,39.3,39.08,39.19,472559.0,35.1219,35.2835,35.086,35.1847,472559.0
2022-01-24 09:30:00,38.65,39.23,38.55,38.86,123712.0,34.6999,35.2206,34.6101,34.8884,123712.0
2022-01-24 10:00:00,38.87,38.9,38.4,38.75,156692.0,34.8974,34.9243,34.4755,34.7897,156692.0
2022-01-24 10:30:00,38.77,39.08,38.68,38.82,78595.0,34.8076,35.086,34.7268,34.8525,78595.0
2022-01-24 11:00:00,38.81,38.88,38.56,38.86,72231.0,34.8435,34.9064,34.6191,34.8884,72231.0
2022-01-24 11:30:00,38.89,38.93,38.58,38.73,134077.0,34.9154,34.9513,34.6371,34.7717,134077.0
2022-01-24 12:00:00,38.72,38.78,38.54,38.66,90455.0,34.7627,34.8166,34.6011,34.7089,90455.0
2022-01-24 12:30:00,38.64,38.74,38.5,38.62,125433.0,34.6909,34.7807,34.5652,34.673,125433.0
2022-01-24 13:00:00,38.61,38.99,38.48,38.81,103548.0,34.664,35.0052,34.5473,34.8435,103548.0
2022-01-24 13:30:00,38.82,39.06,38.62,39.06,100983.0,34.8525,35.068,34.673,35.068,100983.0
2022-01-24 14:00:00,39.08,39.26,38.75,38.77,71142.0,35.086,35.2476,34.7897,34.8076,71142.0
2022-01-24 14:30:00,38.79,38.91,38.53,38.88,76290.0,34.8256,34.9333,34.5922,34.9064,76290.0
2022-01-24 15:00:00,38.9,39.32,38.89,39.24,101397.0,34.9243,35.3014,34.9154,35.2296,101397.0
2022-01-24 15:30:00,39.24,39.88,39.18,39.83,333501.0,35.2296,35.8042,35.1757,35.7593,333501.0
2022-01-25 09:30:00,39.29,39.72,39.05,39.07,166943.0,35.2745,35.6605,35.059,35.077,166943.0
2022-01-25 10:00:00,39.11,39.36,38.77,39.36,76712.0,35.1129,35.3373,34.8076,35.3373,76712.0
2022-01-25 10:30:00,39.39,39.74,39.31,39.45,84691.0,35.3643,35.6785,35.2924,35.4181,84691.0
2022-01-25 11:00:00,39.46,39.59,39.38,39.55,82287.0,35.4271,35.5438,35.3553,35.5079,82287.0
2022-01-25 11:30:00,39.55,39.55,39.16,39.19,47585.0,35.5079,35.5079,35.1578,35.1847,47585.0
2022-01-25 12:00:00,39.18,39.51,39.14,39.44,51485.0,35.1757,35.472,35.1398,35.4092,51485.0
2022-01-25 12:30:00,39.46,39.49,39.26,39.34,47437.0,35.4271,35.4541,35.2476,35.3194,47437.0
2022-01-25 13:00:00,39.34,39.57,39.28,39.57,44452.0,35.3194,35.5259,35.2655,35.5259,44452.0
2022-01-25 13:30:00,39.55,39.87,39.53,39.84,46269.0,35.5079,35.7952,35.49,35.7683,46269.0
2022-01-25 14:00:00,39.85,39.9,39.73,39.83,50273.0,35.7773,35.8221,35.6695,35.7593,50273.0
2022-01-25 14:30:00,39.84,40.09,39.78,40.07,82760.0,35.7683,35.9927,35.7144,35.9748,82760.0
2022-01-25 15:00:00,40.07,40.07,39.72,39.73,95934.0,35.9748,35.9748,35.6605,35.6695,95934.0
2022-01-25 15:30:00,39.73,39.88,39.58,39.72,280758.0,35.6695,35.8042,35.5349,35.6605,280758.0
2022-01-26 09:30:00,40.21,40.23,39.84,40.1,143726.0,36.1005,36.1184,35.7683,36.0017,143726.0
2022-01-26 10:00:00,40.12,40.24,39.9,39.91,182370.0,36.0197,36.1274,35.8221,35.8311,182370.0
2022-01-26 10:30:00,39.89,39.94,39.68,39.83,98802.0,35.8132,35.8581,35.6246,35.7593,98802.0
2022-01-26 11:00:00,39.82,39.98,39.75,39.94,66096.0,35.7503,35.894,35.6875,35.8581,66096.0
2022-01-26 11:30:00,39.93,40.02,39.86,39.98,159926.0,35.8491,35.9299,35.7862,35.894,159926.0
2022-01-26 12:00:00,39.98,40.11,39.97,39.98,45097.0,35.894,36.0107,35.885,35.894,45097.0
2022-01-26 12:30:00,39.98,40.19,39.94,40.12,73938.0,35.894,36.0825,35.8581,36.0197,73938.0
2022-01-26 13:00:00,40.14,40.25,40.02,40.15,79871.0,36.0376,36.1364,35.9299,36.0466,79871.0
2022-01-26 13:30:00,40.18,40.23,40.08,40.08,63833.0,36.0735,36.1184,35.9838,35.9838,63833.0
2022-01-26 14:00:00,40.08,40.31,39.95,40.15,100299.0,35.9838,36.1902,35.867,36.0466,100299.0
2022-01-26 14:30:00,40.14,40.23,39.68,39.89,184080.0,36.0376,36.1184,35.6246,35.8132,184080.0
2022-01-26 15:00:00,39.88,39.89,39.33,39.58,165911.0,35.8042,35.8132,35.3104,35.5349,165911.0
2022-01-26 15:30:00,39.58,39.82,39.49,39.75,448051.0,35.5349,35.7503,35.4541,35.6875,448051.0
2022-01-27 09:30:00,40.3,40.38,39.93,40.03,189944.0,36.1813,36.2531,35.8491,35.9389,189944.0
2022-01-27 10:00:00,40.03,40.16,39.62,39.65,236382.0,35.9389,36.0556,35.5708,35.5977,236382.0
2022-01-27 10:30:00,39.65,39.85,39.62,39.69,254062.0,35.5977,35.7773,35.5708,35.6336,254062.0
2022-01-27 11:00:00,39.7,39.79,39.47,39.56,256032.0,35.6426,35.7234,35.4361,35.5169,256032.0
2022-01-27 11:30:00,39.59,39.74,39.59,39.6,127965.0,35.5438,35.6785,35.5438,35.5528,127965.0
2022-01-27 12:00:00,39.59,39.59,39.25,39.29,61092.0,35.5438,35.5438,35.2386,35.2745,61092.0
2022-01-27 12:30:00,39.28,39.3,38.94,39.2,147297.0,35.2655,35.2835,34.9603,35.1937,147297.0
2022-01-27 13:00:00,39.2,39.23,39.0,39.03,88231.0,35.1937,35.2206,35.0141,35.0411,88231.0
2022-01-27 13:30:00,39.04,39.2,38.93,39.16,96185.0,35.05,35.1937,34.9513,35.1578,96185.0
2022-01-27 14:00:00,39.16,39.38,39.06,39.06,60002.0,35.1578,35.3553,35.068,35.068,60002.0
2022-01-27 14:30:00,39.07,39.28,38.93,38.96,132870.0,35.077,35.2655,34.9513,34.9782,132870.0
2022-01-27 15:00:00,38.96,39.16,38.83,39.05,177278.0,34.9782,35.1578,34.8615,35.059,177278.0
2022-01-27 15:30:00,39.06,39.28,38.91,38.96,352449.0,35.068,35.2655,34.9333,34.9782,352449.0
2022-01-28 09:30:00,38.94,39.2,38.71,38.79,122516.0,34.9603,35.1937,34.7538,34.8256,122516.0
2022-01-28 10:00:00,38.8,39.14,38.77,38.96,127369.0,34.8346,35.1398,34.8076,34.9782,127369.0
2022-01-28 10:30:00,38.98,39.39,38.88,39.39,138783.0,34.9962,35.3643,34.9064,35.3643,138783.0
2022-01-28 11:00:00,39.39,39.47,39.22,39.37,90800.0,35.3643,35.4361,35.2116,35.3463,90800.0
2022-01-28 11:30:00,39.38,39.58,39.28,39.57,144980.0,35.3553,35.5349,35.2655,35.5259,144980.0
2022-01-28 12:00:00,39.58,39.81,39.51,39.65,94346.0,35.5349,35.7413,35.472,35.5977,94346.0
2022-01-28 12:30:00,39.64,39.67,39.5,39.5,116383.0,35.5887,35.6157,35.463,35.463,116383.0
2022-01-28 13:00:00,39.47,39.73,39.46,39.54,120744.0,35.4361,35.6695,35.4271,35.4989,120744.0
2022-01-28 13:30:00,39.54,39.68,39.53,39.57,175668.0,35.4989,35.6246,35.49,35.5259,175668.0
2022-01-28 14:00:00,39.59,39.65,39.32,39.38,86117.0,35.5438,35.5977,35.3014,35.3553,86117.0
2022-01-28 14:30:00,39.37,39.6,39.26,39.57,179642.0,35.3463,35.5528,35.2476,35.5259,179642.0
2022-01-28 15:00:00,39.58,39.73,39.55,39.66,197619.0,35.5349,35.6695,35.5079,35.6067,197619.0
2022-01-28 15:30:00,39.65,39.97,39.55,39.9,819357.0,35.5977,35.885,35.5079,35.8221,819357.0
2022-01-31 09:30:00,39.42,39.98,39.41,39.91,147601.0,35.7014,36.2086,35.6924,36.1452,147601.0
2022-01-31 10:00:00,39.88,40.11,39.88,39.92,81335.0,36.118,36.3263,36.118,36.1543,81335.0
2022-01-31 10:30:00,39.93,39.96,39.66,39.69,68625.0,36.1633,36.1905,35.9188,35.946,68625.0
2022-01-31 11:00:00,39.71,39.74,39.57,39.69,66568.0,35.9641,35.9912,35.8373,35.946,66568.0
2022-01-31 11:30:00,39.68,39.84,39.63,39.81,73561.0,35.9369,36.0818,35.8916,36.0546,73561.0
2022-01-31 12:00:00,39.8,39.94,39.76,39.8,106283.0,36.0456,36.1724,36.0093,36.0456,106283.0
2022-01-31 12:30:00,39.81,39.87,39.69,39.86,42386.0,36.0546,36.109,35.946,36.0999,42386.0
2022-01-31 13:00:00,39.88,39.88,39.74,39.74,67709.0,36.118,36.118,35.9912,35.9912,67709.0
2022-01-31 13:30:00,39.75,39.77,39.6,39.66,67773.0,36.0003,36.0184,35.8644,35.9188,67773.0
2022-01-31 14:00:00,39.66,39.76,39.64,39.74,103194.0,35.9188,36.0093,35.9007,35.9912,103194.0
2022-01-31 14:30:00,39.74,39.84,39.73,39.8,70593.0,35.9912,36.0818,35.9822,36.0456,70593.0
2022-01-31 15:00:00,39.8,39.92,39.67,39.79,116767.0,36.0456,36.1543,35.9278,36.0365,116767.0
2022-01-31 15:30:00,39.78,39.99,39.73,39.94,460066.0,36.0275,36.2177,35.9822,36.1724,460066.0
2022-02-01 09:30:00,39.64,39.99,38.83,38.92,208194.0,35.9007,36.2177,35.1671,35.2486,208194.0
2022-02-01 10:00:00,38.94,38.94,38.62,38.75,296141.0,35.2667,35.2667,34.9769,35.0946,296141.0
2022-02-01 10:30:00,38.75,39.09,38.61,39.05,199742.0,35.0946,35.4026,34.9678,35.3663,199742.0
2022-02-01 11:00:00,39.05,39.06,38.75,38.76,79447.0,35.3663,35.3754,35.0946,35.1037,79447.0
2022-02-01 11:30:00,38.75,38.78,38.53,38.75,114087.0,35.0946,35.1218,34.8954,35.0946,114087.0
2022-02-01 12:00:00,38.76,39.01,38.76,38.84,125226.0,35.1037,35.3301,35.1037,35.1761,125226.0
2022-02-01 12:30:00,38.85,38.85,38.55,38.61,124429.0,35.1852,35.1852,34.9135,34.9678,124429.0
2022-02-01 13:00:00,38.62,38.8,38.54,38.77,92248.0,34.9769,35.1399,34.9044,35.1127,92248.0
2022-02-01 13:30:00,38.77,38.9,38.72,38.86,94809.0,35.1127,35.2305,35.0675,35.1942,94809.0
2022-02-01 14:00:00,38.85,38.92,38.77,38.89,118470.0,35.1852,35.2486,35.1127,35.2214,118470.0
2022-02-01 14:30:00,38.89,38.93,38.84,38.88,108136.0,35.2214,35.2576,35.1761,35.2124,108136.0
2022-02-01 15:00:00,38.88,39.04,38.87,38.98,111062.0,35.2124,35.3573,35.2033,35.3029,111062.0
2022-02-01 15:30:00,38.99,39.0,38.71,38.72,466746.0,35.312,35.321,35.0584,35.0675,466746.0
2022-02-02 09:30:00,38.5,38.59,37.57,38.09,468928.0,34.8682,34.9497,34.0259,34.4969,468928.0
2022-02-02 10:00:00,38.1,38.53,38.06,38.25,215075.0,34.5059,34.8954,34.4697,34.6418,215075.0
2022-02-02 10:30:00,38.25,38.45,38.21,38.37,207157.0,34.6418,34.8229,34.6056,34.7505,207157.0
2022-02-02 11:00:00,38.37,38.83,38.33,38.74,184125.0,34.7505,35.1671,34.7142,35.0856,184125.0
2022-02-02 11:30:00,38.75,38.95,38.64,38.84,145566.0,35.0946,35.2758,34.995,35.1761,145566.0
2022-02-02 12:00:00,38.83,39.02,38.78,39.02,78082.0,35.1671,35.3392,35.1218,35.3392,78082.0
2022-02-02 12:30:00,39.02,39.2,38.98,39.13,158143.0,35.3392,35.5022,35.3029,35.4388,158143.0
2022-02-02 13:00:00,39.14,39.26,39.03,39.26,118470.0,35.4478,35.5565,35.3482,35.5565,118470.0
2022-02-02 13:30:00,39.26,39.4,39.23,39.38,137385.0,35.5565,35.6833,35.5293,35.6652,137385.0
2022-02-02 14:00:00,39.38,39.51,39.27,39.48,254865.0,35.6652,35.7829,35.5656,35.7558,254865.0
2022-02-02 14:30:00,39.46,39.64,39.44,39.62,148322.0,35.7376,35.9007,35.7195,35.8826,148322.0
2022-02-02 15:00:00,39.62,39.74,39.48,39.7,155620.0,35.8826,35.9912,35.7558,35.955,155620.0
2022-02-02 15:30:00,39.71,39.95,39.7,39.87,813200.0,35.9641,36.1814,35.955,36.109,813200.0
2022-02-03 09:30:00,39.3,39.48,38.88,39.24,228217.0,35.5927,35.7558,35.2124,35.5384,228217.0
2022-02-03 10:00:00,39.24,39.79,39.24,39.76,167805.0,35.5384,36.0365,35.5384,36.0093,167805.0
2022-02-03 10:30:00,39.76,39.87,39.44,39.51,203314.0,36.0093,36.109,35.7195,35.7829,203314.0
2022-02-03 11:00:00,39.5,39.61,39.31,39.55,147902.0,35.7739,35.8735,35.6018,35.8192,147902.0
2022-02-03 11:30:00,39.54,39.56,39.35,39.35,108211.0,35.8101,35.8282,35.638,35.638,108211.0
2022-02-03 12:00:00,39.36,39.39,39.05,39.2,148272.0,35.6471,35.6743,35.3663,35.5022,148272.0
2022-02-03 12:30:00,39.21,39.33,39.15,39.26,56997.0,35.5112,35.6199,35.4569,35.5565,56997.0
2022-02-03 13:00:00,39.25,39.42,39.18,39.27,73662.0,35.5475,35.7014,35.4841,35.5656,73662.0
2022-02-03 13:30:00,39.28,39.39,39.26,39.27,53703.0,35.5746,35.6743,35.5565,35.5656,53703.0
2022-02-03 14:00:00,39.28,39.46,39.28,39.38,82569.0,35.5746,35.7376,35.5746,35.6652,82569.0
2022-02-03 14:30:00,39.4,39.48,39.28,39.48,164932.0,35.6833,35.7558,35.5746,35.7558,164932.0
2022-02-03 15:00:00,39.49,39.57,39.38,39.55,147474.0,35.7648,35.8373,35.6652,35.8192,147474.0
2022-02-03 15:30:00,39.53,39.54,39.29,39.41,497820.0,35.801,35.8101,35.5837,35.6924,497820.0
2022-02-04 09:30:00,39.15,39.6,39.08,39.56,147029.0,35.4569,35.8644,35.3935,35.8282,147029.0
2022-02-04 10:00:00,39.56,39.69,38.99,38.99,148522.0,35.8282,35.946,35.312,35.312,148522.0
2022-02-04 10:30:00,39.02,39.04,38.65,38.91,80420.0,35.3392,35.3573,35.0041,35.2395,80420.0
2022-02-04 11:00:00,38.9,39.07,38.87,39.03,46135.0,35.2305,35.3844,35.2033,35.3482,46135.0
2022-02-04 11:30:00,39.02,39.25,39.02,39.21,61033.0,35.3392,35.5475,35.3392,35.5112,61033.0
2022-02-04 12:00:00,39.19,39.36,39.19,39.27,40437.0,35.4931,35.6471,35.4931,35.5656,40437.0
2022-02-04 12:30:00,39.27,39.31,39.2,39.26,42578.0,35.5656,35.6018,35.5022,35.5565,42578.0
2022-02-04 13:00:00,39.25,39.4,39.24,39.28,47984.0,35.5475,35.6833,35.5384,35.5746,47984.0
2022-02-04 13:30:00,39.28,39.46,39.25,39.45,48577.0,35.5746,35.7376,35.5475,35.7286,48577.0
2022-02-04 14:00:00,39.44,39.52,39.4,39.51,49116.0,35.7195,35.792,35.6833,35.7829,49116.0
2022-02-04 14:30:00,39.5,39.62,39.48,39.61,57449.0,35.7739,35.8826,35.7558,35.8735,57449.0
2022-02-04 15:00:00,39.62,39.82,39.6,39.79,84175.0,35.8826,36.0637,35.8644,36.0365,84175.0
2022-02-04 15:30:00,39.79,39.84,39.35,39.35,487085.0,36.0365,36.0818,35.638,35.638,487085.0
2022-02-07 09:30:00,39.31,39.96,39.19,39.93,111126.0,35.6018,36.1905,35.4931,36.1633,111126.0
2022-02-07 10:00:00,39.93,40.12,39.74,40.1,117934.0,36.1633,36.3354,35.9912,36.3173,117934.0
2022-02-07 10:30:00,40.1,40.1,39.78,39.84,110644.0,36.3173,36.3173,36.0275,36.0818,110644.0
2022-02-07 11:00:00,39.82,39.94,39.77,39.91,147858.0,36.0637,36.1724,36.0184,36.1452,147858.0
2022-02-07 11:30:00,39.93,39.99,39.85,39.96,130816.0,36.1633,36.2177,36.0909,36.1905,130816.0
2022-02-07 12:00:00,39.95,39.96,39.74,39.83,131935.0,36.1814,36.1905,35.9912,36.0727,131935.0
2022-02-07 12:30:00,39.82,39.85,39.75,39.82,75842.0,36.0637,36.0909,36.0003,36.0637,75842.0
2022-02-07 13:00:00,39.82,40.0,39.81,39.98,38539.0,36.0637,36.2267,36.0546,36.2086,38539.0
2022-02-07 13:30:00,39.98,40.05,39.98,40.0,88214.0,36.2086,36.272,36.2086,36.2267,88214.0
2022-02-07 14:00:00,40.0,40.04,39.99,40.0,80878.0,36.2267,36.2629,36.2177,36.2267,80878.0
2022-02-07 14:30:00,40.0,40.14,39.98,40.02,95639.0,36.2267,36.3535,36.2086,36.2448,95639.0
2022-02-07 15:00:00,40.02,40.08,39.91,39.99,341916.0,36.2448,36.2992,36.1452,36.2177,341916.0
2022-02-07 15:30:00,40.0,40.07,39.83,39.9,821322.0,36.2267,36.2901,36.0727,36.1361,821322.0
2022-02-08 09:30:00,40.07,40.4,40.01,40.06,142558.0,36.2901,36.589,36.2358,36.281,142558.0
2022-02-08 10:00:00,40.05,40.12,39.91,39.92,99487.0,36.272,36.3354,36.1452,36.1543,99487.0
2022-02-08 10:30:00,39.93,40.04,39.91,40.0,74888.0,36.1633,36.2629,36.1452,36.2267,74888.0
2022-02-08 11:00:00,40.0,40.12,39.75,39.83,99853.0,36.2267,36.3354,36.0003,36.0727,99853.0
2022-02-08 11:30:00,39.83,39.94,39.79,39.92,81587.0,36.0727,36.1724,36.0365,36.1543,81587.0
2022-02-08 12:00:00,39.91,40.01,39.86,40.01,66243.0,36.1452,36.2358,36.0999,36.2358,66243.0
2022-02-08 12:30:00,40.01,40.05,39.94,39.99,60663.0,36.2358,36.272,36.1724,36.2177,60663.0
2022-02-08 13:00:00,39.98,40.02,39.94,39.99,63650.0,36.2086,36.2448,36.1724,36.2177,63650.0
2022-02-08 13:30:00,39.99,40.05,39.92,40.04,48580.0,36.2177,36.272,36.1543,36.2629,48580.0
2022-02-08 14:00:00,40.04,40.1,39.97,40.0,87662.0,36.2629,36.3173,36.1995,36.2267,87662.0
2022-02-08 14:30:00,40.01,40.01,39.65,39.69,126156.0,36.2358,36.2358,35.9097,35.946,126156.0
2022-02-08 15:00:00,39.69,39.88,39.62,39.86,117019.0,35.946,36.118,35.8826,36.0999,117019.0
2022-02-08 15:30:00,39.86,39.92,39.75,39.83,384740.0,36.0999,36.1543,36.0003,36.0727,384740.0
2022-02-09 09:30:00,40.21,40.56,40.03,40.51,125602.0,36.4169,36.7339,36.2539,36.6886,125602.0
2022-02-09 10:00:00,40.52,40.81,40.51,40.74,152362.0,36.6977,36.9603,36.6886,36.8969,152362.0
2022-02-09 10:30:00,40.74,40.81,40.66,40.8,99035.0,36.8969,36.9603,36.8244,36.9512,99035.0
2022-02-09 11:00:00,40.8,40.88,40.72,40.82,98443.0,36.9512,37.0237,36.8788,36.9694,98443.0
2022-02-09 11:30:00,40.84,40.87,40.76,40.85,87930.0,36.9875,37.0146,36.915,36.9965,87930.0
2022-02-09 12:00:00,40.85,40.87,40.79,40.84,79227.0,36.9965,37.0146,36.9422,36.9875,79227.0
2022-02-09 12:30:00,40.84,41.01,40.84,41.01,60064.0,36.9875,37.1414,36.9875,37.1414,60064.0
2022-02-09 13:00:00,41.01,41.07,40.94,41.07,47464.0,37.1414,37.1958,37.078,37.1958,47464.0
2022-02-09 13:30:00,41.07,41.15,41.05,41.06,65017.0,37.1958,37.2682,37.1777,37.1867,65017.0
2022-02-09 14:00:00,41.06,41.07,41.0,41.07,50358.0,37.1867,37.1958,37.1324,37.1958,50358.0
2022-02-09 14:30:00,41.08,41.08,40.86,40.88,59641.0,37.2048,37.2048,37.0056,37.0237,59641.0
2022-02-09 15:00:00,40.88,40.9,40.78,40.87,79798.0,37.0237,37.0418,36.9331,37.0146,79798.0
2022-02-09 15:30:00,40.87,40.94,40.7,40.89,317353.0,37.0146,37.078,36.8607,37.0328,317353.0
2022-02-10 09:30:00,40.44,40.95,40.14,40.91,86480.0,36.6252,37.0871,36.3535,37.0509,86480.0
2022-02-10 10:00:00,40.91,41.08,40.9,40.93,56657.0,37.0509,37.2048,37.0418,37.069,56657.0
2022-02-10 10:30:00,40.94,41.18,40.93,41.01,172395.0,37.078,37.2954,37.069,37.1414,172395.0
2022-02-10 11:00:00,40.99,40.99,40.81,40.91,76471.0,37.1233,37.1233,36.9603,37.0509,76471.0
2022-02-10 11:30:00,40.89,41.03,40.88,41.0,61681.0,37.0328,37.1595,37.0237,37.1324,61681.0
2022-02-10 12:00:00,41.0,41.0,40.86,40.9,32017.0,37.1324,37.1324,37.0056,37.0418,32017.0
2022-02-10 12:30:00,40.89,40.94,40.71,40.78,34613.0,37.0328,37.078,36.8697,36.9331,34613.0
2022-02-10 13:00:00,40.8,40.83,40.58,40.58,36780.0,36.9512,36.9784,36.752,36.752,36780.0
2022-02-10 13:30:00,40.6,40.6,40.45,40.55,46084.0,36.7701,36.7701,36.6343,36.7248,46084.0
2022-02-10 14:00:00,40.57,40.57,40.25,40.34,47290.0,36.7429,36.7429,36.4531,36.5346,47290.0
2022-02-10 14:30:00,40.34,40.41,40.15,40.18,54936.0,36.5346,36.598,36.3626,36.3897,54936.0
2022-02-10 15:00:00,40.19,40.32,40.14,40.26,64527.0,36.3988,36.5165,36.3535,36.4622,64527.0
2022-02-10 15:30:00,40.25,40.26,39.97,40.13,295850.0,36.4531,36.4622,36.1995,36.3444,295850.0
2022-02-11 09:30:00,40.19,40.83,40.15,40.78,84479.0,36.3988,36.9784,36.3626,36.9331,84479.0
2022-02-11 10:00:00,40.79,41.0,40.76,40.93,46778.0,36.9422,37.1324,36.915,37.069,46778.0
2022-02-11 10:30:00,40.94,41.0,40.7,40.76,47013.0,37.078,37.1324,36.8607,36.915,47013.0
2022-02-11 11:00:00,40.77,40.88,40.66,40.67,38374.0,36.9241,37.0237,36.8244,36.8335,38374.0
2022-02-11 11:30:00,40.68,40.69,40.47,40.5,46244.0,36.8426,36.8516,36.6524,36.6795,46244.0
2022-02-11 12:00:00,40.49,40.49,40.3,40.36,57504.0,36.6705,36.6705,36.4984,36.5527,57504.0
2022-02-11 12:30:00,40.36,40.39,40.27,40.31,38914.0,36.5527,36.5799,36.4712,36.5075,38914.0
2022-02-11 13:00:00,40.32,40.35,40.18,40.25,29654.0,36.5165,36.5437,36.3897,36.4531,29654.0
2022-02-11 13:30:00,40.23,40.23,39.7,39.78,80906.0,36.435,36.435,35.955,36.0275,80906.0
2022-02-11 14:00:00,39.77,39.98,39.68,39.79,66487.0,36.0184,36.2086,35.9369,36.0365,66487.0
2022-02-11 14:30:00,39.8,39.94,39.58,39.73,55601.0,36.0456,36.1724,35.8463,35.9822,55601.0
2022-02-11 15:00:00,39.76,39.88,39.61,39.72,88223.0,36.0093,36.118,35.8735,35.9731,88223.0
2022-02-11 15:30:00,39.73,39.85,39.53,39.68,220281.0,35.9822,36.0909,35.801,35.9369,220281.0
2022-02-14 09:30:00,39.91,39.96,39.5,39.56,77165.0,36.1452,36.1905,35.7739,35.8282,77165.0
2022-02-14 10:00:00,39.58,39.58,39.12,39.12,51174.0,35.8463,35.8463,35.4297,35.4297,51174.0
2022-02-14 10:30:00,39.13,39.16,38.69,38.69,97033.0,35.4388,35.4659,35.0403,35.0403,97033.0
2022-02-14 11:00:00,38.67,38.68,38.36,38.57,103765.0,35.0222,35.0312,34.7414,34.9316,103765.0
2022-02-14 11:30:00,38.56,38.72,38.46,38.72,71240.0,34.9225,35.0675,34.832,35.0675,71240.0
2022-02-14 12:00:00,38.7,38.72,38.47,38.55,48909.0,35.0493,35.0675,34.841,34.9135,48909.0
2022-02-14 12:30:00,38.55,38.85,38.53,38.85,64551.0,34.9135,35.1852,34.8954,35.1852,64551.0
2022-02-14 13:00:00,38.86,38.93,38.69,38.73,31602.0,35.1942,35.2576,35.0403,35.0765,31602.0
2022-02-14 13:30:00,38.76,38.76,38.31,38.31,52167.0,35.1037,35.1037,34.6961,34.6961,52167.0
2022-02-14 14:00:00,38.3,38.44,38.17,38.31,66218.0,34.6871,34.8139,34.5693,34.6961,66218.0
2022-02-14 14:30:00,38.3,38.44,38.24,38.3,72079.0,34.6871,34.8139,34.6327,34.6871,72079.0
2022-02-14 15:00:00,38.31,38.54,38.22,38.5,107550.0,34.6961,34.9044,34.6146,34.8682,107550.0
2022-02-14 15:30:00,38.5,38.75,38.48,38.68,379746.0,34.8682,35.0946,34.8501,35.0312,379746.0
2022-02-15 09:30:00,38.92,39.22,38.82,38.82,75244.0,35.2486,35.5203,35.158,35.158,75244.0
2022-02-15 10:00:00,38.84,39.01,38.8,38.93,85671.0,35.1761,35.3301,35.1399,35.2576,85671.0
2022-02-15 10:30:00,38.92,39.02,38.82,38.83,41392.0,35.2486,35.3392,35.158,35.1671,41392.0
2022-02-15 11:00:00,38.83,38.83,38.61,38.65,45965.0,35.1671,35.1671,34.9678,35.0041,45965.0
2022-02-15 11:30:00,38.67,38.79,38.67,38.79,39211.0,35.0222,35.1308,35.0222,35.1308,39211.0
2022-02-15 12:00:00,38.8,38.89,38.75,38.89,36175.0,35.1399,35.2214,35.0946,35.2214,36175.0
2022-02-15 12:30:00,38.89,38.95,38.78,38.79,33655.0,35.2214,35.2758,35.1218,35.1308,33655.0
2022-02-15 13:00:00,38.79,38.86,38.76,38.84,27517.0,35.1308,35.1942,35.1037,35.1761,27517.0
2022-02-15 13:30:00,38.85,38.95,38.79,38.95,82227.0,35.1852,35.2758,35.1308,35.2758,82227.0
2022-02-15 14:00:00,38.94,39.0,38.82,38.89,52247.0,35.2667,35.321,35.158,35.2214,52247.0
2022-02-15 14:30:00,38.89,38.94,38.76,38.84,140518.0,35.2214,35.2667,35.1037,35.1761,140518.0
2022-02-15 15:00:00,38.85,39.03,38.84,39.02,64521.0,35.1852,35.3482,35.1761,35.3392,64521.0
2022-02-15 15:30:00,39.02,39.02,38.78,38.95,195301.0,35.3392,35.3392,35.1218,35.2758,195301.0
2022-02-16 09:30:00,39.11,39.21,38.83,38.86,53384.0,35.4207,35.5112,35.1671,35.1942,53384.0
2022-02-16 10:00:00,38.9,38.97,38.78,38.97,31360.0,35.2305,35.2939,35.1218,35.2939,31360.0
2022-02-16 10:30:00,38.95,39.11,38.9,38.95,25726.0,35.2758,35.4207,35.2305,35.2758,25726.0
2022-02-16 11:00:00,38.96,39.07,38.89,39.06,20936.0,35.2848,35.3844,35.2214,35.3754,20936.0
2022-02-16 11:30:00,39.06,39.19,39.02,39.18,35457.0,35.3754,35.4931,35.3392,35.4841,35457.0
2022-02-16 12:00:00,39.18,39.21,39.09,39.11,24710.0,35.4841,35.5112,35.4026,35.4207,24710.0
2022-02-16 12:30:00,39.09,39.13,39.0,39.1,26573.0,35.4026,35.4388,35.321,35.4116,26573.0
2022-02-16 13:00:00,39.1,39.17,39.05,39.07,61724.0,35.4116,35.475,35.3663,35.3844,61724.0
2022-02-16 13:30:00,39.06,39.07,38.93,38.98,21900.0,35.3754,35.3844,35.2576,35.3029,21900.0
2022-02-16 14:00:00,38.97,39.24,38.93,39.24,48843.0,35.2939,35.5384,35.2576,35.5384,48843.0
2022-02-16 14:30:00,39.27,39.36,39.17,39.22,37746.0,35.5656,35.6471,35.475,35.5203,37746.0
2022-02-16 15:00:00,39.23,39.3,39.18,39.26,34823.0,35.5293,35.5927,35.4841,35.5565,34823.0
2022-02-16 15:30:00,39.26,39.3,39.07,39.09,150763.0,35.5565,35.5927,35.3844,35.4026,150763.0
2022-02-17 09:30:00,38.82,38.96,38.64,38.67,33426.0,35.158,35.2848,34.995,35.0222,33426.0
2022-02-17 10:00:00,38.66,38.82,38.65,38.71,36580.0,35.0131,35.158,35.0041,35.0584,36580.0
2022-02-17 10:30:00,38.71,38.82,38.65,38.8,52242.0,35.0584,35.158,35.0041,35.1399,52242.0
2022-02-17 11:00:00,38.8,38.85,38.65,38.75,54386.0,35.1399,35.1852,35.0041,35.0946,54386.0
2022-02-17 11:30:00,38.75,38.91,38.73,38.85,22776.0,35.0946,35.2395,35.0765,35.1852,22776.0
2022-02-17 12:00:00,38.86,38.97,38.82,38.97,27820.0,35.1942,35.2939,35.158,35.2939,27820.0
2022-02-17 12:30:00,38.97,38.99,38.83,38.87,30867.0,35.2939,35.312,35.1671,35.2033,30867.0
2022-02-17 13:00:00,38.87,38.97,38.86,38.93,31418.0,35.2033,35.2939,35.1942,35.2576,31418.0
2022-02-17 13:30:00,38.93,38.98,38.87,38.91,44002.0,35.2576,35.3029,35.2033,35.2395,44002.0
2022-02-17 14:00:00,38.91,38.92,38.6,38.61,46471.0,35.2395,35.2486,34.9588,34.9678,46471.0
2022-02-17 14:30:00,38.61,38.61,38.48,38.51,70092.0,34.9678,34.9678,34.8501,34.8773,70092.0
2022-02-17 15:00:00,38.5,38.51,38.34,38.4,56977.0,34.8682,34.8773,34.7233,34.7776,56977.0
2022-02-17 15:30:00,38.4,38.47,38.2,38.33,294280.0,34.7776,34.841,34.5965,34.7142,294280.0
2022-02-18 09:30:00,38.2,38.68,38.12,38.66,106488.0,34.5965,35.0312,34.5241,35.0131,106488.0
2022-02-18 10:00:00,38.67,38.67,38.52,38.53,51045.0,35.0222,35.0222,34.8863,34.8954,51045.0
2022-02-18 10:30:00,38.52,38.62,38.44,38.47,52375.0,34.8863,34.9769,34.8139,34.841,52375.0
2022-02-18 11:00:00,38.47,38.51,38.38,38.41,57675.0,34.841,34.8773,34.7595,34.7867,57675.0
2022-02-18 11:30:00,38.42,38.47,38.25,38.29,34035.0,34.7958,34.841,34.6418,34.678,34035.0
2022-02-18 12:00:00,38.3,38.48,38.27,38.48,38332.0,34.6871,34.8501,34.6599,34.8501,38332.0
2022-02-18 12:30:00,38.46,38.51,38.39,38.41,42594.0,34.832,34.8773,34.7686,34.7867,42594.0
2022-02-18 13:00:00,38.4,38.49,38.36,38.4,51554.0,34.7776,34.8591,34.7414,34.7776,51554.0
2022-02-18 13:30:00,38.4,38.55,38.36,38.53,63049.0,34.7776,34.9135,34.7414,34.8954,63049.0
2022-02-18 14:00:00,38.52,38.67,38.47,38.65,47250.0,34.8863,35.0222,34.841,35.0041,47250.0
2022-02-18 14:30:00,38.65,38.71,38.44,38.64,83314.0,35.0041,35.0584,34.8139,34.995,83314.0
2022-02-18 15:00:00,38.63,38.67,38.4,38.47,72769.0,34.9859,35.0222,34.7776,34.841,72769.0
2022-02-18 15:30:00,38.47,38.54,38.34,38.44,466508.0,34.841,34.9044,34.7233,34.8139,466508.0
2022-02-22 09:30:00,38.1,38.2,37.7,37.98,210875.0,34.5059,34.5965,34.1437,34.3973,210875.0
2022-02-22 10:00:00,37.98,38.0,37.62,37.88,744531.0,34.3973,34.4154,34.0712,34.3067,744531.0
2022-02-22 10:30:00,37.9,38.0,37.45,37.65,358699.0,34.3248,34.4154,33.9173,34.0984,358699.0
2022-02-22 11:00:00,37.65,37.84,37.62,37.79,130447.0,34.0984,34.2705,34.0712,34.2252,130447.0
2022-02-22 11:30:00,37.79,37.88,37.67,37.7,67777.0,34.2252,34.3067,34.1165,34.1437,67777.0
2022-02-22 12:00:00,37.69,37.69,37.5,37.52,90586.0,34.1346,34.1346,33.9625,33.9807,90586.0
2022-02-22 12:30:00,37.52,37.54,37.31,37.32,77360.0,33.9807,33.9988,33.7905,33.7995,77360.0
2022-02-22 13:00:00,37.34,37.39,37.2,37.33,84689.0,33.8176,33.8629,33.6908,33.8086,84689.0
2022-02-22 13:30:00,37.33,37.39,37.11,37.19,89020.0,33.8086,33.8629,33.6093,33.6818,89020.0
2022-02-22 14:00:00,37.18,37.18,36.98,37.09,127904.0,33.6727,33.6727,33.4916,33.5912,127904.0
2022-02-22 14:30:00,37.08,37.67,37.07,37.52,130260.0,33.5822,34.1165,33.5731,33.9807,130260.0
2022-02-22 15:00:00,37.53,37.61,37.38,37.53,195780.0,33.9897,34.0622,33.8539,33.9897,195780.0
2022-02-22 15:30:00,37.52,37.52,37.1,37.29,336872.0,33.9807,33.9807,33.6003,33.7723,336872.0
2022-02-23 09:30:00,37.4,37.68,37.33,37.61,136373.0,33.872,34.1256,33.8086,34.0622,136373.0
2022-02-23 10:00:00,37.62,37.62,37.09,37.11,98731.0,34.0712,34.0712,33.5912,33.6093,98731.0
2022-02-23 10:30:00,37.11,37.3,37.07,37.2,104746.0,33.6093,33.7814,33.5731,33.6908,104746.0
2022-02-23 11:00:00,37.19,37.25,37.06,37.12,93049.0,33.6818,33.7361,33.564,33.6184,93049.0
2022-02-23 11:30:00,37.13,37.28,37.04,37.27,99678.0,33.6274,33.7633,33.5459,33.7542,99678.0
2022-02-23 12:00:00,37.26,37.51,37.21,37.48,98553.0,33.7452,33.9716,33.6999,33.9444,98553.0
2022-02-23 12:30:00,37.48,37.49,37.29,37.38,67450.0,33.9444,33.9535,33.7723,33.8539,67450.0
2022-02-23 13:00:00,37.38,37.39,37.24,37.3,77912.0,33.8539,33.8629,33.7271,33.7814,77912.0
2022-02-23 13:30:00,37.32,37.42,37.22,37.35,58441.0,33.7995,33.8901,33.709,33.8267,58441.0
2022-02-23 14:00:00,37.34,37.38,37.09,37.09,58169.0,33.8176,33.8539,33.5912,33.5912,58169.0
2022-02-23 14:30:00,37.12,37.13,36.92,37.01,88560.0,33.6184,33.6274,33.4373,33.5188,88560.0
2022-02-23 15:00:00,37.02,37.04,36.86,37.04,93558.0,33.5278,33.5459,33.3829,33.5459,93558.0
2022-02-23 15:30:00,37.04,37.04,36.7,36.87,442922.0,33.5459,33.5459,33.238,33.392,442922.0
2022-02-24 09:30:00,37.21,38.08,36.65,37.61,513082.0,33.6999,34.4878,33.1927,34.0622,513082.0
2022-02-24 10:00:00,37.58,37.67,37.05,37.51,183717.0,34.035,34.1165,33.555,33.9716,183717.0
2022-02-24 10:30:00,37.55,37.71,37.34,37.45,132297.0,34.0078,34.1527,33.8176,33.9173,132297.0
2022-02-24 11:00:00,37.44,37.77,37.31,37.4,137669.0,33.9082,34.2071,33.7905,33.872,137669.0
2022-02-24 11:30:00,37.4,37.57,37.21,37.27,171885.0,33.872,34.0259,33.6999,33.7542,171885.0
2022-02-24 12:00:00,37.26,37.54,37.15,37.18,91411.0,33.7452,33.9988,33.6456,33.6727,91411.0
2022-02-24 12:30:00,37.2,37.32,37.0,37.22,100732.0,33.6908,33.7995,33.5097,33.709,100732.0
2022-02-24 13:00:00,37.22,37.52,37.14,37.22,96046.0,33.709,33.9807,33.6365,33.709,96046.0
2022-02-24 13:30:00,37.22,37.67,37.2,37.5,97458.0,33.709,34.1165,33.6908,33.9625,97458.0
2022-02-24 14:00:00,37.52,37.76,37.49,37.76,100926.0,33.9807,34.198,33.9535,34.198,100926.0
2022-02-24 14:30:00,37.77,38.0,37.77,37.95,226871.0,34.2071,34.4154,34.2071,34.3701,226871.0
2022-02-24 15:00:00,37.95,38.06,37.88,37.9,196957.0,34.3701,34.4697,34.3067,34.3248,196957.0
2022-02-24 15:30:00,37.9,38.22,37.89,38.18,553321.0,34.3248,34.6146,34.3157,34.5784,553321.0
2022-02-25 09:30:00,38.43,38.81,37.7,37.73,130282.0,34.8048,35.149,34.1437,34.1708,130282.0
2022-02-25 10:00:00,37.73,37.84,37.31,37.66,201775.0,34.1708,34.2705,33.7905,34.1074,201775.0
2022-02-25 10:30:00,37.64,37.88,37.48,37.8,134796.0,34.0893,34.3067,33.9444,34.2342,134796.0
2022-02-25 11:00:00,37.81,38.03,37.74,37.93,72744.0,34.2433,34.4425,34.1799,34.352,72744.0
2022-02-25 11:30:00,37.91,38.08,37.82,38.05,56341.0,34.3339,34.4878,34.2524,34.4607,56341.0
2022-02-25 12:00:00,38.06,38.07,37.82,38.04,107176.0,34.4697,34.4788,34.2524,34.4516,107176.0
2022-02-25 12:30:00,38.05,38.14,37.96,38.0,114677.0,34.4607,34.5422,34.3791,34.4154,114677.0
2022-02-25 13:00:00,38.01,38.05,37.72,37.91,122183.0,34.4244,34.4607,34.1618,34.3339,122183.0
2022-02-25 13:30:00,37.88,37.97,37.8,37.84,116432.0,34.3067,34.3882,34.2342,34.2705,116432.0
2022-02-25 14:00:00,37.84,38.02,37.78,37.99,119693.0,34.2705,34.4335,34.2161,34.4063,119693.0
2022-02-25 14:30:00,37.99,38.04,37.8,37.87,127344.0,34.4063,34.4516,34.2342,34.2976,127344.0
2022-02-25 15:00:00,37.87,37.94,37.8,37.86,116022.0,34.2976,34.361,34.2342,34.2886,116022.0
2022-02-25 15:30:00,37.86,38.0,37.76,37.98,342618.0,34.2886,34.4154,34.198,34.3973,342618.0
2022-02-28 09:30:00,37.71,37.77,37.0,37.27,205837.0,34.1527,34.2071,33.5097,33.7542,205837.0
2022-02-28 10:00:00,37.29,37.72,37.22,37.61,155052.0,33.7723,34.1618,33.709,34.0622,155052.0
2022-02-28 10:30:00,37.59,37.93,37.58,37.93,67984.0,34.044,34.352,34.035,34.352,67984.0
2022-02-28 11:00:00,37.92,38.17,37.88,38.13,64202.0,34.3429,34.5693,34.3067,34.5331,64202.0
2022-02-28 11:30:00,38.13,38.15,37.92,38.07,65479.0,34.5331,34.5512,34.3429,34.4788,65479.0
2022-02-28 12:00:00,38.07,38.12,37.87,37.94,47813.0,34.4788,34.5241,34.2976,34.361,47813.0
2022-02-28 12:30:00,37.93,37.93,37.72,37.79,68794.0,34.352,34.352,34.1618,34.2252,68794.0
2022-02-28 13:00:00,37.79,37.92,37.73,37.82,58989.0,34.2252,34.3429,34.1708,34.2524,58989.0
2022-02-28 13:30:00,37.79,37.82,37.58,37.6,84628.0,34.2252,34.2524,34.035,34.0531,84628.0
2022-02-28 14:00:00,37.6,37.63,37.38,37.56,87830.0,34.0531,34.0803,33.8539,34.0169,87830.0
2022-02-28 14:30:00,37.56,37.78,37.52,37.72,88828.0,34.0169,34.2161,33.9807,34.1618,88828.0
2022-02-28 15:00:00,37.7,37.78,37.63,37.72,97420.0,34.1437,34.2161,34.0803,34.1618,97420.0
2022-02-28 15:30:00,37.71,37.9,37.57,37.85,310894.0,34.1527,34.3248,34.0259,34.2795,310894.0
2022-03-01 09:30:00,37.69,37.71,37.1,37.32,307633.0,34.1346,34.1527,33.6003,33.7995,307633.0
2022-03-01 10:00:00,37.37,37.46,36.63,36.78,205290.0,33.8448,33.9263,33.1746,33.3105,205290.0
2022-03-01 10:30:00,36.8,36.8,36.36,36.51,278772.0,33.3286,33.3286,32.9301,33.0659,278772.0
2022-03-01 11:00:00,36.52,36.61,36.26,36.46,156141.0,33.075,33.1565,32.8395,33.0206,156141.0
2022-03-01 11:30:00,36.46,36.48,36.04,36.12,253906.0,33.0206,33.0388,32.6403,32.7127,253906.0
2022-03-01 12:00:00,36.13,36.33,35.96,36.3,127046.0,32.7218,32.9029,32.5678,32.8757,127046.0
2022-03-01 12:30:00,36.29,36.5,36.29,36.44,121828.0,32.8667,33.0569,32.8667,33.0025,121828.0
2022-03-01 13:00:00,36.45,36.51,36.31,36.41,115354.0,33.0116,33.0659,32.8848,32.9754,115354.0
2022-03-01 13:30:00,36.4,36.73,36.4,36.7,100502.0,32.9663,33.2652,32.9663,33.238,100502.0
2022-03-01 14:00:00,36.67,36.71,36.52,36.66,202023.0,33.2108,33.2471,33.075,33.2018,202023.0
2022-03-01 14:30:00,36.66,36.74,36.56,36.6,148862.0,33.2018,33.2742,33.1112,33.1474,148862.0
2022-03-01 15:00:00,36.6,36.82,36.58,36.59,172955.0,33.1474,33.3467,33.1293,33.1384,172955.0
2022-03-01 15:30:00,36.57,36.67,36.32,36.54,575646.0,33.1203,33.2108,32.8939,33.0931,575646.0
2022-03-02 09:30:00,36.69,36.99,36.5,36.86,166300.0,33.2289,33.5006,33.0569,33.3829,166300.0
2022-03-02 10:00:00,36.85,37.23,36.84,37.16,212053.0,33.3739,33.718,33.3648,33.6546,212053.0
2022-03-02 10:30:00,37.17,37.29,37.08,37.16,165478.0,33.6637,33.7723,33.5822,33.6546,165478.0
2022-03-02 11:00:00,37.15,37.32,37.07,37.29,118184.0,33.6456,33.7995,33.5731,33.7723,118184.0
2022-03-02 11:30:00,37.29,37.46,37.25,37.35,132129.0,33.7723,33.9263,33.7361,33.8267,132129.0
2022-03-02 12:00:00,37.34,37.42,37.24,37.34,94761.0,33.8176,33.8901,33.7271,33.8176,94761.0
2022-03-02 12:30:00,37.34,37.43,37.27,37.42,73180.0,33.8176,33.8991,33.7542,33.8901,73180.0
2022-03-02 13:00:00,37.44,37.62,37.42,37.58,151075.0,33.9082,34.0712,33.8901,34.035,151075.0
2022-03-02 13:30:00,37.6,37.7,37.46,37.6,85404.0,34.0531,34.1437,33.9263,34.0531,85404.0
2022-03-02 14:00:00,37.61,37.79,37.58,37.68,117152.0,34.0622,34.2252,34.035,34.1256,117152.0
2022-03-02 14:30:00,37.68,37.87,37.64,37.72,107140.0,34.1256,34.2976,34.0893,34.1618,107140.0
2022-03-02 15:00:00,37.72,37.78,37.57,37.71,107388.0,34.1618,34.2161,34.0259,34.1527,107388.0
2022-03-02 15:30:00,37.7,37.94,37.62,37.74,440548.0,34.1437,34.361,34.0712,34.1799,440548.0
2022-03-03 09:30:00,37.73,37.98,37.46,37.63,133570.0,34.1708,34.3973,33.9263,34.0803,133570.0
2022-03-03 10:00:00,37.6,38.26,37.55,38.16,301046.0,34.0531,34.6508,34.0078,34.5603,301046.0
2022-03-03 10:30:00,38.16,38.28,37.94,37.97,150901.0,34.5603,34.669,34.361,34.3882,150901.0
2022-03-03 11:00:00,37.97,38.01,37.81,37.92,82964.0,34.3882,34.4244,34.2433,34.3429,82964.0
2022-03-03 11:30:00,37.92,38.22,37.9,38.12,191177.0,34.3429,34.6146,34.3248,34.5241,191177.0
2022-03-03 12:00:00,38.11,38.11,37.82,37.83,87661.0,34.515,34.515,34.2524,34.2614,87661.0
2022-03-03 12:30:00,37.85,38.15,37.84,37.9,90332.0,34.2795,34.5512,34.2705,34.3248,90332.0
2022-03-03 13:00:00,37.88,38.14,37.87,38.09,92002.0,34.3067,34.5422,34.2976,34.4969,92002.0
2022-03-03 13:30:00,38.08,38.08,37.82,37.82,58093.0,34.4878,34.4878,34.2524,34.2524,58093.0
2022-03-03 14:00:00,37.83,37.98,37.8,37.93,101227.0,34.2614,34.3973,34.2342,34.352,101227.0
2022-03-03 14:30:00,37.93,37.94,37.62,37.66,88291.0,34.352,34.361,34.0712,34.1074,88291.0
2022-03-03 15:00:00,37.65,37.67,37.45,37.66,163185.0,34.0984,34.1165,33.9173,34.1074,163185.0
2022-03-03 15:30:00,37.65,37.66,37.36,37.39,332069.0,34.0984,34.1074,33.8357,33.8629,332069.0
2022-03-04 09:30:00,36.95,37.31,36.89,37.3,138965.0,33.4644,33.7905,33.4101,33.7814,138965.0
2022-03-04 10:00:00,37.3,37.31,36.92,37.01,76389.0,33.7814,33.7905,33.4373,33.5188,76389.0
2022-03-04 10:30:00,37.02,37.2,36.94,36.97,90919.0,33.5278,33.6908,33.4554,33.4825,90919.0
2022-03-04 11:00:00,36.97,37.09,36.92,37.01,70148.0,33.4825,33.5912,33.4373,33.5188,70148.0
2022-03-04 11:30:00,37.02,37.02,36.84,36.9,86257.0,33.5278,33.5278,33.3648,33.4191,86257.0
2022-03-04 12:00:00,36.92,37.02,36.85,36.92,122152.0,33.4373,33.5278,33.3739,33.4373,122152.0
2022-03-04 12:30:00,36.91,37.14,36.89,37.1,96835.0,33.4282,33.6365,33.4101,33.6003,96835.0
2022-03-04 13:00:00,37.1,37.13,36.94,36.98,122857.0,33.6003,33.6274,33.4554,33.4916,122857.0
2022-03-04 13:30:00,36.98,37.0,36.73,36.74,184118.0,33.4916,33.5097,33.2652,33.2742,184118.0
2022-03-04 14:00:00,36.75,36.85,36.68,36.82,110995.0,33.2833,33.3739,33.2199,33.3467,110995.0
2022-03-04 14:30:00,36.8,36.91,36.75,36.82,184456.0,33.3286,33.4282,33.2833,33.3467,184456.0
2022-03-04 15:00:00,36.83,37.35,36.81,37.34,217222.0,33.3557,33.8267,33.3376,33.8176,217222.0
2022-03-04 15:30:00,37.34,37.64,37.19,37.56,591914.0,33.8176,34.0893,33.6818,34.0169,591914.0
2022-03-07 09:30:00,37.48,38.36,37.4,38.29,172652.0,33.9444,34.7414,33.872,34.678,172652.0
2022-03-07 10:00:00,38.27,38.81,38.22,38.8,124682.0,34.6599,35.149,34.6146,35.1399,124682.0
2022-03-07 10:30:00,38.79,38.83,38.52,38.55,144623.0,35.1308,35.1671,34.8863,34.9135,144623.0
2022-03-07 11:00:00,38.54,38.71,38.46,38.58,96357.0,34.9044,35.0584,34.832,34.9407,96357.0
2022-03-07 11:30:00,38.59,38.69,38.47,38.6,93323.0,34.9497,35.0403,34.841,34.9588,93323.0
2022-03-07 12:00:00,38.6,38.61,38.25,38.33,133526.0,34.9588,34.9678,34.6418,34.7142,133526.0
2022-03-07 12:30:00,38.31,38.32,38.04,38.24,143245.0,34.6961,34.7052,34.4516,34.6327,143245.0
2022-03-07 13:00:00,38.25,38.51,38.24,38.32,80305.0,34.6418,34.8773,34.6327,34.7052,80305.0
2022-03-07 13:30:00,38.32,38.52,38.14,38.19,164119.0,34.7052,34.8863,34.5422,34.5874,164119.0
2022-03-07 14:00:00,38.19,38.23,37.97,38.01,126400.0,34.5874,34.6237,34.3882,34.4244,126400.0
2022-03-07 14:30:00,38.02,38.03,37.79,37.82,116315.0,34.4335,34.4425,34.2252,34.2524,116315.0
2022-03-07 15:00:00,37.81,37.92,37.72,37.83,115528.0,34.2433,34.3429,34.1618,34.2614,115528.0
2022-03-07 15:30:00,37.82,38.09,37.8,38.01,416704.0,34.2524,34.4969,34.2342,34.4244,416704.0
2022-03-08 09:30:00,37.91,38.26,37.91,38.13,214188.0,34.3339,34.6508,34.3339,34.5331,214188.0
2022-03-08 10:00:00,38.13,38.42,37.94,37.94,230499.0,34.5331,34.7958,34.361,34.361,230499.0
2022-03-08 10:30:00,37.95,38.21,37.92,38.2,144303.0,34.3701,34.6056,34.3429,34.5965,144303.0
2022-03-08 11:00:00,38.19,38.22,38.01,38.02,125047.0,34.5874,34.6146,34.4244,34.4335,125047.0
2022-03-08 11:30:00,37.98,38.05,37.78,37.79,113502.0,34.3973,34.4607,34.2161,34.2252,113502.0
2022-03-08 12:00:00,37.8,38.12,37.76,38.05,143236.0,34.2342,34.5241,34.198,34.4607,143236.0
2022-03-08 12:30:00,38.06,38.09,37.85,37.95,128211.0,34.4697,34.4969,34.2795,34.3701,128211.0
2022-03-08 13:00:00,37.96,38.14,37.88,37.91,189654.0,34.3791,34.5422,34.3067,34.3339,189654.0
2022-03-08 13:30:00,37.91,37.91,37.54,37.57,110433.0,34.3339,34.3339,33.9988,34.0259,110433.0
2022-03-08 14:00:00,37.55,37.68,37.42,37.66,122717.0,34.0078,34.1256,33.8901,34.1074,122717.0
2022-03-08 14:30:00,37.65,37.82,37.6,37.75,139852.0,34.0984,34.2524,34.0531,34.189,139852.0
2022-03-08 15:00:00,37.74,37.87,37.44,37.47,136101.0,34.1799,34.2976,33.9082,33.9354,136101.0
2022-03-08 15:30:00,37.46,37.65,37.34,37.44,578417.0,33.9263,34.0984,33.8176,33.9082,578417.0
2022-03-09 09:30:00,37.83,38.17,37.78,37.78,170705.0,34.2614,34.5693,34.2161,34.2161,170705.0
2022-03-09 10:00:00,37.82,37.83,37.46,37.48,75364.0,34.2524,34.2614,33.9263,33.9444,75364.0
2022-03-09 10:30:00,37.46,37.62,37.43,37.61,82002.0,33.9263,34.0712,33.8991,34.0622,82002.0
2022-03-09 11:00:00,37.64,38.01,37.53,37.92,75997.0,34.0893,34.4244,33.9897,34.3429,75997.0
2022-03-09 11:30:00,37.91,38.0,37.86,37.99,81149.0,34.3339,34.4154,34.2886,34.4063,81149.0
2022-03-09 12:00:00,37.98,38.06,37.95,38.04,45645.0,34.3973,34.4697,34.3701,34.4516,45645.0
2022-03-09 12:30:00,38.04,38.07,37.77,37.94,68732.0,34.4516,34.4788,34.2071,34.361,68732.0
2022-03-09 13:00:00,37.95,38.04,37.85,37.89,127373.0,34.3701,34.4516,34.2795,34.3157,127373.0
2022-03-09 13:30:00,37.89,37.93,37.8,37.91,140732.0,34.3157,34.352,34.2342,34.3339,140732.0
2022-03-09 14:00:00,37.92,38.03,37.92,38.0,92492.0,34.3429,34.4425,34.3429,34.4154,92492.0
2022-03-09 14:30:00,38.0,38.14,37.92,37.92,135942.0,34.4154,34.5422,34.3429,34.3429,135942.0
2022-03-09 15:00:00,37.9,38.15,37.89,38.12,735969.0,34.3248,34.5512,34.3157,34.5241,735969.0
2022-03-09 15:30:00,38.12,38.29,37.88,37.91,500142.0,34.5241,34.678,34.3067,34.3339,500142.0
2022-03-10 09:30:00,37.63,37.66,37.36,37.51,123443.0,34.0803,34.1074,33.8357,33.9716,123443.0
2022-03-10 10:00:00,37.49,37.52,37.29,37.29,68316.0,33.9535,33.9807,33.7723,33.7723,68316.0
2022-03-10 10:30:00,37.28,37.28,37.04,37.05,80249.0,33.7633,33.7633,33.5459,33.555,80249.0
2022-03-10 11:00:00,37.03,37.14,36.95,36.97,67437.0,33.5369,33.6365,33.4644,33.4825,67437.0
2022-03-10 11:30:00,36.98,37.03,36.82,36.99,193727.0,33.4916,33.5369,33.3467,33.5006,193727.0
2022-03-10 12:00:00,36.99,37.24,36.91,37.2,152789.0,33.5006,33.7271,33.4282,33.6908,152789.0
2022-03-10 12:30:00,37.2,37.2,37.06,37.13,67481.0,33.6908,33.6908,33.564,33.6274,67481.0
2022-03-10 13:00:00,37.13,37.24,37.09,37.21,74046.0,33.6274,33.7271,33.5912,33.6999,74046.0
2022-03-10 13:30:00,37.21,37.3,37.18,37.21,57839.0,33.6999,33.7814,33.6727,33.6999,57839.0
2022-03-10 14:00:00,37.23,37.37,37.19,37.35,71026.0,33.718,33.8448,33.6818,33.8267,71026.0
2022-03-10 14:30:00,37.36,37.53,37.26,37.43,94899.0,33.8357,33.9897,33.7452,33.8991,94899.0
2022-03-10 15:00:00,37.45,37.49,37.35,37.48,116867.0,33.9173,33.9535,33.8267,33.9444,116867.0
2022-03-10 15:30:00,37.49,37.67,37.4,37.64,404962.0,33.9535,34.1165,33.872,34.0893,404962.0
2022-03-11 09:30:00,37.83,38.15,37.79,37.98,147444.0,34.2614,34.5512,34.2252,34.3973,147444.0
2022-03-11 10:00:00,38.0,38.01,37.74,37.97,119417.0,34.4154,34.4244,34.1799,34.3882,119417.0
2022-03-11 10:30:00,37.96,38.23,37.83,38.23,96533.0,34.3791,34.6237,34.2614,34.6237,96533.0
2022-03-11 11:00:00,38.23,38.23,38.04,38.12,86843.0,34.6237,34.6237,34.4516,34.5241,86843.0
2022-03-11 11:30:00,38.12,38.23,37.95,38.01,133040.0,34.5241,34.6237,34.3701,34.4244,133040.0
2022-03-11 12:00:00,38.0,38.02,37.87,37.96,100081.0,34.4154,34.4335,34.2976,34.3791,100081.0
2022-03-11 12:30:00,37.96,38.06,37.95,38.05,81830.0,34.3791,34.4697,34.3701,34.4607,81830.0
2022-03-11 13:00:00,38.05,38.21,38.03,38.19,97266.0,34.4607,34.6056,34.4425,34.5874,97266.0
2022-03-11 13:30:00,38.19,38.42,38.14,38.26,81642.0,34.5874,34.7958,34.5422,34.6508,81642.0
2022-03-11 14:00:00,38.26,38.62,38.25,38.61,101591.0,34.6508,34.9769,34.6418,34.9678,101591.0
2022-03-11 14:30:00,38.61,38.66,38.54,38.64,109052.0,34.9678,35.0131,34.9044,34.995,109052.0
2022-03-11 15:00:00,38.64,38.72,38.52,38.65,100669.0,34.995,35.0675,34.8863,35.0041,100669.0
2022-03-11 15:30:00,38.64,38.73,38.43,38.48,478543.0,34.995,35.0765,34.8048,34.8501,478543.0
2022-03-14 09:30:00,39.09,39.44,38.64,38.96,169337.0,35.4026,35.7195,34.995,35.2848,169337.0
2022-03-14 10:00:00,38.95,39.25,38.95,39.15,248985.0,35.2758,35.5475,35.2758,35.4569,248985.0
2022-03-14 10:30:00,39.16,39.16,38.92,38.97,122470.0,35.4659,35.4659,35.2486,35.2939,122470.0
2022-03-14 11:00:00,38.98,39.04,38.82,38.93,90682.0,35.3029,35.3573,35.158,35.2576,90682.0
2022-03-14 11:30:00,38.92,38.98,38.47,38.63,111574.0,35.2486,35.3029,34.841,34.9859,111574.0
2022-03-14 12:00:00,38.61,38.65,38.53,38.62,67434.0,34.9678,35.0041,34.8954,34.9769,67434.0
2022-03-14 12:30:00,38.61,38.8,38.6,38.65,65589.0,34.9678,35.1399,34.9588,35.0041,65589.0
2022-03-14 13:00:00,38.66,38.66,38.46,38.46,68044.0,35.0131,35.0131,34.832,34.832,68044.0
2022-03-14 13:30:00,38.48,38.49,38.27,38.35,58508.0,34.8501,34.8591,34.6599,34.7324,58508.0
2022-03-14 14:00:00,38.36,38.47,38.29,38.44,75514.0,34.7414,34.841,34.678,34.8139,75514.0
2022-03-14 14:30:00,38.44,38.64,38.43,38.62,81385.0,34.8139,34.995,34.8048,34.9769,81385.0
2022-03-14 15:00:00,38.62,38.67,38.47,38.52,106693.0,34.9769,35.0222,34.841,34.8863,106693.0
2022-03-14 15:30:00,38.52,38.7,38.44,38.7,458540.0,34.8863,35.0493,34.8139,35.0493,458540.0
2022-03-15 09:30:00,38.82,39.12,38.72,38.85,109635.0,35.158,35.4297,35.0675,35.1852,109635.0
2022-03-15 10:00:00,38.85,38.9,38.57,38.66,61541.0,35.1852,35.2305,34.9316,35.0131,61541.0
2022-03-15 10:30:00,38.65,38.68,38.35,38.36,73944.0,35.0041,35.0312,34.7324,34.7414,73944.0
2022-03-15 11:00:00,38.36,38.36,38.11,38.24,62643.0,34.7414,34.7414,34.515,34.6327,62643.0
2022-03-15 11:30:00,38.25,38.54,38.24,38.42,59192.0,34.6418,34.9044,34.6327,34.7958,59192.0
2022-03-15 12:00:00,38.43,38.45,38.33,38.44,44965.0,34.8048,34.8229,34.7142,34.8139,44965.0
2022-03-15 12:30:00,38.42,38.48,38.32,38.41,134839.0,34.7958,34.8501,34.7052,34.7867,134839.0
2022-03-15 13:00:00,38.44,38.6,38.43,38.51,175569.0,34.8139,34.9588,34.8048,34.8773,175569.0
2022-03-15 13:30:00,38.51,38.83,38.47,38.83,95381.0,34.8773,35.1671,34.841,35.1671,95381.0
2022-03-15 14:00:00,38.82,38.92,38.71,38.89,104361.0,35.158,35.2486,35.0584,35.2214,104361.0
2022-03-15 14:30:00,38.89,39.25,38.85,39.25,153156.0,35.2214,35.5475,35.1852,35.5475,153156.0
2022-03-15 15:00:00,39.25,39.28,39.12,39.14,163420.0,35.5475,35.5746,35.4297,35.4478,163420.0
2022-03-15 15:30:00,39.14,39.15,38.91,38.92,556042.0,35.4478,35.4569,35.2395,35.2486,556042.0
2022-03-16 09:30:00,39.04,39.76,38.9,39.62,176772.0,35.3573,36.0093,35.2305,35.8826,176772.0
2022-03-16 10:00:00,39.61,39.63,39.17,39.2,138495.0,35.8735,35.8916,35.475,35.5022,138495.0
2022-03-16 10:30:00,39.21,39.33,39.12,39.29,69273.0,35.5112,35.6199,35.4297,35.5837,69273.0
2022-03-16 11:00:00,39.27,39.3,38.94,38.99,121304.0,35.5656,35.5927,35.2667,35.312,121304.0
2022-03-16 11:30:00,38.97,39.02,38.94,38.95,115422.0,35.2939,35.3392,35.2667,35.2758,115422.0
2022-03-16 12:00:00,38.94,39.37,38.93,39.3,94282.0,35.2667,35.6561,35.2576,35.5927,94282.0
2022-03-16 12:30:00,39.31,39.43,39.15,39.29,122676.0,35.6018,35.7105,35.4569,35.5837,122676.0
2022-03-16 13:00:00,39.3,39.32,39.11,39.18,188063.0,35.5927,35.6109,35.4207,35.4841,188063.0
2022-03-16 13:30:00,39.18,39.31,39.16,39.19,135629.0,35.4841,35.6018,35.4659,35.4931,135629.0
2022-03-16 14:00:00,39.15,39.17,38.74,38.74,158562.0,35.4569,35.475,35.0856,35.0856,158562.0
2022-03-16 14:30:00,38.73,39.09,38.65,38.99,103812.0,35.0765,35.4026,35.0041,35.312,103812.0
2022-03-16 15:00:00,39.0,39.01,38.83,38.98,101574.0,35.321,35.3301,35.1671,35.3029,101574.0
2022-03-16 15:30:00,38.97,39.2,38.91,39.2,327571.0,35.2939,35.5022,35.2395,35.5022,327571.0
2022-03-17 09:30:00,39.07,39.34,39.0,39.22,103573.0,35.3844,35.629,35.321,35.5203,103573.0
2022-03-17 10:00:00,39.22,39.3,39.05,39.25,75086.0,35.5203,35.5927,35.3663,35.5475,75086.0
2022-03-17 10:30:00,39.26,39.37,39.13,39.13,64158.0,35.5565,35.6561,35.4388,35.4388,64158.0
2022-03-17 11:00:00,39.13,39.13,38.84,38.98,67243.0,35.4388,35.4388,35.1761,35.3029,67243.0
2022-03-17 11:30:00,38.99,39.1,38.98,39.02,57257.0,35.312,35.4116,35.3029,35.3392,57257.0
2022-03-17 12:00:00,39.03,39.04,38.74,38.85,108242.0,35.3482,35.3573,35.0856,35.1852,108242.0
2022-03-17 12:30:00,38.86,39.09,38.85,39.08,59102.0,35.1942,35.4026,35.1852,35.3935,59102.0
2022-03-17 13:00:00,39.06,39.13,38.96,39.04,44989.0,35.3754,35.4388,35.2848,35.3573,44989.0
2022-03-17 13:30:00,39.03,39.06,38.84,38.84,72344.0,35.3482,35.3754,35.1761,35.1761,72344.0
2022-03-17 14:00:00,38.84,38.87,38.69,38.71,67271.0,35.1761,35.2033,35.0403,35.0584,67271.0
2022-03-17 14:30:00,38.7,38.73,38.61,38.73,64671.0,35.0493,35.0765,34.9678,35.0765,64671.0
2022-03-17 15:00:00,38.73,38.73,38.58,38.65,98392.0,35.0765,35.0765,34.9407,35.0041,98392.0
2022-03-17 15:30:00,38.66,38.73,38.59,38.68,241869.0,35.0131,35.0765,34.9497,35.0312,241869.0
2022-03-18 09:30:00,38.51,38.79,38.1,38.3,351165.0,34.8773,35.1308,34.5059,34.6871,351165.0
2022-03-18 10:00:00,38.3,38.42,38.07,38.15,149027.0,34.6871,34.7958,34.4788,34.5512,149027.0
2022-03-18 10:30:00,38.14,38.4,38.09,38.24,119978.0,34.5422,34.7776,34.4969,34.6327,119978.0
2022-03-18 11:00:00,38.24,38.49,38.21,38.27,61566.0,34.6327,34.8591,34.6056,34.6599,61566.0
2022-03-18 11:30:00,38.26,38.28,38.05,38.07,55441.0,34.6508,34.669,34.4607,34.4788,55441.0
2022-03-18 12:00:00,38.03,38.28,37.99,38.22,58356.0,34.4425,34.669,34.4063,34.6146,58356.0
2022-03-18 12:30:00,38.22,38.4,38.22,38.37,55067.0,34.6146,34.7776,34.6146,34.7505,55067.0
2022-03-18 13:00:00,38.38,38.42,38.31,38.37,70251.0,34.7595,34.7958,34.6961,34.7505,70251.0
2022-03-18 13:30:00,38.37,38.53,38.29,38.4,97099.0,34.7505,34.8954,34.678,34.7776,97099.0
2022-03-18 14:00:00,38.42,38.45,38.1,38.36,165762.0,34.7958,34.8229,34.5059,34.7414,165762.0
2022-03-18 14:30:00,38.36,38.48,38.3,38.45,151439.0,34.7414,34.8501,34.6871,34.8229,151439.0
2022-03-18 15:00:00,38.45,38.69,38.44,38.63,123393.0,34.8229,35.0403,34.8139,34.9859,123393.0
2022-03-18 15:30:00,38.63,38.68,37.88,37.91,1055173.0,34.9859,35.0312,34.3067,34.3339,1055173.0
2022-03-21 09:30:00,37.61,38.08,37.6,37.63,161189.0,34.0622,34.4878,34.0531,34.0803,161189.0
2022-03-21 10:00:00,37.62,37.63,37.42,37.56,140547.0,34.0712,34.0803,33.8901,34.0169,140547.0
2022-03-21 10:30:00,37.56,37.81,37.48,37.78,127879.0,34.0169,34.2433,33.9444,34.2161,127879.0
2022-03-21 11:00:00,37.8,37.86,37.53,37.57,80407.0,34.2342,34.2886,33.9897,34.0259,80407.0
2022-03-21 11:30:00,37.58,37.65,37.51,37.54,51225.0,34.035,34.0984,33.9716,33.9988,51225.0
2022-03-21 12:00:00,37.55,37.71,37.51,37.7,55315.0,34.0078,34.1527,33.9716,34.1437,55315.0
2022-03-21 12:30:00,37.7,37.7,37.52,37.59,77648.0,34.1437,34.1437,33.9807,34.044,77648.0
2022-03-21 13:00:00,37.6,37.64,37.46,37.47,87753.0,34.0531,34.0893,33.9263,33.9354,87753.0
2022-03-21 13:30:00,37.47,37.53,37.41,37.52,90263.0,33.9354,33.9897,33.881,33.9807,90263.0
2022-03-21 14:00:00,37.53,37.55,37.3,37.36,89692.0,33.9897,34.0078,33.7814,33.8357,89692.0
2022-03-21 14:30:00,37.36,37.4,37.18,37.18,123320.0,33.8357,33.872,33.6727,33.6727,123320.0
2022-03-21 15:00:00,37.19,37.31,37.15,37.27,140414.0,33.6818,33.7905,33.6456,33.7542,140414.0
2022-03-21 15:30:00,37.28,37.29,37.09,37.2,368812.0,33.7633,33.7723,33.5912,33.6908,368812.0
2022-03-22 09:30:00,37.33,38.04,37.33,38.04,107832.0,33.8086,34.4516,33.8086,34.4516,107832.0
2022-03-22 10:00:00,38.05,38.06,37.71,37.81,94578.0,34.4607,34.4697,34.1527,34.2433,94578.0
2022-03-22 10:30:00,37.82,37.93,37.53,37.75,81513.0,34.2524,34.352,33.9897,34.189,81513.0
2022-03-22 11:00:00,37.76,37.76,37.64,37.67,49291.0,34.198,34.198,34.0893,34.1165,49291.0
2022-03-22 11:30:00,37.67,37.77,37.59,37.77,64531.0,34.1165,34.2071,34.044,34.2071,64531.0
2022-03-22 12:00:00,37.75,37.77,37.65,37.69,56787.0,34.189,34.2071,34.0984,34.1346,56787.0
2022-03-22 12:30:00,37.68,37.87,37.64,37.85,63734.0,34.1256,34.2976,34.0893,34.2795,63734.0
2022-03-22 13:00:00,37.85,37.99,37.83,37.88,56005.0,34.2795,34.4063,34.2614,34.3067,56005.0
2022-03-22 13:30:00,37.89,37.9,37.81,37.81,58581.0,34.3157,34.3248,34.2433,34.2433,58581.0
2022-03-22 14:00:00,37.82,37.83,37.53,37.55,63417.0,34.2524,34.2614,33.9897,34.0078,63417.0
2022-03-22 14:30:00,37.56,37.68,37.56,37.66,71729.0,34.0169,34.1256,34.0169,34.1074,71729.0
2022-03-22 15:00:00,37.66,37.77,37.63,37.7,133350.0,34.1074,34.2071,34.0803,34.1437,133350.0
2022-03-22 15:30:00,37.7,37.81,37.52,37.58,364518.0,34.1437,34.2433,33.9807,34.035,364518.0
2022-03-23 09:30:00,37.36,37.38,36.81,36.83,155711.0,33.8357,33.8539,33.3376,33.3557,155711.0
2022-03-23 10:00:00,36.83,36.85,36.54,36.67,111155.0,33.3557,33.3739,33.0931,33.2108,111155.0
2022-03-23 10:30:00,36.66,36.86,36.61,36.63,134668.0,33.2018,33.3829,33.1565,33.1746,134668.0
2022-03-23 11:00:00,36.64,36.96,36.63,36.93,73094.0,33.1837,33.4735,33.1746,33.4463,73094.0
2022-03-23 11:30:00,36.93,36.94,36.79,36.79,79253.0,33.4463,33.4554,33.3195,33.3195,79253.0
2022-03-23 12:00:00,36.8,36.87,36.79,36.8,64355.0,33.3286,33.392,33.3195,33.3286,64355.0
2022-03-23 12:30:00,36.81,36.86,36.57,36.65,98848.0,33.3376,33.3829,33.1203,33.1927,98848.0
2022-03-23 13:00:00,36.65,36.67,36.49,36.59,125635.0,33.1927,33.2108,33.0478,33.1384,125635.0
2022-03-23 13:30:00,36.58,36.71,36.55,36.59,105073.0,33.1293,33.2471,33.1022,33.1384,105073.0
2022-03-23 14:00:00,36.58,36.63,36.34,36.39,102342.0,33.1293,33.1746,32.912,32.9572,102342.0
2022-03-23 14:30:00,36.39,36.46,36.34,36.4,128590.0,32.9572,33.0206,32.912,32.9663,128590.0
2022-03-23 15:00:00,36.4,36.53,36.4,36.42,162921.0,32.9663,33.084,32.9663,32.9844,162921.0
2022-03-23 15:30:00,36.43,36.49,36.29,36.3,662142.0,32.9935,33.0478,32.8667,32.8757,662142.0
2022-03-24 09:30:00,36.44,36.51,36.14,36.27,176273.0,33.0025,33.0659,32.7308,32.8486,176273.0
2022-03-24 10:00:00,36.29,36.45,36.25,36.27,127903.0,32.8667,33.0116,32.8305,32.8486,127903.0
2022-03-24 10:30:00,36.27,36.55,36.27,36.5,308723.0,32.8486,33.1022,32.8486,33.0569,308723.0
2022-03-24 11:00:00,36.49,36.59,36.26,36.33,81845.0,33.0478,33.1384,32.8395,32.9029,81845.0
2022-03-24 11:30:00,36.33,36.48,36.31,36.44,76459.0,32.9029,33.0388,32.8848,33.0025,76459.0
2022-03-24 12:00:00,36.44,36.51,36.21,36.23,79966.0,33.0025,33.0659,32.7942,32.8123,79966.0
2022-03-24 12:30:00,36.23,36.43,36.23,36.41,61879.0,32.8123,32.9935,32.8123,32.9754,61879.0
2022-03-24 13:00:00,36.4,36.54,36.36,36.52,93175.0,32.9663,33.0931,32.9301,33.075,93175.0
2022-03-24 13:30:00,36.51,36.52,36.37,36.43,83301.0,33.0659,33.075,32.9391,32.9935,83301.0
2022-03-24 14:00:00,36.43,36.49,36.4,36.43,64212.0,32.9935,33.0478,32.9663,32.9935,64212.0
2022-03-24 14:30:00,36.43,36.44,36.27,36.34,74963.0,32.9935,33.0025,32.8486,32.912,74963.0
2022-03-24 15:00:00,36.33,36.42,36.28,36.41,107743.0,32.9029,32.9844,32.8576,32.9754,107743.0
2022-03-24 15:30:00,36.42,36.5,36.36,36.46,432518.0,32.9844,33.0569,32.9301,33.0206,432518.0
2022-03-25 09:30:00,36.46,36.67,36.24,36.58,103076.0,33.0206,33.2108,32.8214,33.1293,103076.0
2022-03-25 10:00:00,36.58,36.6,36.45,36.56,67072.0,33.1293,33.1474,33.0116,33.1112,67072.0
2022-03-25 10:30:00,36.57,36.74,36.55,36.63,187254.0,33.1203,33.2742,33.1022,33.1746,187254.0
2022-03-25 11:00:00,36.64,36.77,36.61,36.65,54618.0,33.1837,33.3014,33.1565,33.1927,54618.0
2022-03-25 11:30:00,36.66,36.87,36.64,36.83,64357.0,33.2018,33.392,33.1837,33.3557,64357.0
2022-03-25 12:00:00,36.83,37.01,36.78,36.91,120681.0,33.3557,33.5188,33.3105,33.4282,120681.0
2022-03-25 12:30:00,36.93,36.97,36.87,36.93,91583.0,33.4463,33.4825,33.392,33.4463,91583.0
2022-03-25 13:00:00,36.93,37.1,36.89,37.06,301613.0,33.4463,33.6003,33.4101,33.564,301613.0
2022-03-25 13:30:00,37.07,37.13,36.99,37.12,96160.0,33.5731,33.6274,33.5006,33.6184,96160.0
2022-03-25 14:00:00,37.12,37.34,37.12,37.22,170291.0,33.6184,33.8176,33.6184,33.709,170291.0
2022-03-25 14:30:00,37.22,37.28,37.18,37.22,89246.0,33.709,33.7633,33.6727,33.709,89246.0
2022-03-25 15:00:00,37.23,37.23,36.9,37.01,166924.0,33.718,33.718,33.4191,33.5188,166924.0
2022-03-25 15:30:00,37.01,37.08,36.92,37.04,524915.0,33.5188,33.5822,33.4373,33.5459,524915.0
2022-03-28 09:30:00,37.17,37.47,37.08,37.41,201015.0,33.6637,33.9354,33.5822,33.881,201015.0
2022-03-28 10:00:00,37.42,37.7,37.38,37.67,76951.0,33.8901,34.1437,33.8539,34.1165,76951.0
2022-03-28 10:30:00,37.68,37.69,37.46,37.59,64151.0,34.1256,34.1346,33.9263,34.044,64151.0
2022-03-28 11:00:00,37.58,37.68,37.53,37.58,57740.0,34.035,34.1256,33.9897,34.035,57740.0
2022-03-28 11:30:00,37.59,37.65,37.58,37.61,62444.0,34.044,34.0984,34.035,34.0622,62444.0
2022-03-28 12:00:00,37.61,37.77,37.6,37.73,39770.0,34.0622,34.2071,34.0531,34.1708,39770.0
2022-03-28 12:30:00,37.73,37.88,37.7,37.86,47528.0,34.1708,34.3067,34.1437,34.2886,47528.0
2022-03-28 13:00:00,37.87,37.91,37.81,37.88,72467.0,34.2976,34.3339,34.2433,34.3067,72467.0
2022-03-28 13:30:00,37.87,37.88,37.55,37.57,46227.0,34.2976,34.3067,34.0078,34.0259,46227.0
2022-03-28 14:00:00,37.57,37.63,37.49,37.53,47472.0,34.0259,34.0803,33.9535,33.9897,47472.0
2022-03-28 14:30:00,37.52,37.53,37.42,37.47,56568.0,33.9807,33.9897,33.8901,33.9354,56568.0
2022-03-28 15:00:00,37.48,37.55,37.43,37.47,77497.0,33.9444,34.0078,33.8991,33.9354,77497.0
2022-03-28 15:30:00,37.46,37.67,37.45,37.61,335144.0,33.9263,34.1165,33.9173,34.0622,335144.0
2022-03-29 09:30:00,37.85,37.99,37.74,37.79,95416.0,34.2795,34.4063,34.1799,34.2252,95416.0
2022-03-29 10:00:00,37.8,37.86,37.61,37.77,135975.0,34.2342,34.2886,34.0622,34.2071,135975.0
2022-03-29 10:30:00,37.77,38.1,37.68,38.05,168978.0,34.2071,34.5059,34.1256,34.4607,168978.0
2022-03-29 11:00:00,38.05,38.25,38.04,38.14,88728.0,34.4607,34.6418,34.4516,34.5422,88728.0
2022-03-29 11:30:00,38.15,38.3,38.14,38.28,62034.0,34.5512,34.6871,34.5422,34.669,62034.0
2022-03-29 12:00:00,38.27,38.27,37.98,38.0,49389.0,34.6599,34.6599,34.3973,34.4154,49389.0
2022-03-29 12:30:00,38.01,38.07,37.96,38.05,77670.0,34.4244,34.4788,34.3791,34.4607,77670.0
2022-03-29 13:00:00,38.05,38.06,37.84,37.93,47348.0,34.4607,34.4697,34.2705,34.352,47348.0
2022-03-29 13:30:00,37.93,38.07,37.91,38.07,36777.0,34.352,34.4788,34.3339,34.4788,36777.0
2022-03-29 14:00:00,38.08,38.1,38.02,38.09,39233.0,34.4878,34.5059,34.4335,34.4969,39233.0
2022-03-29 14:30:00,38.09,38.2,38.05,38.09,54074.0,34.4969,34.5965,34.4607,34.4969,54074.0
2022-03-29 15:00:00,38.09,38.16,38.05,38.09,80779.0,34.4969,34.5603,34.4607,34.4969,80779.0
2022-03-29 15:30:00,38.09,38.16,38.03,38.16,245432.0,34.4969,34.5603,34.4425,34.5603,245432.0
2022-03-30 09:30:00,38.15,38.47,38.03,38.46,80548.0,34.5512,34.841,34.4425,34.832,80548.0
2022-03-30 10:00:00,38.46,38.52,38.11,38.2,46913.0,34.832,34.8863,34.515,34.5965,46913.0
2022-03-30 10:30:00,38.2,38.32,38.18,38.23,44394.0,34.5965,34.7052,34.5784,34.6237,44394.0
2022-03-30 11:00:00,38.23,38.25,38.08,38.14,44247.0,34.6237,34.6418,34.4878,34.5422,44247.0
2022-03-30 11:30:00,38.13,38.16,38.04,38.06,43843.0,34.5331,34.5603,34.4516,34.4697,43843.0
2022-03-30 12:00:00,38.07,38.11,37.94,37.97,38343.0,34.4788,34.515,34.361,34.3882,38343.0
2022-03-30 12:30:00,37.98,38.01,37.95,37.97,49584.0,34.3973,34.4244,34.3701,34.3882,49584.0
2022-03-30 13:00:00,37.96,38.0,37.88,37.91,68785.0,34.3791,34.4154,34.3067,34.3339,68785.0
2022-03-30 13:30:00,37.91,37.94,37.84,37.89,62721.0,34.3339,34.361,34.2705,34.3157,62721.0
2022-03-30 14:00:00,37.89,38.12,37.88,38.09,64599.0,34.3157,34.5241,34.3067,34.4969,64599.0
2022-03-30 14:30:00,38.09,38.11,37.96,37.98,66251.0,34.4969,34.515,34.3791,34.3973,66251.0
2022-03-30 15:00:00,37.98,38.09,37.92,37.94,86106.0,34.3973,34.4969,34.3429,34.361,86106.0
2022-03-30 15:30:00,37.93,38.1,37.92,38.04,404198.0,34.352,34.5059,34.3429,34.4516,404198.0
2022-03-31 09:30:00,38.03,38.52,38.03,38.49,78517.0,34.4425,34.8863,34.4425,34.8591,78517.0
2022-03-31 10:00:00,38.48,38.58,38.33,38.58,60131.0,34.8501,34.9407,34.7142,34.9407,60131.0
2022-03-31 10:30:00,38.59,38.59,38.36,38.45,74938.0,34.9497,34.9497,34.7414,34.8229,74938.0
2022-03-31 11:00:00,38.46,38.69,38.46,38.57,85980.0,34.832,35.0403,34.832,34.9316,85980.0
2022-03-31 11:30:00,38.56,38.71,38.55,38.65,64132.0,34.9225,35.0584,34.9135,35.0041,64132.0
2022-03-31 12:00:00,38.65,38.65,38.56,38.6,56062.0,35.0041,35.0041,34.9225,34.9588,56062.0
2022-03-31 12:30:00,38.59,38.67,38.56,38.59,46460.0,34.9497,35.0222,34.9225,34.9497,46460.0
2022-03-31 13:00:00,38.58,38.77,38.55,38.77,77070.0,34.9407,35.1127,34.9135,35.1127,77070.0
2022-03-31 13:30:00,38.77,38.97,38.75,38.93,111610.0,35.1127,35.2939,35.0946,35.2576,111610.0
2022-03-31 14:00:00,38.94,38.95,38.67,38.77,113537.0,35.2667,35.2758,35.0222,35.1127,113537.0
2022-03-31 14:30:00,38.77,38.77,38.39,38.4,84321.0,35.1127,35.1127,34.7686,34.7776,84321.0
2022-03-31 15:00:00,38.4,38.56,38.4,38.49,100159.0,34.7776,34.9225,34.7776,34.8591,100159.0
2022-03-31 15:30:00,38.5,38.56,38.37,38.37,419515.0,34.8682,34.9225,34.7505,34.7505,419515.0
2022-04-01 09:30:00,38.56,38.66,38.36,38.38,67588.0,34.9225,35.0131,34.7414,34.7595,67588.0
2022-04-01 10:00:00,38.37,38.44,38.04,38.07,73160.0,34.7505,34.8139,34.4516,34.4788,73160.0
2022-04-01 10:30:00,38.08,38.14,38.02,38.08,67199.0,34.4878,34.5422,34.4335,34.4878,67199.0
2022-04-01 11:00:00,38.06,38.24,38.02,38.2,65727.0,34.4697,34.6327,34.4335,34.5965,65727.0
2022-04-01 11:30:00,38.2,38.31,38.17,38.3,49727.0,34.5965,34.6961,34.5693,34.6871,49727.0
2022-04-01 12:00:00,38.31,38.31,38.15,38.23,71691.0,34.6961,34.6961,34.5512,34.6237,71691.0
2022-04-01 12:30:00,38.23,38.26,38.11,38.22,44278.0,34.6237,34.6508,34.515,34.6146,44278.0
2022-04-01 13:00:00,38.21,38.23,38.09,38.14,51324.0,34.6056,34.6237,34.4969,34.5422,51324.0
2022-04-01 13:30:00,38.13,38.26,38.07,38.25,50571.0,34.5331,34.6508,34.4788,34.6418,50571.0
2022-04-01 14:00:00,38.25,38.37,38.23,38.37,78763.0,34.6418,34.7505,34.6237,34.7505,78763.0
2022-04-01 14:30:00,38.38,38.41,38.28,38.3,120307.0,34.7595,34.7867,34.669,34.6871,120307.0
2022-04-01 15:00:00,38.29,38.37,38.27,38.33,107170.0,34.678,34.7505,34.6599,34.7142,107170.0
2022-04-01 15:30:00,38.32,38.47,38.29,38.4,495436.0,34.7052,34.841,34.678,34.7776,495436.0
2022-04-04 09:30:00,38.31,38.4,37.92,38.04,68954.0,34.6961,34.7776,34.3429,34.4516,68954.0
2022-04-04 10:00:00,38.02,38.04,37.82,38.03,65081.0,34.4335,34.4516,34.2524,34.4425,65081.0
2022-04-04 10:30:00,38.01,38.02,37.83,37.85,60923.0,34.4244,34.4335,34.2614,34.2795,60923.0
2022-04-04 11:00:00,37.84,37.98,37.81,37.85,70005.0,34.2705,34.3973,34.2433,34.2795,70005.0
2022-04-04 11:30:00,37.85,37.88,37.74,37.8,53009.0,34.2795,34.3067,34.1799,34.2342,53009.0
2022-04-04 12:00:00,37.81,37.89,37.74,37.79,71415.0,34.2433,34.3157,34.1799,34.2252,71415.0
2022-04-04 12:30:00,37.79,37.79,37.66,37.68,40341.0,34.2252,34.2252,34.1074,34.1256,40341.0
2022-04-04 13:00:00,37.68,37.71,37.64,37.69,41936.0,34.1256,34.1527,34.0893,34.1346,41936.0
2022-04-04 13:30:00,37.69,37.9,37.69,37.89,35941.0,34.1346,34.3248,34.1346,34.3157,35941.0
2022-04-04 14:00:00,37.89,37.94,37.87,37.9,38479.0,34.3157,34.361,34.2976,34.3248,38479.0
2022-04-04 14:30:00,37.9,37.91,37.66,37.68,82431.0,34.3248,34.3339,34.1074,34.1256,82431.0
2022-04-04 15:00:00,37.67,37.71,37.59,37.63,112513.0,34.1165,34.1527,34.044,34.0803,112513.0
2022-04-04 15:30:00,37.63,37.72,37.61,37.67,389855.0,34.0803,34.1618,34.0622,34.1165,389855.0
2022-04-05 09:30:00,37.68,37.92,37.6,37.65,111204.0,34.1256,34.3429,34.0531,34.0984,111204.0
2022-04-05 10:00:00,37.65,37.77,37.54,37.68,104504.0,34.0984,34.2071,33.9988,34.1256,104504.0
2022-04-05 10:30:00,37.68,37.68,37.45,37.47,90374.0,34.1256,34.1256,33.9173,33.9354,90374.0
2022-04-05 11:00:00,37.47,37.54,37.42,37.48,67331.0,33.9354,33.9988,33.8901,33.9444,67331.0
2022-04-05 11:30:00,37.49,37.56,37.23,37.24,63036.0,33.9535,34.0169,33.718,33.7271,63036.0
2022-04-05 12:00:00,37.24,37.37,37.14,37.2,101399.0,33.7271,33.8448,33.6365,33.6908,101399.0
2022-04-05 12:30:00,37.19,37.37,37.19,37.34,76281.0,33.6818,33.8448,33.6818,33.8176,76281.0
2022-04-05 13:00:00,37.34,37.46,37.28,37.38,68122.0,33.8176,33.9263,33.7633,33.8539,68122.0
2022-04-05 13:30:00,37.39,37.64,37.39,37.59,119530.0,33.8629,34.0893,33.8629,34.044,119530.0
2022-04-05 14:00:00,37.59,37.65,37.53,37.6,63153.0,34.044,34.0984,33.9897,34.0531,63153.0
2022-04-05 14:30:00,37.6,37.61,37.45,37.53,86776.0,34.0531,34.0622,33.9173,33.9897,86776.0
2022-04-05 15:00:00,37.54,37.73,37.5,37.69,131142.0,33.9988,34.1708,33.9625,34.1346,131142.0
2022-04-05 15:30:00,37.7,37.73,37.47,37.64,450219.0,34.1437,34.1708,33.9354,34.0893,450219.0
2022-04-06 09:30:00,37.44,37.8,37.17,37.32,111414.0,33.9082,34.2342,33.6637,33.7995,111414.0
2022-04-06 10:00:00,37.32,37.64,37.28,37.59,118392.0,33.7995,34.0893,33.7633,34.044,118392.0
2022-04-06 10:30:00,37.59,37.63,37.5,37.55,78621.0,34.044,34.0803,33.9625,34.0078,78621.0
2022-04-06 11:00:00,37.55,37.82,37.5,37.72,120204.0,34.0078,34.2524,33.9625,34.1618,120204.0
2022-04-06 11:30:00,37.72,38.1,37.69,38.09,110552.0,34.1618,34.5059,34.1346,34.4969,110552.0
2022-04-06 12:00:00,38.08,38.32,38.08,38.28,215002.0,34.4878,34.7052,34.4878,34.669,215002.0
2022-04-06 12:30:00,38.28,38.6,38.24,38.6,109652.0,34.669,34.9588,34.6327,34.9588,109652.0
2022-04-06 13:00:00,38.6,38.8,38.53,38.66,123444.0,34.9588,35.1399,34.8954,35.0131,123444.0
2022-04-06 13:30:00,38.66,38.87,38.64,38.72,129545.0,35.0131,35.2033,34.995,35.0675,129545.0
2022-04-06 14:00:00,38.72,38.89,38.43,38.72,123081.0,35.0675,35.2214,34.8048,35.0675,123081.0
2022-04-06 14:30:00,38.73,39.01,38.72,39.0,121318.0,35.0765,35.3301,35.0675,35.321,121318.0
2022-04-06 15:00:00,39.01,39.07,38.83,38.96,205866.0,35.3301,35.3844,35.1671,35.2848,205866.0
2022-04-06 15:30:00,38.97,39.35,38.94,39.2,677992.0,35.2939,35.638,35.2667,35.5022,677992.0
2022-04-07 09:30:00,39.2,39.35,38.99,39.24,149532.0,35.5022,35.638,35.312,35.5384,149532.0
2022-04-07 10:00:00,39.24,39.27,38.85,38.9,80803.0,35.5384,35.5656,35.1852,35.2305,80803.0
2022-04-07 10:30:00,38.9,39.14,38.89,38.93,67841.0,35.2305,35.4478,35.2214,35.2576,67841.0
2022-04-07 11:00:00,38.94,38.98,38.78,38.8,64658.0,35.2667,35.3029,35.1218,35.1399,64658.0
2022-04-07 11:30:00,38.82,39.17,38.81,39.07,54120.0,35.158,35.475,35.149,35.3844,54120.0
2022-04-07 12:00:00,39.1,39.13,38.87,38.91,66697.0,35.4116,35.4388,35.2033,35.2395,66697.0
2022-04-07 12:30:00,38.9,38.93,38.72,38.73,54729.0,35.2305,35.2576,35.0675,35.0765,54729.0
2022-04-07 13:00:00,38.73,38.8,38.68,38.7,75573.0,35.0765,35.1399,35.0312,35.0493,75573.0
2022-04-07 13:30:00,38.7,38.8,38.67,38.8,68380.0,35.0493,35.1399,35.0222,35.1399,68380.0
2022-04-07 14:00:00,38.81,38.85,38.69,38.7,69360.0,35.149,35.1852,35.0403,35.0493,69360.0
2022-04-07 14:30:00,38.7,38.83,38.64,38.78,95224.0,35.0493,35.1671,34.995,35.1218,95224.0
2022-04-07 15:00:00,38.77,38.94,38.73,38.94,108253.0,35.1127,35.2667,35.0765,35.2667,108253.0
2022-04-07 15:30:00,38.93,39.11,38.93,39.05,360045.0,35.2576,35.4207,35.2576,35.3663,360045.0
2022-04-08 09:30:00,39.24,39.47,39.0,39.14,104409.0,35.5384,35.7467,35.321,35.4478,104409.0
2022-04-08 10:00:00,39.15,39.35,39.15,39.28,56054.0,35.4569,35.638,35.4569,35.5746,56054.0
2022-04-08 10:30:00,39.29,39.4,39.12,39.36,89568.0,35.5837,35.6833,35.4297,35.6471,89568.0
2022-04-08 11:00:00,39.38,39.48,39.35,39.47,60483.0,35.6652,35.7558,35.638,35.7467,60483.0
2022-04-08 11:30:00,39.47,39.52,39.32,39.43,90998.0,35.7467,35.792,35.6109,35.7105,90998.0
2022-04-08 12:00:00,39.44,39.47,39.39,39.43,57765.0,35.7195,35.7467,35.6743,35.7105,57765.0
2022-04-08 12:30:00,39.41,39.48,39.36,39.48,50057.0,35.6924,35.7558,35.6471,35.7558,50057.0
2022-04-08 13:00:00,39.48,39.52,39.42,39.52,54234.0,35.7558,35.792,35.7014,35.792,54234.0
2022-04-08 13:30:00,39.52,39.62,39.52,39.61,72785.0,35.792,35.8826,35.792,35.8735,72785.0
2022-04-08 14:00:00,39.61,39.62,39.39,39.45,63644.0,35.8735,35.8826,35.6743,35.7286,63644.0
2022-04-08 14:30:00,39.45,39.54,39.41,39.54,62477.0,35.7286,35.8101,35.6924,35.8101,62477.0
2022-04-08 15:00:00,39.54,39.58,39.45,39.51,99483.0,35.8101,35.8463,35.7286,35.7829,99483.0
2022-04-08 15:30:00,39.52,39.68,39.43,39.56,490914.0,35.792,35.9369,35.7105,35.8282,490914.0
2022-04-11 09:30:00,39.57,39.77,38.95,39.17,122003.0,35.8373,36.0184,35.2758,35.475,122003.0
2022-04-11 10:00:00,39.18,39.43,38.93,39.39,75808.0,35.4841,35.7105,35.2576,35.6743,75808.0
2022-04-11 10:30:00,39.38,39.72,39.33,39.49,74828.0,35.6652,35.9731,35.6199,35.7648,74828.0
2022-04-11 11:00:00,39.46,39.47,39.28,39.3,40555.0,35.7376,35.7467,35.5746,35.5927,40555.0
2022-04-11 11:30:00,39.3,39.37,39.2,39.21,48572.0,35.5927,35.6561,35.5022,35.5112,48572.0
2022-04-11 12:00:00,39.22,39.22,39.08,39.12,34143.0,35.5203,35.5203,35.3935,35.4297,34143.0
2022-04-11 12:30:00,39.12,39.12,38.58,38.6,81094.0,35.4297,35.4297,34.9407,34.9588,81094.0
2022-04-11 13:00:00,38.59,38.85,38.57,38.68,45067.0,34.9497,35.1852,34.9316,35.0312,45067.0
2022-04-11 13:30:00,38.68,38.8,38.64,38.74,45065.0,35.0312,35.1399,34.995,35.0856,45065.0
2022-04-11 14:00:00,38.73,38.83,38.67,38.72,52424.0,35.0765,35.1671,35.0222,35.0675,52424.0
2022-04-11 14:30:00,38.71,38.97,38.69,38.94,52777.0,35.0584,35.2939,35.0403,35.2667,52777.0
2022-04-11 15:00:00,38.93,38.94,38.74,38.75,52769.0,35.2576,35.2667,35.0856,35.0946,52769.0
2022-04-11 15:30:00,38.75,38.77,38.51,38.54,263281.0,35.0946,35.1127,34.8773,34.9044,263281.0
2022-04-12 09:30:00,38.57,38.94,38.45,38.93,99250.0,34.9316,35.2667,34.8229,35.2576,99250.0
2022-04-12 10:00:00,38.91,39.01,38.81,38.88,55232.0,35.2395,35.3301,35.149,35.2124,55232.0
2022-04-12 10:30:00,38.89,38.92,38.73,38.8,72280.0,35.2214,35.2486,35.0765,35.1399,72280.0
2022-04-12 11:00:00,38.81,39.09,38.81,39.05,85163.0,35.149,35.4026,35.149,35.3663,85163.0
2022-04-12 11:30:00,39.07,39.22,38.91,39.15,54401.0,35.3844,35.5203,35.2395,35.4569,54401.0
2022-04-12 12:00:00,39.15,39.22,39.1,39.11,48813.0,35.4569,35.5203,35.4116,35.4207,48813.0
2022-04-12 12:30:00,39.1,39.12,38.95,39.02,66862.0,35.4116,35.4297,35.2758,35.3392,66862.0
2022-04-12 13:00:00,39.02,39.07,38.94,39.02,77931.0,35.3392,35.3844,35.2667,35.3392,77931.0
2022-04-12 13:30:00,39.01,39.13,38.88,38.9,98428.0,35.3301,35.4388,35.2124,35.2305,98428.0
2022-04-12 14:00:00,38.9,39.11,38.85,39.08,72314.0,35.2305,35.4207,35.1852,35.3935,72314.0
2022-04-12 14:30:00,39.08,39.14,39.03,39.13,66477.0,35.3935,35.4478,35.3482,35.4388,66477.0
2022-04-12 15:00:00,39.12,39.18,38.97,39.02,93366.0,35.4297,35.4841,35.2939,35.3392,93366.0
2022-04-12 15:30:00,39.02,39.04,38.86,38.89,401632.0,35.3392,35.3573,35.1942,35.2214,401632.0
2022-04-13 09:30:00,38.73,39.01,38.67,38.86,67423.0,35.0765,35.3301,35.0222,35.1942,67423.0
2022-04-13 10:00:00,38.84,38.87,38.55,38.56,66037.0,35.1761,35.2033,34.9135,34.9225,66037.0
2022-04-13 10:30:00,38.53,38.62,38.41,38.61,60064.0,34.8954,34.9769,34.7867,34.9678,60064.0
2022-04-13 11:00:00,38.62,38.66,38.51,38.52,55203.0,34.9769,35.0131,34.8773,34.8863,55203.0
2022-04-13 11:30:00,38.52,38.57,38.41,38.41,46214.0,34.8863,34.9316,34.7867,34.7867,46214.0
2022-04-13 12:00:00,38.4,38.46,38.25,38.29,53214.0,34.7776,34.832,34.6418,34.678,53214.0
2022-04-13 12:30:00,38.29,38.54,38.24,38.5,50081.0,34.678,34.9044,34.6327,34.8682,50081.0
2022-04-13 13:00:00,38.5,38.67,38.48,38.59,53722.0,34.8682,35.0222,34.8501,34.9497,53722.0
2022-04-13 13:30:00,38.58,38.71,38.45,38.69,81004.0,34.9407,35.0584,34.8229,35.0403,81004.0
2022-04-13 14:00:00,38.69,38.71,38.5,38.54,56192.0,35.0403,35.0584,34.8682,34.9044,56192.0
2022-04-13 14:30:00,38.54,38.76,38.52,38.71,47369.0,34.9044,35.1037,34.8863,35.0584,47369.0
2022-04-13 15:00:00,38.71,38.79,38.66,38.66,134309.0,35.0584,35.1308,35.0131,35.0131,134309.0
2022-04-13 15:30:00,38.66,38.79,38.64,38.78,222768.0,35.0131,35.1308,34.995,35.1218,222768.0
2022-04-14 09:30:00,38.85,39.1,38.77,39.01,83085.0,35.1852,35.4116,35.1127,35.3301,83085.0
2022-04-14 10:00:00,39.01,39.12,38.92,39.05,49209.0,35.3301,35.4297,35.2486,35.3663,49209.0
2022-04-14 10:30:00,39.07,39.14,39.03,39.07,45524.0,35.3844,35.4478,35.3482,35.3844,45524.0
2022-04-14 11:00:00,39.07,39.1,38.94,38.99,53361.0,35.3844,35.4116,35.2667,35.312,53361.0
2022-04-14 11:30:00,39.0,39.03,38.94,39.02,49162.0,35.321,35.3482,35.2667,35.3392,49162.0
2022-04-14 12:00:00,39.02,39.07,38.98,38.98,41205.0,35.3392,35.3844,35.3029,35.3029,41205.0
2022-04-14 12:30:00,38.98,39.02,38.95,39.01,57966.0,35.3029,35.3392,35.2758,35.3301,57966.0
2022-04-14 13:00:00,39.02,39.05,38.96,39.04,83091.0,35.3392,35.3663,35.2848,35.3573,83091.0
2022-04-14 13:30:00,39.05,39.15,38.98,39.15,140217.0,35.3663,35.4569,35.3029,35.4569,140217.0
2022-04-14 14:00:00,39.15,39.27,39.04,39.1,54850.0,35.4569,35.5656,35.3573,35.4116,54850.0
2022-04-14 14:30:00,39.14,39.15,39.01,39.06,50879.0,35.4478,35.4569,35.3301,35.3754,50879.0
2022-04-14 15:00:00,39.06,39.25,39.06,39.24,91394.0,35.3754,35.5475,35.3754,35.5384,91394.0
2022-04-14 15:30:00,39.24,39.25,39.09,39.19,349860.0,35.5384,35.5475,35.4026,35.4931,349860.0
2022-04-18 09:30:00,39.25,39.68,39.24,39.55,66854.0,35.5475,35.9369,35.5384,35.8192,66854.0
2022-04-18 10:00:00,39.56,39.66,39.46,39.5,47030.0,35.8282,35.9188,35.7376,35.7739,47030.0
2022-04-18 10:30:00,39.5,39.76,39.5,39.5,48565.0,35.7739,36.0093,35.7739,35.7739,48565.0
2022-04-18 11:00:00,39.5,39.5,39.25,39.28,70848.0,35.7739,35.7739,35.5475,35.5746,70848.0
2022-04-18 11:30:00,39.28,39.39,39.25,39.37,35457.0,35.5746,35.6743,35.5475,35.6561,35457.0
2022-04-18 12:00:00,39.37,39.51,39.32,39.4,51004.0,35.6561,35.7829,35.6109,35.6833,51004.0
2022-04-18 12:30:00,39.41,39.6,39.37,39.56,54424.0,35.6924,35.8644,35.6561,35.8282,54424.0
2022-04-18 13:00:00,39.57,39.72,39.53,39.71,36426.0,35.8373,35.9731,35.801,35.9641,36426.0
2022-04-18 13:30:00,39.72,39.95,39.71,39.87,64056.0,35.9731,36.1814,35.9641,36.109,64056.0
2022-04-18 14:00:00,39.87,39.92,39.78,39.8,61436.0,36.109,36.1543,36.0275,36.0456,61436.0
2022-04-18 14:30:00,39.79,39.85,39.73,39.74,65303.0,36.0365,36.0909,35.9822,35.9912,65303.0
2022-04-18 15:00:00,39.73,39.76,39.7,39.76,53353.0,35.9822,36.0093,35.955,36.0093,53353.0
2022-04-18 15:30:00,39.75,39.85,39.56,39.85,307599.0,36.0003,36.0909,35.8282,36.0909,307599.0
2022-04-19 09:30:00,40.01,40.08,39.2,39.21,261877.0,36.2358,36.2992,35.5022,35.5112,261877.0
2022-04-19 10:00:00,39.23,39.59,39.05,39.58,106904.0,35.5293,35.8554,35.3663,35.8463,106904.0
2022-04-19 10:30:00,39.57,39.7,39.56,39.64,56305.0,35.8373,35.955,35.8282,35.9007,56305.0
2022-04-19 11:00:00,39.64,39.81,39.56,39.58,90838.0,35.9007,36.0546,35.8282,35.8463,90838.0
2022-04-19 11:30:00,39.58,39.76,39.5,39.68,99240.0,35.8463,36.0093,35.7739,35.9369,99240.0
2022-04-19 12:00:00,39.69,39.74,39.51,39.52,63414.0,35.946,35.9912,35.7829,35.792,63414.0
2022-04-19 12:30:00,39.52,39.71,39.51,39.56,62760.0,35.792,35.9641,35.7829,35.8282,62760.0
2022-04-19 13:00:00,39.56,39.6,39.51,39.51,45695.0,35.8282,35.8644,35.7829,35.7829,45695.0
2022-04-19 13:30:00,39.51,39.66,39.47,39.55,52073.0,35.7829,35.9188,35.7467,35.8192,52073.0
2022-04-19 14:00:00,39.54,39.8,39.52,39.8,59192.0,35.8101,36.0456,35.792,36.0456,59192.0
2022-04-19 14:30:00,39.8,39.8,39.63,39.72,61657.0,36.0456,36.0456,35.8916,35.9731,61657.0
2022-04-19 15:00:00,39.71,39.75,39.59,39.62,72265.0,35.9641,36.0003,35.8554,35.8826,72265.0
2022-04-19 15:30:00,39.62,39.83,39.58,39.71,288214.0,35.8826,36.0727,35.8463,35.9641,288214.0
2022-04-20 09:30:00,39.99,40.46,39.88,40.3,98440.0,36.2177,36.6433,36.118,36.4984,98440.0
2022-04-20 10:00:00,40.29,40.44,40.17,40.29,73699.0,36.4894,36.6252,36.3807,36.4894,73699.0
2022-04-20 10:30:00,40.3,41.0,40.3,41.0,147759.0,36.4984,37.1324,36.4984,37.1324,147759.0
2022-04-20 11:00:00,41.0,41.03,40.66,40.78,125339.0,37.1324,37.1595,36.8244,36.9331,125339.0
2022-04-20 11:30:00,40.81,41.23,40.8,41.23,94605.0,36.9603,37.3407,36.9512,37.3407,94605.0
2022-04-20 12:00:00,41.24,41.39,41.17,41.28,92047.0,37.3497,37.4856,37.2863,37.386,92047.0
2022-04-20 12:30:00,41.28,41.48,41.24,41.29,222173.0,37.386,37.5671,37.3497,37.395,222173.0
2022-04-20 13:00:00,41.3,41.47,41.25,41.45,251534.0,37.4041,37.558,37.3588,37.5399,251534.0
2022-04-20 13:30:00,41.47,41.52,41.31,41.4,99910.0,37.558,37.6033,37.4131,37.4946,99910.0
2022-04-20 14:00:00,41.4,41.5,41.26,41.3,135428.0,37.4946,37.5852,37.3678,37.4041,135428.0
2022-04-20 14:30:00,41.29,41.3,41.02,41.09,213863.0,37.395,37.4041,37.1505,37.2139,213863.0
2022-04-20 15:00:00,41.09,41.14,41.0,41.08,190182.0,37.2139,37.2592,37.1324,37.2048,190182.0
2022-04-20 15:30:00,41.09,41.31,41.08,41.27,386565.0,37.2139,37.4131,37.2048,37.3769,386565.0
2022-04-21 09:30:00,41.0,41.33,40.38,41.2,304233.0,37.1324,37.4312,36.5709,37.3135,304233.0
2022-04-21 10:00:00,41.22,41.23,40.9,41.18,120962.0,37.3316,37.3407,37.0418,37.2954,120962.0
2022-04-21 10:30:00,41.16,41.36,40.97,41.09,167022.0,37.2773,37.4584,37.1052,37.2139,167022.0
2022-04-21 11:00:00,41.11,41.18,40.9,40.92,82935.0,37.232,37.2954,37.0418,37.0599,82935.0
2022-04-21 11:30:00,40.91,41.16,40.89,41.09,104373.0,37.0509,37.2773,37.0328,37.2139,104373.0
2022-04-21 12:00:00,41.08,41.26,41.04,41.13,94249.0,37.2048,37.3678,37.1686,37.2501,94249.0
2022-04-21 12:30:00,41.13,41.17,40.85,40.87,79488.0,37.2501,37.2863,36.9965,37.0146,79488.0
2022-04-21 13:00:00,40.86,40.92,40.76,40.87,77963.0,37.0056,37.0599,36.915,37.0146,77963.0
2022-04-21 13:30:00,40.86,40.88,40.33,40.45,172496.0,37.0056,37.0237,36.5256,36.6343,172496.0
2022-04-21 14:00:00,40.44,40.45,40.12,40.28,134709.0,36.6252,36.6343,36.3354,36.4803,134709.0
2022-04-21 14:30:00,40.27,40.3,39.98,40.0,107408.0,36.4712,36.4984,36.2086,36.2267,107408.0
2022-04-21 15:00:00,40.0,40.02,39.85,39.99,145460.0,36.2267,36.2448,36.0909,36.2177,145460.0
2022-04-21 15:30:00,39.98,40.03,39.72,39.74,440831.0,36.2086,36.2539,35.9731,35.9912,440831.0
2022-04-22 09:30:00,39.45,39.54,38.86,39.09,144516.0,35.7286,35.8101,35.1942,35.4026,144516.0
2022-04-22 10:00:00,39.09,39.13,38.78,38.79,89083.0,35.4026,35.4388,35.1218,35.1308,89083.0
2022-04-22 10:30:00,38.77,38.86,38.46,38.59,94183.0,35.1127,35.1942,34.832,34.9497,94183.0
2022-04-22 11:00:00,38.6,39.04,38.59,38.9,117718.0,34.9588,35.3573,34.9497,35.2305,117718.0
2022-04-22 11:30:00,38.89,38.94,38.51,38.53,71648.0,35.2214,35.2667,34.8773,34.8954,71648.0
2022-04-22 12:00:00,38.51,38.58,38.31,38.58,69812.0,34.8773,34.9407,34.6961,34.9407,69812.0
2022-04-22 12:30:00,38.57,38.71,38.4,38.42,62265.0,34.9316,35.0584,34.7776,34.7958,62265.0
2022-04-22 13:00:00,38.43,38.43,38.12,38.38,69597.0,34.8048,34.8048,34.5241,34.7595,69597.0
2022-04-22 13:30:00,38.37,38.39,38.15,38.15,73106.0,34.7505,34.7686,34.5512,34.5512,73106.0
2022-04-22 14:00:00,38.15,38.2,38.04,38.11,88448.0,34.5512,34.5965,34.4516,34.515,88448.0
2022-04-22 14:30:00,38.12,38.14,37.76,37.89,130376.0,34.5241,34.5422,34.198,34.3157,130376.0
2022-04-22 15:00:00,37.88,38.22,37.88,38.14,123626.0,34.3067,34.6146,34.3067,34.5422,123626.0
2022-04-22 15:30:00,38.15,38.33,37.88,37.92,631367.0,34.5512,34.7142,34.3067,34.3429,631367.0
2022-04-25 09:30:00,37.79,37.85,36.96,37.16,230487.0,34.2252,34.2795,33.4735,33.6546,230487.0
2022-04-25 10:00:00,37.17,37.34,36.82,36.87,163815.0,33.6637,33.8176,33.3467,33.392,163815.0
2022-04-25 10:30:00,36.86,37.03,36.6,36.69,133065.0,33.3829,33.5369,33.1474,33.2289,133065.0
2022-04-25 11:00:00,36.69,37.09,36.61,37.02,109103.0,33.2289,33.5912,33.1565,33.5278,109103.0
2022-04-25 11:30:00,37.03,37.03,36.68,36.79,76527.0,33.5369,33.5369,33.2199,33.3195,76527.0
2022-04-25 12:00:00,36.79,37.22,36.77,37.07,95555.0,33.3195,33.709,33.3014,33.5731,95555.0
2022-04-25 12:30:00,37.08,37.16,36.86,36.95,70008.0,33.5822,33.6546,33.3829,33.4644,70008.0
2022-04-25 13:00:00,36.96,37.05,36.8,36.8,57161.0,33.4735,33.555,33.3286,33.3286,57161.0
2022-04-25 13:30:00,36.81,36.96,36.66,36.92,64643.0,33.3376,33.4735,33.2018,33.4373,64643.0
2022-04-25 14:00:00,36.95,37.32,36.84,37.31,93798.0,33.4644,33.7995,33.3648,33.7905,93798.0
2022-04-25 14:30:00,37.32,37.38,37.17,37.3,78500.0,33.7995,33.8539,33.6637,33.7814,78500.0
2022-04-25 15:00:00,37.32,37.65,37.2,37.65,161172.0,33.7995,34.0984,33.6908,34.0984,161172.0
2022-04-25 15:30:00,37.65,37.79,37.49,37.63,355004.0,34.0984,34.2252,33.9535,34.0803,355004.0
2022-04-26 09:30:00,37.44,37.9,37.37,37.9,72976.0,33.9082,34.3248,33.8448,34.3248,72976.0
2022-04-26 10:00:00,37.9,38.0,37.65,37.76,87668.0,34.3248,34.4154,34.0984,34.198,87668.0
2022-04-26 10:30:00,37.74,37.74,37.54,37.7,140248.0,34.1799,34.1799,33.9988,34.1437,140248.0
2022-04-26 11:00:00,37.69,37.9,37.61,37.77,83999.0,34.1346,34.3248,34.0622,34.2071,83999.0
2022-04-26 11:30:00,37.73,37.74,37.56,37.58,65413.0,34.1708,34.1799,34.0169,34.035,65413.0
2022-04-26 12:00:00,37.59,37.73,37.53,37.67,81683.0,34.044,34.1708,33.9897,34.1165,81683.0
2022-04-26 12:30:00,37.66,37.68,37.42,37.66,60064.0,34.1074,34.1256,33.8901,34.1074,60064.0
2022-04-26 13:00:00,37.66,37.66,37.35,37.39,65303.0,34.1074,34.1074,33.8267,33.8629,65303.0
2022-04-26 13:30:00,37.39,37.59,37.35,37.52,64147.0,33.8629,34.044,33.8267,33.9807,64147.0
2022-04-26 14:00:00,37.53,37.74,37.5,37.72,64736.0,33.9897,34.1799,33.9625,34.1618,64736.0
2022-04-26 14:30:00,37.72,37.73,37.47,37.63,66424.0,34.1618,34.1708,33.9354,34.0803,66424.0
2022-04-26 15:00:00,37.63,37.66,37.4,37.43,75675.0,34.0803,34.1074,33.872,33.8991,75675.0
2022-04-26 15:30:00,37.44,37.51,37.28,37.28,259027.0,33.9082,33.9716,33.7633,33.7633,259027.0
2022-04-27 09:30:00,37.17,37.51,36.97,37.48,86056.0,33.6637,33.9716,33.4825,33.9444,86056.0
2022-04-27 10:00:00,37.49,37.69,37.2,37.21,102645.0,33.9535,34.1346,33.6908,33.6999,102645.0
2022-04-27 10:30:00,37.2,37.5,37.01,37.35,75194.0,33.6908,33.9625,33.5188,33.8267,75194.0
2022-04-27 11:00:00,37.35,37.41,37.16,37.34,64647.0,33.8267,33.881,33.6546,33.8176,64647.0
2022-04-27 11:30:00,37.35,37.45,37.33,37.45,45589.0,33.8267,33.9173,33.8086,33.9173,45589.0
2022-04-27 12:00:00,37.45,37.51,37.31,37.32,68110.0,33.9173,33.9716,33.7905,33.7995,68110.0
2022-04-27 12:30:00,37.31,37.45,37.19,37.45,144086.0,33.7905,33.9173,33.6818,33.9173,144086.0
2022-04-27 13:00:00,37.44,37.44,36.97,37.0,149226.0,33.9082,33.9082,33.4825,33.5097,149226.0
2022-04-27 13:30:00,37.01,37.04,36.78,36.82,204009.0,33.5188,33.5459,33.3105,33.3467,204009.0
2022-04-27 14:00:00,36.82,36.9,36.71,36.79,182280.0,33.3467,33.4191,33.2471,33.3195,182280.0
2022-04-27 14:30:00,36.79,36.84,36.64,36.69,469534.0,33.3195,33.3648,33.1837,33.2289,469534.0
2022-04-27 15:00:00,36.68,36.82,36.57,36.77,121740.0,33.2199,33.3467,33.1203,33.3014,121740.0
2022-04-27 15:30:00,36.76,36.82,36.53,36.57,337605.0,33.2923,33.3467,33.084,33.1203,337605.0
2022-04-28 09:30:00,36.87,37.0,36.22,36.76,129349.0,33.392,33.5097,32.8033,33.2923,129349.0
2022-04-28 10:00:00,36.76,36.94,36.66,36.73,125745.0,33.2923,33.4554,33.2018,33.2652,125745.0
2022-04-28 10:30:00,36.73,36.77,36.52,36.63,91977.0,33.2652,33.3014,33.075,33.1746,91977.0
2022-04-28 11:00:00,36.62,36.8,36.62,36.77,61428.0,33.1656,33.3286,33.1656,33.3014,61428.0
2022-04-28 11:30:00,36.77,36.79,36.55,36.6,73723.0,33.3014,33.3195,33.1022,33.1474,73723.0
2022-04-28 12:00:00,36.6,37.0,36.6,36.99,60955.0,33.1474,33.5097,33.1474,33.5006,60955.0
2022-04-28 12:30:00,37.0,37.07,36.96,37.04,105680.0,33.5097,33.5731,33.4735,33.5459,105680.0
2022-04-28 13:00:00,37.04,37.16,36.98,37.0,180098.0,33.5459,33.6546,33.4916,33.5097,180098.0
2022-04-28 13:30:00,37.0,37.12,36.97,37.05,83388.0,33.5097,33.6184,33.4825,33.555,83388.0
2022-04-28 14:00:00,37.05,37.29,36.99,37.08,193328.0,33.555,33.7723,33.5006,33.5822,193328.0
2022-04-28 14:30:00,37.08,37.35,37.08,37.29,118166.0,33.5822,33.8267,33.5822,33.7723,118166.0
2022-04-28 15:00:00,37.29,37.4,37.13,37.34,282234.0,33.7723,33.872,33.6274,33.8176,282234.0
2022-04-28 15:30:00,37.33,37.36,37.1,37.16,520068.0,33.8086,33.8357,33.6003,33.6546,520068.0
2022-04-29 09:30:00,36.75,37.09,36.75,36.93,133524.0,33.6078,33.9187,33.6078,33.7724,133524.0
2022-04-29 10:00:00,36.94,37.07,36.61,36.61,73780.0,33.7815,33.9004,33.4797,33.4797,73780.0
2022-04-29 10:30:00,36.62,36.62,36.46,36.49,59495.0,33.4889,33.4889,33.3426,33.37,59495.0
2022-04-29 11:00:00,36.47,36.67,36.39,36.65,56867.0,33.3517,33.5346,33.2786,33.5163,56867.0
2022-04-29 11:30:00,36.64,36.72,36.6,36.63,45191.0,33.5072,33.5803,33.4706,33.498,45191.0
2022-04-29 12:00:00,36.64,36.64,36.41,36.53,52812.0,33.5072,33.5072,33.2968,33.4066,52812.0
2022-04-29 12:30:00,36.52,36.65,36.37,36.41,67346.0,33.3974,33.5163,33.2603,33.2968,67346.0
2022-04-29 13:00:00,36.42,36.47,36.32,36.41,79441.0,33.306,33.3517,33.2145,33.2968,79441.0
2022-04-29 13:30:00,36.41,36.55,36.41,36.48,64779.0,33.2968,33.4249,33.2968,33.3609,64779.0
2022-04-29 14:00:00,36.5,36.56,36.37,36.39,106928.0,33.3792,33.434,33.2603,33.2786,106928.0
2022-04-29 14:30:00,36.4,36.41,36.13,36.19,155339.0,33.2877,33.2968,33.0408,33.0957,155339.0
2022-04-29 15:00:00,36.18,36.22,36.0,36.08,147598.0,33.0865,33.1231,32.9219,32.9951,147598.0
2022-04-29 15:30:00,36.07,36.12,35.81,35.89,652350.0,32.9859,33.0316,32.7481,32.8213,652350.0
2022-05-02 09:30:00,36.22,36.32,35.91,36.03,154493.0,33.1231,33.2145,32.8396,32.9493,154493.0
2022-05-02 10:00:00,36.03,36.37,35.97,36.34,102943.0,32.9493,33.2603,32.8945,33.2328,102943.0
2022-05-02 10:30:00,36.36,36.42,36.21,36.21,182964.0,33.2511,33.306,33.1139,33.1139,182964.0
2022-05-02 11:00:00,36.22,36.31,36.13,36.29,152233.0,33.1231,33.2054,33.0408,33.1871,152233.0
2022-05-02 11:30:00,36.29,36.58,36.27,36.58,217529.0,33.1871,33.4523,33.1688,33.4523,217529.0
2022-05-02 12:00:00,36.57,36.64,36.35,36.52,139004.0,33.4432,33.5072,33.242,33.3974,139004.0
2022-05-02 12:30:00,36.52,36.67,36.42,36.44,165521.0,33.3974,33.5346,33.306,33.3243,165521.0
2022-05-02 13:00:00,36.45,36.52,36.28,36.29,157877.0,33.3334,33.3974,33.178,33.1871,157877.0
2022-05-02 13:30:00,36.3,36.55,36.29,36.45,164496.0,33.1963,33.4249,33.1871,33.3334,164496.0
2022-05-02 14:00:00,36.44,36.48,36.2,36.29,192102.0,33.3243,33.3609,33.1048,33.1871,192102.0
2022-05-02 14:30:00,36.28,36.32,36.13,36.28,264932.0,33.178,33.2145,33.0408,33.178,264932.0
2022-05-02 15:00:00,36.28,36.67,36.25,36.62,238685.0,33.178,33.5346,33.1505,33.4889,238685.0
2022-05-02 15:30:00,36.62,36.89,36.52,36.84,794102.0,33.4889,33.7358,33.3974,33.6901,794102.0
2022-05-03 09:30:00,36.9,37.18,36.89,36.9,107803.0,33.745,34.001,33.7358,33.745,107803.0
2022-05-03 10:00:00,36.89,37.42,36.8,37.38,102561.0,33.7358,34.2205,33.6535,34.1839,102561.0
2022-05-03 10:30:00,37.39,37.46,37.19,37.46,99728.0,34.1931,34.2571,34.0102,34.2571,99728.0
2022-05-03 11:00:00,37.46,37.93,37.44,37.91,124673.0,34.2571,34.6869,34.2388,34.6686,124673.0
2022-05-03 11:30:00,37.93,37.99,37.65,37.68,117528.0,34.6869,34.7418,34.4308,34.4583,117528.0
2022-05-03 12:00:00,37.68,37.73,37.51,37.59,130460.0,34.4583,34.504,34.3028,34.376,130460.0
2022-05-03 12:30:00,37.58,37.64,37.44,37.5,112293.0,34.3668,34.4217,34.2388,34.2936,112293.0
2022-05-03 13:00:00,37.51,37.65,37.44,37.51,100102.0,34.3028,34.4308,34.2388,34.3028,100102.0
2022-05-03 13:30:00,37.52,37.64,37.35,37.48,160224.0,34.3119,34.4217,34.1565,34.2754,160224.0
2022-05-03 14:00:00,37.47,37.47,37.12,37.14,108513.0,34.2662,34.2662,33.9461,33.9644,108513.0
2022-05-03 14:30:00,37.14,37.3,37.04,37.29,105589.0,33.9644,34.1108,33.873,34.1016,105589.0
2022-05-03 15:00:00,37.28,37.41,37.22,37.28,138569.0,34.0925,34.2113,34.0376,34.0925,138569.0
2022-05-03 15:30:00,37.28,37.32,37.06,37.09,492238.0,34.0925,34.129,33.8913,33.9187,492238.0
2022-05-04 09:30:00,37.16,37.46,37.12,37.32,97809.0,33.9827,34.2571,33.9461,34.129,97809.0
2022-05-04 10:00:00,37.3,37.41,37.13,37.4,60369.0,34.1108,34.2113,33.9553,34.2022,60369.0
2022-05-04 10:30:00,37.39,37.5,37.26,37.46,74297.0,34.1931,34.2936,34.0742,34.2571,74297.0
2022-05-04 11:00:00,37.46,37.62,37.31,37.4,134027.0,34.2571,34.4034,34.1199,34.2022,134027.0
2022-05-04 11:30:00,37.4,37.65,37.38,37.5,76475.0,34.2022,34.4308,34.1839,34.2936,76475.0
2022-05-04 12:00:00,37.5,37.58,37.41,37.52,65033.0,34.2936,34.3668,34.2113,34.3119,65033.0
2022-05-04 12:30:00,37.53,37.63,37.5,37.56,58030.0,34.3211,34.4125,34.2936,34.3485,58030.0
2022-05-04 13:00:00,37.55,37.58,37.37,37.39,50363.0,34.3394,34.3668,34.1748,34.1931,50363.0
2022-05-04 13:30:00,37.38,37.56,37.34,37.42,68023.0,34.1839,34.3485,34.1473,34.2205,68023.0
2022-05-04 14:00:00,37.43,37.76,37.32,37.71,114696.0,34.2296,34.5314,34.129,34.4857,114696.0
2022-05-04 14:30:00,37.71,38.12,37.28,38.01,225128.0,34.4857,34.8606,34.0925,34.76,225128.0
2022-05-04 15:00:00,38.02,38.2,37.97,38.16,153436.0,34.7692,34.9338,34.7235,34.8972,153436.0
2022-05-04 15:30:00,38.17,38.42,38.15,38.26,426521.0,34.9064,35.135,34.8881,34.9887,426521.0
2022-05-05 09:30:00,38.14,38.18,37.47,38.05,216774.0,34.8789,34.9155,34.2662,34.7966,216774.0
2022-05-05 10:00:00,38.05,38.05,37.67,37.76,121216.0,34.7966,34.7966,34.4491,34.5314,121216.0
2022-05-05 10:30:00,37.76,37.84,37.53,37.66,109734.0,34.5314,34.6046,34.3211,34.44,109734.0
2022-05-05 11:00:00,37.65,37.75,37.38,37.55,103239.0,34.4308,34.5223,34.1839,34.3394,103239.0
2022-05-05 11:30:00,37.54,38.0,37.52,37.58,114138.0,34.3302,34.7509,34.3119,34.3668,114138.0
2022-05-05 12:00:00,37.56,37.78,37.42,37.7,60475.0,34.3485,34.5497,34.2205,34.4765,60475.0
2022-05-05 12:30:00,37.68,37.94,37.52,37.8,82688.0,34.4583,34.696,34.3119,34.568,82688.0
2022-05-05 13:00:00,37.81,37.96,37.7,37.82,59254.0,34.5771,34.7143,34.4765,34.5863,59254.0
2022-05-05 13:30:00,37.82,37.95,37.63,37.72,58803.0,34.5863,34.7052,34.4125,34.4948,58803.0
2022-05-05 14:00:00,37.71,37.92,37.56,37.56,130696.0,34.4857,34.6777,34.3485,34.3485,130696.0
2022-05-05 14:30:00,37.55,37.82,37.54,37.59,100796.0,34.3394,34.5863,34.3302,34.376,100796.0
2022-05-05 15:00:00,37.61,37.63,37.5,37.54,101161.0,34.3942,34.4125,34.2936,34.3302,101161.0
2022-05-05 15:30:00,37.53,37.82,37.46,37.77,284988.0,34.3211,34.5863,34.2571,34.5406,284988.0
2022-05-06 09:30:00,38.64,40.26,38.25,38.93,753287.0,35.3362,36.8177,34.9795,35.6014,753287.0
2022-05-06 10:00:00,38.88,40.2,38.87,39.87,506506.0,35.5557,36.7628,35.5465,36.461,506506.0
2022-05-06 10:30:00,39.87,41.04,39.84,40.49,474443.0,36.461,37.531,36.4336,37.028,474443.0
2022-05-06 11:00:00,40.51,40.51,40.1,40.11,273547.0,37.0463,37.0463,36.6713,36.6805,273547.0
2022-05-06 11:30:00,40.09,40.28,39.85,40.05,185889.0,36.6622,36.836,36.4427,36.6256,185889.0
2022-05-06 12:00:00,40.06,40.29,39.88,39.99,121680.0,36.6348,36.8451,36.4702,36.5707,121680.0
2022-05-06 12:30:00,39.99,40.36,39.91,40.32,171375.0,36.5707,36.9091,36.4976,36.8725,171375.0
2022-05-06 13:00:00,40.31,40.49,40.23,40.25,489421.0,36.8634,37.028,36.7902,36.8085,489421.0
2022-05-06 13:30:00,40.25,40.62,40.22,40.46,508353.0,36.8085,37.1469,36.7811,37.0006,508353.0
2022-05-06 14:00:00,40.46,40.64,40.38,40.45,165753.0,37.0006,37.1652,36.9274,36.9914,165753.0
2022-05-06 14:30:00,40.44,40.68,40.23,40.58,292864.0,36.9823,37.2018,36.7902,37.1103,292864.0
2022-05-06 15:00:00,40.56,40.9,40.35,40.46,313994.0,37.092,37.4029,36.9,37.0006,313994.0
2022-05-06 15:30:00,40.46,41.45,40.45,41.41,1452542.0,37.0006,37.9059,36.9914,37.8693,1452542.0
2022-05-09 09:30:00,41.03,41.38,40.18,41.22,502879.0,37.5218,37.8419,36.7445,37.6956,502879.0
2022-05-09 10:00:00,41.24,41.58,40.97,41.26,407151.0,37.7139,38.0248,37.467,37.7322,407151.0
2022-05-09 10:30:00,41.24,41.4,40.75,40.76,322365.0,37.7139,37.8602,37.2658,37.2749,322365.0
2022-05-09 11:00:00,40.75,41.21,40.69,40.88,334064.0,37.2658,37.6864,37.2109,37.3847,334064.0
2022-05-09 11:30:00,40.87,41.52,40.53,41.38,229570.0,37.3755,37.9699,37.0646,37.8419,229570.0
2022-05-09 12:00:00,41.38,41.77,41.32,41.55,173437.0,37.8419,38.1986,37.787,37.9974,173437.0
2022-05-09 12:30:00,41.55,41.65,41.31,41.41,194577.0,37.9974,38.0888,37.7779,37.8693,194577.0
2022-05-09 13:00:00,41.41,41.43,41.15,41.18,213530.0,37.8693,37.8876,37.6316,37.659,213530.0
2022-05-09 13:30:00,41.19,41.21,40.44,40.83,308000.0,37.6681,37.6864,36.9823,37.3389,308000.0
2022-05-09 14:00:00,40.85,41.24,40.85,40.89,341948.0,37.3572,37.7139,37.3572,37.3938,341948.0
2022-05-09 14:30:00,40.88,41.22,40.75,41.2,466539.0,37.3847,37.6956,37.2658,37.6773,466539.0
2022-05-09 15:00:00,41.22,41.63,41.19,41.34,347709.0,37.6956,38.0705,37.6681,37.8053,347709.0
2022-05-09 15:30:00,41.34,41.48,41.15,41.42,906180.0,37.8053,37.9333,37.6316,37.8785,906180.0
2022-05-10 09:30:00,41.7,42.15,41.3,41.41,331247.0,38.1345,38.5461,37.7687,37.8693,331247.0
2022-05-10 10:00:00,41.41,41.58,41.25,41.38,195087.0,37.8693,38.0248,37.723,37.8419,195087.0
2022-05-10 10:30:00,41.39,41.41,40.89,40.97,273144.0,37.851,37.8693,37.3938,37.467,273144.0
2022-05-10 11:00:00,40.95,40.97,40.38,40.52,213422.0,37.4487,37.467,36.9274,37.0554,213422.0
2022-05-10 11:30:00,40.52,40.7,40.39,40.63,112020.0,37.0554,37.22,36.9365,37.156,112020.0
2022-05-10 12:00:00,40.67,40.86,40.57,40.62,125982.0,37.1926,37.3664,37.1012,37.1469,125982.0
2022-05-10 12:30:00,40.61,40.71,40.41,40.55,99689.0,37.1377,37.2292,36.9548,37.0829,99689.0
2022-05-10 13:00:00,40.53,40.9,40.51,40.89,90366.0,37.0646,37.4029,37.0463,37.3938,90366.0
2022-05-10 13:30:00,40.9,41.51,40.88,41.49,99605.0,37.4029,37.9608,37.3847,37.9425,99605.0
2022-05-10 14:00:00,41.49,41.52,41.11,41.19,106626.0,37.9425,37.9699,37.595,37.6681,106626.0
2022-05-10 14:30:00,41.18,41.5,41.17,41.49,88474.0,37.659,37.9516,37.6499,37.9425,88474.0
2022-05-10 15:00:00,41.49,41.67,41.39,41.51,107154.0,37.9425,38.1071,37.851,37.9608,107154.0
2022-05-10 15:30:00,41.51,41.75,41.43,41.69,494622.0,37.9608,38.1803,37.8876,38.1254,494622.0
2022-05-11 09:30:00,41.82,42.23,41.78,42.1,230009.0,38.2443,38.6192,38.2077,38.5003,230009.0
2022-05-11 10:00:00,42.11,42.25,41.72,41.76,149965.0,38.5095,38.6375,38.1528,38.1894,149965.0
2022-05-11 10:30:00,41.75,42.09,41.63,42.01,165410.0,38.1803,38.4912,38.0705,38.418,165410.0
2022-05-11 11:00:00,42.01,42.5,41.89,42.5,141653.0,38.418,38.8661,38.3083,38.8661,141653.0
2022-05-11 11:30:00,42.5,42.69,42.35,42.46,160221.0,38.8661,39.0399,38.729,38.8296,160221.0
2022-05-11 12:00:00,42.46,42.67,42.29,42.32,141658.0,38.8296,39.0216,38.6741,38.7015,141658.0
2022-05-11 12:30:00,42.31,42.37,42.16,42.17,127456.0,38.6924,38.7473,38.5552,38.5644,127456.0
2022-05-11 13:00:00,42.19,42.2,41.9,41.97,157567.0,38.5826,38.5918,38.3174,38.3815,157567.0
2022-05-11 13:30:00,41.98,41.98,41.69,41.75,179514.0,38.3906,38.3906,38.1254,38.1803,179514.0
2022-05-11 14:00:00,41.75,42.12,41.75,41.98,97591.0,38.1803,38.5186,38.1803,38.3906,97591.0
2022-05-11 14:30:00,41.98,42.38,41.92,42.09,109561.0,38.3906,38.7564,38.3357,38.4912,109561.0
2022-05-11 15:00:00,42.08,42.22,41.91,42.0,126851.0,38.482,38.6101,38.3266,38.4089,126851.0
2022-05-11 15:30:00,42.0,42.08,41.64,41.8,491213.0,38.4089,38.482,38.0797,38.226,491213.0
2022-05-12 09:30:00,41.86,42.06,41.39,41.43,200945.0,38.2809,38.4638,37.851,37.8876,200945.0
2022-05-12 10:00:00,41.39,41.39,40.79,41.02,381395.0,37.851,37.851,37.3023,37.5127,381395.0
2022-05-12 10:30:00,41.02,41.16,40.81,41.11,144696.0,37.5127,37.6407,37.3206,37.595,144696.0
2022-05-12 11:00:00,41.11,41.38,40.79,40.83,175599.0,37.595,37.8419,37.3023,37.3389,175599.0
2022-05-12 11:30:00,40.84,40.86,40.41,40.45,195443.0,37.3481,37.3664,36.9548,36.9914,195443.0
2022-05-12 12:00:00,40.45,40.75,40.41,40.67,144141.0,36.9914,37.2658,36.9548,37.1926,144141.0
2022-05-12 12:30:00,40.66,40.99,40.51,40.9,180059.0,37.1835,37.4852,37.0463,37.4029,180059.0
2022-05-12 13:00:00,40.9,41.12,40.85,41.04,137933.0,37.4029,37.6041,37.3572,37.531,137933.0
2022-05-12 13:30:00,41.03,41.09,40.82,40.86,169811.0,37.5218,37.5767,37.3298,37.3664,169811.0
2022-05-12 14:00:00,40.87,41.24,40.75,40.88,210995.0,37.3755,37.7139,37.2658,37.3847,210995.0
2022-05-12 14:30:00,40.88,40.95,40.75,40.85,142371.0,37.3847,37.4487,37.2658,37.3572,142371.0
2022-05-12 15:00:00,40.86,41.21,40.78,40.97,233611.0,37.3664,37.6864,37.2932,37.467,233611.0
2022-05-12 15:30:00,40.97,41.39,40.95,41.39,549848.0,37.467,37.851,37.4487,37.851,549848.0
2022-05-13 09:30:00,41.78,41.89,41.15,41.45,207392.0,38.2077,38.3083,37.6316,37.9059,207392.0
2022-05-13 10:00:00,41.4,41.95,41.35,41.87,158745.0,37.8602,38.3632,37.8145,38.29,158745.0
2022-05-13 10:30:00,41.88,42.03,41.71,41.97,160765.0,38.2991,38.4363,38.1437,38.3815,160765.0
2022-05-13 11:00:00,41.97,42.35,41.88,42.35,216267.0,38.3815,38.729,38.2991,38.729,216267.0
2022-05-13 11:30:00,42.36,42.46,42.23,42.45,128744.0,38.7381,38.8296,38.6192,38.8204,128744.0
2022-05-13 12:00:00,42.47,42.69,42.35,42.52,174892.0,38.8387,39.0399,38.729,38.8844,174892.0
2022-05-13 12:30:00,42.52,42.56,42.22,42.26,187620.0,38.8844,38.921,38.6101,38.6467,187620.0
2022-05-13 13:00:00,42.26,42.32,42.1,42.17,165699.0,38.6467,38.7015,38.5003,38.5644,165699.0
2022-05-13 13:30:00,42.18,42.23,42.03,42.12,141886.0,38.5735,38.6192,38.4363,38.5186,141886.0
2022-05-13 14:00:00,42.11,42.15,41.85,42.09,147453.0,38.5095,38.5461,38.2717,38.4912,147453.0
2022-05-13 14:30:00,42.09,42.48,42.09,42.4,146273.0,38.4912,38.8478,38.4912,38.7747,146273.0
2022-05-13 15:00:00,42.41,42.5,42.3,42.48,482447.0,38.7838,38.8661,38.6832,38.8478,482447.0
2022-05-13 15:30:00,42.47,42.47,42.25,42.3,741342.0,38.8387,38.8387,38.6375,38.6832,741342.0
2022-05-16 09:30:00,42.4,42.83,42.37,42.8,228445.0,38.7747,39.1679,38.7473,39.1405,228445.0
2022-05-16 10:00:00,42.8,43.07,42.59,43.04,223897.0,39.1405,39.3874,38.9484,39.36,223897.0
2022-05-16 10:30:00,43.04,43.05,42.63,42.71,177961.0,39.36,39.3691,38.985,39.0582,177961.0
2022-05-16 11:00:00,42.72,42.95,42.66,42.91,91205.0,39.0673,39.2777,39.0125,39.2411,91205.0
2022-05-16 11:30:00,42.91,43.27,42.78,43.15,165377.0,39.2411,39.5703,39.1222,39.4606,165377.0
2022-05-16 12:00:00,43.15,43.39,43.04,43.27,293213.0,39.4606,39.68,39.36,39.5703,293213.0
2022-05-16 12:30:00,43.31,43.56,43.3,43.52,234930.0,39.6069,39.8355,39.5977,39.7989,234930.0
2022-05-16 13:00:00,43.52,43.88,43.49,43.88,171210.0,39.7989,40.1281,39.7715,40.1281,171210.0
2022-05-16 13:30:00,43.87,43.98,43.78,43.92,391648.0,40.119,40.2196,40.0367,40.1647,391648.0
2022-05-16 14:00:00,43.93,44.22,43.91,44.1,302846.0,40.1739,40.4391,40.1556,40.3293,302846.0
2022-05-16 14:30:00,44.1,44.3,43.92,43.99,212381.0,40.3293,40.5122,40.1647,40.2287,212381.0
2022-05-16 15:00:00,43.99,44.03,43.68,43.72,214463.0,40.2287,40.2653,39.9452,39.9818,214463.0
2022-05-16 15:30:00,43.73,44.08,43.72,44.08,706213.0,39.991,40.311,39.9818,40.311,706213.0
2022-05-17 09:30:00,44.33,44.93,44.07,44.93,373045.0,40.5397,41.0884,40.3019,41.0884,373045.0
2022-05-17 10:00:00,44.95,45.03,44.52,44.54,412033.0,41.1067,41.1798,40.7134,40.7317,412033.0
2022-05-17 10:30:00,44.56,44.73,44.47,44.65,276538.0,40.75,40.9055,40.6677,40.8323,276538.0
2022-05-17 11:00:00,44.66,44.98,44.61,44.94,245302.0,40.8415,41.1341,40.7957,41.0975,245302.0
2022-05-17 11:30:00,44.93,45.07,44.75,44.91,200367.0,41.0884,41.2164,40.9238,41.0701,200367.0
2022-05-17 12:00:00,44.92,45.01,44.71,44.71,130199.0,41.0792,41.1615,40.8872,40.8872,130199.0
2022-05-17 12:30:00,44.71,44.83,44.46,44.49,130445.0,40.8872,40.9969,40.6586,40.686,130445.0
2022-05-17 13:00:00,44.47,44.63,44.41,44.55,113215.0,40.6677,40.814,40.6128,40.7409,113215.0
2022-05-17 13:30:00,44.56,45.02,44.56,44.91,215689.0,40.75,41.1707,40.75,41.0701,215689.0
2022-05-17 14:00:00,44.93,45.0,44.63,44.94,164959.0,41.0884,41.1524,40.814,41.0975,164959.0
2022-05-17 14:30:00,44.94,45.06,44.85,44.98,255727.0,41.0975,41.2072,41.0152,41.1341,255727.0
2022-05-17 15:00:00,44.98,45.03,44.88,44.99,362981.0,41.1341,41.1798,41.0426,41.1432,362981.0
2022-05-17 15:30:00,44.98,45.27,44.93,45.17,871463.0,41.1341,41.3993,41.0884,41.3078,871463.0
2022-05-18 09:30:00,45.23,45.49,44.82,45.23,299147.0,41.3627,41.6005,40.9878,41.3627,299147.0
2022-05-18 10:00:00,45.21,45.43,45.09,45.11,204339.0,41.3444,41.5456,41.2347,41.253,204339.0
2022-05-18 10:30:00,45.14,45.52,45.13,45.47,185035.0,41.2804,41.6279,41.2713,41.5822,185035.0
2022-05-18 11:00:00,45.45,45.56,45.31,45.43,164474.0,41.5639,41.6645,41.4359,41.5456,164474.0
2022-05-18 11:30:00,45.45,45.62,45.39,45.43,160098.0,41.5639,41.7194,41.509,41.5456,160098.0
2022-05-18 12:00:00,45.43,45.59,45.34,45.47,152195.0,41.5456,41.6919,41.4633,41.5822,152195.0
2022-05-18 12:30:00,45.47,45.8,45.41,45.56,139991.0,41.5822,41.884,41.5273,41.6645,139991.0
2022-05-18 13:00:00,45.55,45.58,45.12,45.2,200742.0,41.6554,41.6828,41.2621,41.3353,200742.0
2022-05-18 13:30:00,45.18,45.39,45.0,45.13,233408.0,41.317,41.509,41.1524,41.2713,233408.0
2022-05-18 14:00:00,45.13,45.57,45.05,45.49,216357.0,41.2713,41.6736,41.1981,41.6005,216357.0
2022-05-18 14:30:00,45.49,45.7,45.43,45.49,218672.0,41.6005,41.7925,41.5456,41.6005,218672.0
2022-05-18 15:00:00,45.48,45.9,45.36,45.88,433771.0,41.5913,41.9754,41.4816,41.9571,433771.0
2022-05-18 15:30:00,45.88,45.92,45.56,45.77,779163.0,41.9571,41.9937,41.6645,41.8565,779163.0
2022-05-19 09:30:00,45.6,46.48,45.59,45.75,493380.0,41.7011,42.5058,41.6919,41.8383,493380.0
2022-05-19 10:00:00,45.74,46.49,45.7,46.34,242860.0,41.8291,42.515,41.7925,42.3778,242860.0
2022-05-19 10:30:00,46.37,46.71,45.92,45.94,367274.0,42.4052,42.7162,41.9937,42.012,367274.0
2022-05-19 11:00:00,45.97,46.07,45.52,45.68,242870.0,42.0394,42.1309,41.6279,41.7742,242870.0
2022-05-19 11:30:00,45.69,46.21,45.66,45.97,126026.0,41.7834,42.2589,41.7559,42.0394,126026.0
2022-05-19 12:00:00,45.97,46.16,45.9,46.0,115039.0,42.0394,42.2132,41.9754,42.0669,115039.0
2022-05-19 12:30:00,45.99,46.1,45.87,46.06,111629.0,42.0577,42.1583,41.948,42.1217,111629.0
2022-05-19 13:00:00,46.07,46.39,46.07,46.23,157389.0,42.1309,42.4235,42.1309,42.2772,157389.0
2022-05-19 13:30:00,46.24,46.39,45.99,46.3,194305.0,42.2864,42.4235,42.0577,42.3412,194305.0
2022-05-19 14:00:00,46.3,46.38,46.14,46.16,178939.0,42.3412,42.4144,42.1949,42.2132,178939.0
2022-05-19 14:30:00,46.14,46.35,45.99,46.34,213888.0,42.1949,42.387,42.0577,42.3778,213888.0
2022-05-19 15:00:00,46.34,46.47,45.9,45.93,250679.0,42.3778,42.4967,41.9754,42.0029,250679.0
2022-05-19 15:30:00,45.92,46.23,45.9,46.2,767034.0,41.9937,42.2772,41.9754,42.2498,767034.0
2022-05-20 09:30:00,46.82,46.86,45.91,46.0,769629.0,42.8168,42.8533,41.9846,42.0669,769629.0
2022-05-20 10:00:00,45.99,46.02,45.83,45.89,391306.0,42.0577,42.0852,41.9114,41.9663,391306.0
2022-05-20 10:30:00,45.89,45.94,45.58,45.66,335084.0,41.9663,42.012,41.6828,41.7559,335084.0
2022-05-20 11:00:00,45.66,45.71,45.35,45.5,267043.0,41.7559,41.8017,41.4725,41.6096,267043.0
2022-05-20 11:30:00,45.49,45.56,45.27,45.34,223772.0,41.6005,41.6645,41.3993,41.4633,223772.0
2022-05-20 12:00:00,45.34,45.36,44.95,45.29,223056.0,41.4633,41.4816,41.1067,41.4176,223056.0
2022-05-20 12:30:00,45.27,45.3,45.11,45.15,138828.0,41.3993,41.4267,41.253,41.2896,138828.0
2022-05-20 13:00:00,45.16,45.22,45.02,45.1,121195.0,41.2987,41.3536,41.1707,41.2438,121195.0
2022-05-20 13:30:00,45.11,45.33,45.1,45.25,243490.0,41.253,41.4542,41.2438,41.381,243490.0
2022-05-20 14:00:00,45.26,45.37,45.2,45.36,291820.0,41.3901,41.4907,41.3353,41.4816,291820.0
2022-05-20 14:30:00,45.36,45.36,45.16,45.25,353741.0,41.4816,41.4816,41.2987,41.381,353741.0
2022-05-20 15:00:00,45.25,45.3,45.18,45.27,360791.0,41.381,41.4267,41.317,41.3993,360791.0
2022-05-20 15:30:00,45.28,45.75,45.2,45.73,1063686.0,41.4084,41.8383,41.3353,41.82,1063686.0
2022-05-23 09:30:00,45.95,46.63,45.88,46.17,343151.0,42.0212,42.643,41.9571,42.2223,343151.0
2022-05-23 10:00:00,46.17,46.63,46.1,46.62,343249.0,42.2223,42.643,42.1583,42.6339,343249.0
2022-05-23 10:30:00,46.64,46.78,46.59,46.68,197506.0,42.6522,42.7802,42.6064,42.6887,197506.0
2022-05-23 11:00:00,46.67,46.74,46.54,46.61,151898.0,42.6796,42.7436,42.5607,42.6247,151898.0
2022-05-23 11:30:00,46.61,46.62,46.39,46.45,211123.0,42.6247,42.6339,42.4235,42.4784,211123.0
2022-05-23 12:00:00,46.45,46.53,46.11,46.12,86647.0,42.4784,42.5516,42.1675,42.1766,86647.0
2022-05-23 12:30:00,46.12,46.18,45.93,46.05,78360.0,42.1766,42.2315,42.0029,42.1126,78360.0
2022-05-23 13:00:00,46.05,46.1,45.65,45.88,91644.0,42.1126,42.1583,41.7468,41.9571,91644.0
2022-05-23 13:30:00,45.88,46.14,45.86,46.11,116647.0,41.9571,42.1949,41.9388,42.1675,116647.0
2022-05-23 14:00:00,46.1,46.12,45.96,46.04,107904.0,42.1583,42.1766,42.0303,42.1035,107904.0
2022-05-23 14:30:00,46.05,46.21,46.01,46.08,138277.0,42.1126,42.2589,42.076,42.14,138277.0
2022-05-23 15:00:00,46.08,46.23,46.06,46.16,145431.0,42.14,42.2772,42.1217,42.2132,145431.0
2022-05-23 15:30:00,46.15,46.27,46.02,46.2,415895.0,42.2041,42.3138,42.0852,42.2498,415895.0
2022-05-24 09:30:00,46.01,46.57,46.0,46.28,179210.0,42.076,42.5881,42.0669,42.3229,179210.0
2022-05-24 10:00:00,46.28,46.41,45.76,45.77,157115.0,42.3229,42.4418,41.8474,41.8565,157115.0
2022-05-24 10:30:00,45.77,45.89,45.53,45.74,198197.0,41.8565,41.9663,41.6371,41.8291,198197.0
2022-05-24 11:00:00,45.74,46.0,45.69,46.0,130621.0,41.8291,42.0669,41.7834,42.0669,130621.0
2022-05-24 11:30:00,46.01,46.2,45.95,45.95,168319.0,42.076,42.2498,42.0212,42.0212,168319.0
2022-05-24 12:00:00,45.96,46.07,45.93,45.97,154908.0,42.0303,42.1309,42.0029,42.0394,154908.0
2022-05-24 12:30:00,45.97,46.0,45.8,45.87,143521.0,42.0394,42.0669,41.884,41.948,143521.0
2022-05-24 13:00:00,45.87,45.87,45.54,45.64,139260.0,41.948,41.948,41.6462,41.7377,139260.0
2022-05-24 13:30:00,45.63,45.84,45.5,45.83,207678.0,41.7285,41.9206,41.6096,41.9114,207678.0
2022-05-24 14:00:00,45.84,46.0,45.75,45.8,184643.0,41.9206,42.0669,41.8383,41.884,184643.0
2022-05-24 14:30:00,45.8,45.97,45.55,45.63,186105.0,41.884,42.0394,41.6554,41.7285,186105.0
2022-05-24 15:00:00,45.64,45.81,45.62,45.76,229195.0,41.7377,41.8931,41.7194,41.8474,229195.0
2022-05-24 15:30:00,45.76,45.93,45.68,45.85,705007.0,41.8474,42.0029,41.7742,41.9297,705007.0
2022-05-25 09:30:00,45.98,46.68,45.86,46.41,400366.0,42.0486,42.6887,41.9388,42.4418,400366.0
2022-05-25 10:00:00,46.41,46.98,46.37,46.98,247256.0,42.4418,42.9631,42.4052,42.9631,247256.0
2022-05-25 10:30:00,46.98,47.23,46.84,46.93,179926.0,42.9631,43.1917,42.8351,42.9174,179926.0
2022-05-25 11:00:00,46.94,46.96,46.68,46.92,195517.0,42.9265,42.9448,42.6887,42.9082,195517.0
2022-05-25 11:30:00,46.91,46.92,46.67,46.8,160438.0,42.8991,42.9082,42.6796,42.7985,160438.0
2022-05-25 12:00:00,46.8,46.84,46.43,46.48,103584.0,42.7985,42.8351,42.4601,42.5058,103584.0
2022-05-25 12:30:00,46.49,46.62,46.44,46.56,89897.0,42.515,42.6339,42.4693,42.579,89897.0
2022-05-25 13:00:00,46.55,46.56,46.45,46.55,84624.0,42.5699,42.579,42.4784,42.5699,84624.0
2022-05-25 13:30:00,46.54,46.56,46.26,46.39,86301.0,42.5607,42.579,42.3046,42.4235,86301.0
2022-05-25 14:00:00,46.38,46.7,46.2,46.66,129889.0,42.4144,42.707,42.2498,42.6704,129889.0
2022-05-25 14:30:00,46.67,47.15,46.61,47.02,156663.0,42.6796,43.1185,42.6247,42.9997,156663.0
2022-05-25 15:00:00,47.02,47.09,46.88,46.93,134563.0,42.9997,43.0637,42.8716,42.9174,134563.0
2022-05-25 15:30:00,46.93,46.94,46.68,46.85,454365.0,42.9174,42.9265,42.6887,42.8442,454365.0
2022-05-26 09:30:00,47.05,47.82,47.05,47.39,153478.0,43.0271,43.7313,43.0271,43.338,153478.0
2022-05-26 10:00:00,47.37,47.39,46.86,47.09,113233.0,43.3197,43.338,42.8533,43.0637,113233.0
2022-05-26 10:30:00,47.12,47.29,47.06,47.12,107599.0,43.0911,43.2466,43.0362,43.0911,107599.0
2022-05-26 11:00:00,47.12,47.2,46.99,47.1,91241.0,43.0911,43.1643,42.9722,43.0728,91241.0
2022-05-26 11:30:00,47.1,47.27,46.95,47.11,288696.0,43.0728,43.2283,42.9356,43.082,288696.0
2022-05-26 12:00:00,47.11,47.15,46.98,47.01,69701.0,43.082,43.1185,42.9631,42.9905,69701.0
2022-05-26 12:30:00,47.01,47.27,47.0,47.03,93350.0,42.9905,43.2283,42.9814,43.0088,93350.0
2022-05-26 13:00:00,47.04,47.16,46.98,46.98,100930.0,43.018,43.1277,42.9631,42.9631,100930.0
2022-05-26 13:30:00,46.98,47.18,46.98,47.16,112581.0,42.9631,43.146,42.9631,43.1277,112581.0
2022-05-26 14:00:00,47.16,47.18,46.84,46.85,108551.0,43.1277,43.146,42.8351,42.8442,108551.0
2022-05-26 14:30:00,46.85,46.96,46.73,46.86,120284.0,42.8442,42.9448,42.7345,42.8533,120284.0
2022-05-26 15:00:00,46.87,46.92,46.79,46.88,121355.0,42.8625,42.9082,42.7893,42.8716,121355.0
2022-05-26 15:30:00,46.88,46.88,46.68,46.7,457526.0,42.8716,42.8716,42.6887,42.707,457526.0
2022-05-27 09:30:00,46.42,46.86,46.28,46.38,149255.0,42.451,42.8533,42.3229,42.4144,149255.0
2022-05-27 10:00:00,46.39,46.43,46.04,46.2,137337.0,42.4235,42.4601,42.1035,42.2498,137337.0
2022-05-27 10:30:00,46.2,46.23,45.92,46.14,163383.0,42.2498,42.2772,41.9937,42.1949,163383.0
2022-05-27 11:00:00,46.15,46.3,46.01,46.1,134674.0,42.2041,42.3412,42.076,42.1583,134674.0
2022-05-27 11:30:00,46.1,46.14,45.91,46.06,125404.0,42.1583,42.1949,41.9846,42.1217,125404.0
2022-05-27 12:00:00,46.05,46.15,45.97,46.15,155228.0,42.1126,42.2041,42.0394,42.2041,155228.0
2022-05-27 12:30:00,46.16,46.18,46.03,46.16,117430.0,42.2132,42.2315,42.0943,42.2132,117430.0
2022-05-27 13:00:00,46.16,46.18,46.08,46.1,115734.0,42.2132,42.2315,42.14,42.1583,115734.0
2022-05-27 13:30:00,46.09,46.34,45.98,46.27,186952.0,42.1492,42.3778,42.0486,42.3138,186952.0
2022-05-27 14:00:00,46.26,46.58,46.24,46.56,140517.0,42.3046,42.5973,42.2864,42.579,140517.0
2022-05-27 14:30:00,46.57,46.6,46.38,46.54,127199.0,42.5881,42.6156,42.4144,42.5607,127199.0
2022-05-27 15:00:00,46.53,46.59,46.37,46.42,160702.0,42.5516,42.6064,42.4052,42.451,160702.0
2022-05-27 15:30:00,46.42,46.47,46.3,46.45,458956.0,42.451,42.4967,42.3412,42.4784,458956.0
2022-05-31 09:30:00,46.45,46.57,45.93,46.09,234452.0,42.4784,42.5881,42.0029,42.1492,234452.0
2022-05-31 10:00:00,46.09,46.44,45.84,46.33,179454.0,42.1492,42.4693,41.9206,42.3687,179454.0
2022-05-31 10:30:00,46.34,46.79,46.3,46.56,121141.0,42.3778,42.7893,42.3412,42.579,121141.0
2022-05-31 11:00:00,46.58,46.75,46.32,46.32,163579.0,42.5973,42.7527,42.3595,42.3595,163579.0
2022-05-31 11:30:00,46.3,46.66,46.28,46.61,136063.0,42.3412,42.6704,42.3229,42.6247,136063.0
2022-05-31 12:00:00,46.61,46.73,46.38,46.4,230782.0,42.6247,42.7345,42.4144,42.4327,230782.0
2022-05-31 12:30:00,46.41,46.62,46.4,46.54,214564.0,42.4418,42.6339,42.4327,42.5607,214564.0
2022-05-31 13:00:00,46.54,46.57,46.44,46.55,204716.0,42.5607,42.5881,42.4693,42.5699,204716.0
2022-05-31 13:30:00,46.55,46.65,46.51,46.6,257967.0,42.5699,42.6613,42.5333,42.6156,257967.0
2022-05-31 14:00:00,46.59,46.6,46.35,46.39,224553.0,42.6064,42.6156,42.387,42.4235,224553.0
2022-05-31 14:30:00,46.39,46.5,46.35,46.44,241359.0,42.4235,42.5241,42.387,42.4693,241359.0
2022-05-31 15:00:00,46.43,46.54,46.35,46.38,326729.0,42.4601,42.5607,42.387,42.4144,326729.0
2022-05-31 15:30:00,46.37,46.52,45.92,46.05,1117764.0,42.4052,42.5424,41.9937,42.1126,1117764.0
2022-06-01 09:30:00,46.0,46.09,45.38,45.38,192713.0,42.0669,42.1492,41.4999,41.4999,192713.0
2022-06-01 10:00:00,45.39,45.42,44.96,45.31,227866.0,41.509,41.5365,41.1158,41.4359,227866.0
2022-06-01 10:30:00,45.32,45.44,45.12,45.18,107805.0,41.445,41.5548,41.2621,41.317,107805.0
2022-06-01 11:00:00,45.17,45.31,45.09,45.13,136454.0,41.3078,41.4359,41.2347,41.2713,136454.0
2022-06-01 11:30:00,45.16,45.28,45.01,45.03,113324.0,41.2987,41.4084,41.1615,41.1798,113324.0
2022-06-01 12:00:00,45.03,45.2,45.01,45.14,108353.0,41.1798,41.3353,41.1615,41.2804,108353.0
2022-06-01 12:30:00,45.14,45.26,45.03,45.04,101819.0,41.2804,41.3901,41.1798,41.189,101819.0
2022-06-01 13:00:00,45.03,45.44,45.01,45.44,112878.0,41.1798,41.5548,41.1615,41.5548,112878.0
2022-06-01 13:30:00,45.45,45.55,45.37,45.52,105256.0,41.5639,41.6554,41.4907,41.6279,105256.0
2022-06-01 14:00:00,45.51,45.62,45.47,45.5,86687.0,41.6188,41.7194,41.5822,41.6096,86687.0
2022-06-01 14:30:00,45.5,45.57,45.33,45.35,111463.0,41.6096,41.6736,41.4542,41.4725,111463.0
2022-06-01 15:00:00,45.35,45.6,45.3,45.56,152924.0,41.4725,41.7011,41.4267,41.6645,152924.0
2022-06-01 15:30:00,45.55,45.69,45.43,45.49,446683.0,41.6554,41.7834,41.5456,41.6005,446683.0
2022-06-02 09:30:00,45.57,45.72,45.04,45.48,212577.0,41.6736,41.8108,41.189,41.5913,212577.0
2022-06-02 10:00:00,45.45,45.73,45.36,45.54,85985.0,41.5639,41.82,41.4816,41.6462,85985.0
2022-06-02 10:30:00,45.52,45.57,45.16,45.43,72954.0,41.6279,41.6736,41.2987,41.5456,72954.0
2022-06-02 11:00:00,45.45,45.54,45.37,45.43,73675.0,41.5639,41.6462,41.4907,41.5456,73675.0
2022-06-02 11:30:00,45.43,45.59,45.33,45.53,65844.0,41.5456,41.6919,41.4542,41.6371,65844.0
2022-06-02 12:00:00,45.55,45.75,45.55,45.71,77263.0,41.6554,41.8383,41.6554,41.8017,77263.0
2022-06-02 12:30:00,45.71,45.93,45.7,45.89,79885.0,41.8017,42.0029,41.7925,41.9663,79885.0
2022-06-02 13:00:00,45.88,45.94,45.85,45.9,40980.0,41.9571,42.012,41.9297,41.9754,40980.0
2022-06-02 13:30:00,45.9,45.9,45.61,45.73,69928.0,41.9754,41.9754,41.7102,41.82,69928.0
2022-06-02 14:00:00,45.73,45.76,45.63,45.73,49953.0,41.82,41.8474,41.7285,41.82,49953.0
2022-06-02 14:30:00,45.75,45.8,45.53,45.54,79895.0,41.8383,41.884,41.6371,41.6462,79895.0
2022-06-02 15:00:00,45.53,45.88,45.52,45.84,126272.0,41.6371,41.9571,41.6279,41.9206,126272.0
2022-06-02 15:30:00,45.84,45.97,45.81,45.92,333872.0,41.9206,42.0394,41.8931,41.9937,333872.0
2022-06-03 09:30:00,45.64,45.88,45.57,45.62,109119.0,41.7377,41.9571,41.6736,41.7194,109119.0
2022-06-03 10:00:00,45.63,46.09,45.61,46.04,101835.0,41.7285,42.1492,41.7102,42.1035,101835.0
2022-06-03 10:30:00,46.05,46.13,45.77,46.03,106074.0,42.1126,42.1858,41.8565,42.0943,106074.0
2022-06-03 11:00:00,46.02,46.02,45.82,45.83,54704.0,42.0852,42.0852,41.9023,41.9114,54704.0
2022-06-03 11:30:00,45.83,45.91,45.71,45.73,56876.0,41.9114,41.9846,41.8017,41.82,56876.0
2022-06-03 12:00:00,45.73,45.87,45.7,45.86,64506.0,41.82,41.948,41.7925,41.9388,64506.0
2022-06-03 12:30:00,45.86,46.08,45.86,46.07,56198.0,41.9388,42.14,41.9388,42.1309,56198.0
2022-06-03 13:00:00,46.06,46.12,45.85,45.89,43658.0,42.1217,42.1766,41.9297,41.9663,43658.0
2022-06-03 13:30:00,45.88,45.95,45.76,45.77,46443.0,41.9571,42.0212,41.8474,41.8565,46443.0
2022-06-03 14:00:00,45.77,45.81,45.68,45.76,102217.0,41.8565,41.8931,41.7742,41.8474,102217.0
2022-06-03 14:30:00,45.75,45.8,45.71,45.79,107373.0,41.8383,41.884,41.8017,41.8748,107373.0
2022-06-03 15:00:00,45.78,45.82,45.52,45.68,114819.0,41.8657,41.9023,41.6279,41.7742,114819.0
2022-06-03 15:30:00,45.67,45.69,45.45,45.47,330044.0,41.7651,41.7834,41.5639,41.5822,330044.0
2022-06-06 09:30:00,45.66,46.18,45.33,46.04,223062.0,41.7559,42.2315,41.4542,42.1035,223062.0
2022-06-06 10:00:00,46.03,46.28,46.0,46.23,125620.0,42.0943,42.3229,42.0669,42.2772,125620.0
2022-06-06 10:30:00,46.24,46.59,46.2,46.56,109830.0,42.2864,42.6064,42.2498,42.579,109830.0
2022-06-06 11:00:00,46.56,46.58,46.18,46.2,115860.0,42.579,42.5973,42.2315,42.2498,115860.0
2022-06-06 11:30:00,46.21,46.3,46.1,46.17,56813.0,42.2589,42.3412,42.1583,42.2223,56813.0
2022-06-06 12:00:00,46.18,46.24,46.1,46.11,53774.0,42.2315,42.2864,42.1583,42.1675,53774.0
2022-06-06 12:30:00,46.11,46.27,46.1,46.23,63522.0,42.1675,42.3138,42.1583,42.2772,63522.0
2022-06-06 13:00:00,46.23,46.25,46.07,46.13,67301.0,42.2772,42.2955,42.1309,42.1858,67301.0
2022-06-06 13:30:00,46.13,46.24,46.03,46.13,66554.0,42.1858,42.2864,42.0943,42.1858,66554.0
2022-06-06 14:00:00,46.1,46.24,45.86,45.88,96453.0,42.1583,42.2864,41.9388,41.9571,96453.0
2022-06-06 14:30:00,45.87,46.17,45.82,46.17,95516.0,41.948,42.2223,41.9023,42.2223,95516.0
2022-06-06 15:00:00,46.17,46.23,46.0,46.04,97458.0,42.2223,42.2772,42.0669,42.1035,97458.0
2022-06-06 15:30:00,46.04,46.28,46.03,46.23,316701.0,42.1035,42.3229,42.0943,42.2772,316701.0
2022-06-07 09:30:00,45.69,45.69,44.61,45.16,359337.0,41.7834,41.7834,40.7957,41.2987,359337.0
2022-06-07 10:00:00,45.16,45.51,45.0,45.46,171586.0,41.2987,41.6188,41.1524,41.573,171586.0
2022-06-07 10:30:00,45.46,45.65,45.26,45.28,85239.0,41.573,41.7468,41.3901,41.4084,85239.0
2022-06-07 11:00:00,45.29,45.44,45.23,45.23,163084.0,41.4176,41.5548,41.3627,41.3627,163084.0
2022-06-07 11:30:00,45.24,45.47,45.16,45.45,167390.0,41.3719,41.5822,41.2987,41.5639,167390.0
2022-06-07 12:00:00,45.45,45.65,45.32,45.65,68406.0,41.5639,41.7468,41.445,41.7468,68406.0
2022-06-07 12:30:00,45.65,45.79,45.62,45.71,91981.0,41.7468,41.8748,41.7194,41.8017,91981.0
2022-06-07 13:00:00,45.71,45.95,45.69,45.95,83673.0,41.8017,42.0212,41.7834,42.0212,83673.0
2022-06-07 13:30:00,45.95,45.95,45.76,45.79,112790.0,42.0212,42.0212,41.8474,41.8748,112790.0
2022-06-07 14:00:00,45.78,45.95,45.66,45.95,90213.0,41.8657,42.0212,41.7559,42.0212,90213.0
2022-06-07 14:30:00,45.95,46.01,45.75,45.84,100476.0,42.0212,42.076,41.8383,41.9206,100476.0
2022-06-07 15:00:00,45.82,45.99,45.79,45.99,121059.0,41.9023,42.0577,41.8748,42.0577,121059.0
2022-06-07 15:30:00,45.98,46.15,45.93,46.1,546946.0,42.0486,42.2041,42.0029,42.1583,546946.0
2022-06-08 09:30:00,45.79,46.22,45.61,45.87,241582.0,41.8748,42.2681,41.7102,41.948,241582.0
2022-06-08 10:00:00,45.88,46.0,45.66,45.76,110142.0,41.9571,42.0669,41.7559,41.8474,110142.0
2022-06-08 10:30:00,45.74,45.99,45.69,45.92,92828.0,41.8291,42.0577,41.7834,41.9937,92828.0
2022-06-08 11:00:00,45.92,46.04,45.82,45.94,63934.0,41.9937,42.1035,41.9023,42.012,63934.0
2022-06-08 11:30:00,45.94,46.07,45.89,45.91,42277.0,42.012,42.1309,41.9663,41.9846,42277.0
2022-06-08 12:00:00,45.93,45.97,45.73,45.8,40138.0,42.0029,42.0394,41.82,41.884,40138.0
2022-06-08 12:30:00,45.79,45.85,45.58,45.63,37586.0,41.8748,41.9297,41.6828,41.7285,37586.0
2022-06-08 13:00:00,45.63,45.68,45.52,45.6,46223.0,41.7285,41.7742,41.6279,41.7011,46223.0
2022-06-08 13:30:00,45.58,45.6,45.42,45.44,52460.0,41.6828,41.7011,41.5365,41.5548,52460.0
2022-06-08 14:00:00,45.42,45.47,45.33,45.4,44310.0,41.5365,41.5822,41.4542,41.5182,44310.0
2022-06-08 14:30:00,45.41,45.57,45.31,45.56,69207.0,41.5273,41.6736,41.4359,41.6645,69207.0
2022-06-08 15:00:00,45.55,45.71,45.5,45.7,100693.0,41.6554,41.8017,41.6096,41.7925,100693.0
2022-06-08 15:30:00,45.71,45.74,45.58,45.65,282144.0,41.8017,41.8291,41.6828,41.7468,282144.0
2022-06-09 09:30:00,45.75,46.03,45.4,45.75,128171.0,41.8383,42.0943,41.5182,41.8383,128171.0
2022-06-09 10:00:00,45.74,45.97,45.7,45.72,87940.0,41.8291,42.0394,41.7925,41.8108,87940.0
2022-06-09 10:30:00,45.74,45.83,45.5,45.69,74974.0,41.8291,41.9114,41.6096,41.7834,74974.0
2022-06-09 11:00:00,45.71,45.8,45.56,45.7,75171.0,41.8017,41.884,41.6645,41.7925,75171.0
2022-06-09 11:30:00,45.71,45.81,45.62,45.78,84572.0,41.8017,41.8931,41.7194,41.8657,84572.0
2022-06-09 12:00:00,45.76,45.95,45.74,45.92,55909.0,41.8474,42.0212,41.8291,41.9937,55909.0
2022-06-09 12:30:00,45.92,46.12,45.84,46.0,105017.0,41.9937,42.1766,41.9206,42.0669,105017.0
2022-06-09 13:00:00,46.01,46.19,45.99,46.04,68527.0,42.076,42.2406,42.0577,42.1035,68527.0
2022-06-09 13:30:00,46.03,46.15,45.98,46.08,64798.0,42.0943,42.2041,42.0486,42.14,64798.0
2022-06-09 14:00:00,46.07,46.12,45.93,46.05,71001.0,42.1309,42.1766,42.0029,42.1126,71001.0
2022-06-09 14:30:00,46.03,46.03,45.87,45.94,88595.0,42.0943,42.0943,41.948,42.012,88595.0
2022-06-09 15:00:00,45.92,45.94,45.65,45.76,166295.0,41.9937,42.012,41.7468,41.8474,166295.0
2022-06-09 15:30:00,45.76,45.81,45.41,45.52,702878.0,41.8474,41.8931,41.5273,41.6279,702878.0
2022-06-10 09:30:00,44.87,45.42,44.67,45.35,171241.0,41.0335,41.5365,40.8506,41.4725,171241.0
2022-06-10 10:00:00,45.34,45.34,44.78,44.82,128107.0,41.4633,41.4633,40.9512,40.9878,128107.0
2022-06-10 10:30:00,44.83,45.15,44.82,44.82,62713.0,40.9969,41.2896,40.9878,40.9878,62713.0
2022-06-10 11:00:00,44.82,44.86,44.53,44.53,74226.0,40.9878,41.0243,40.7226,40.7226,74226.0
2022-06-10 11:30:00,44.52,44.55,44.3,44.37,113217.0,40.7134,40.7409,40.5122,40.5762,113217.0
2022-06-10 12:00:00,44.37,44.68,44.32,44.55,83217.0,40.5762,40.8597,40.5305,40.7409,83217.0
2022-06-10 12:30:00,44.58,44.69,44.44,44.48,55754.0,40.7683,40.8689,40.6403,40.6768,55754.0
2022-06-10 13:00:00,44.47,44.47,44.28,44.35,67873.0,40.6677,40.6677,40.4939,40.558,67873.0
2022-06-10 13:30:00,44.34,44.41,44.04,44.08,112983.0,40.5488,40.6128,40.2745,40.311,112983.0
2022-06-10 14:00:00,44.08,44.08,43.86,43.94,153097.0,40.311,40.311,40.1099,40.183,153097.0
2022-06-10 14:30:00,43.96,44.34,43.94,44.3,107713.0,40.2013,40.5488,40.183,40.5122,107713.0
2022-06-10 15:00:00,44.31,44.53,44.16,44.43,107912.0,40.5214,40.7226,40.3842,40.6311,107912.0
2022-06-10 15:30:00,44.42,44.47,44.0,44.02,376752.0,40.622,40.6677,40.2379,40.2562,376752.0
2022-06-13 09:30:00,43.35,43.35,42.55,42.68,258770.0,39.6435,39.6435,38.9119,39.0307,258770.0
2022-06-13 10:00:00,42.69,42.89,42.14,42.16,148917.0,39.0399,39.2228,38.5369,38.5552,148917.0
2022-06-13 10:30:00,42.17,42.26,41.86,41.94,124157.0,38.5644,38.6467,38.2809,38.354,124157.0
2022-06-13 11:00:00,41.93,42.1,41.64,41.99,161610.0,38.3449,38.5003,38.0797,38.3997,161610.0
2022-06-13 11:30:00,41.98,42.04,41.74,41.91,153229.0,38.3906,38.4455,38.1711,38.3266,153229.0
2022-06-13 12:00:00,41.91,42.07,41.76,41.79,104743.0,38.3266,38.4729,38.1894,38.2168,104743.0
2022-06-13 12:30:00,41.78,42.02,41.6,41.62,92014.0,38.2077,38.4272,38.0431,38.0614,92014.0
2022-06-13 13:00:00,41.63,41.63,41.35,41.39,63417.0,38.0705,38.0705,37.8145,37.851,63417.0
2022-06-13 13:30:00,41.41,41.69,41.31,41.55,92322.0,37.8693,38.1254,37.7779,37.9974,92322.0
2022-06-13 14:00:00,41.54,41.54,41.02,41.09,105643.0,37.9882,37.9882,37.5127,37.5767,105643.0
2022-06-13 14:30:00,41.09,41.26,40.68,40.72,157027.0,37.5767,37.7322,37.2018,37.2383,157027.0
2022-06-13 15:00:00,40.7,40.86,40.57,40.7,305971.0,37.22,37.3664,37.1012,37.22,305971.0
2022-06-13 15:30:00,40.7,40.73,40.35,40.56,669202.0,37.22,37.2475,36.9,37.092,669202.0
2022-06-14 09:30:00,40.55,40.73,39.57,39.73,209012.0,37.0829,37.2475,36.1867,36.333,209012.0
2022-06-14 10:00:00,39.73,40.15,39.57,39.57,229432.0,36.333,36.7171,36.1867,36.1867,229432.0
2022-06-14 10:30:00,39.59,39.98,39.47,39.87,185504.0,36.2049,36.5616,36.0952,36.461,185504.0
2022-06-14 11:00:00,39.87,39.91,39.34,39.48,129307.0,36.461,36.4976,35.9763,36.1044,129307.0
2022-06-14 11:30:00,39.47,39.55,39.28,39.41,126481.0,36.0952,36.1684,35.9215,36.0403,126481.0
2022-06-14 12:00:00,39.41,39.41,38.96,39.14,125615.0,36.0403,36.0403,35.6288,35.7934,125615.0
2022-06-14 12:30:00,39.13,39.32,39.03,39.32,133567.0,35.7843,35.958,35.6928,35.958,133567.0
2022-06-14 13:00:00,39.33,39.55,39.2,39.39,184616.0,35.9672,36.1684,35.8483,36.022,184616.0
2022-06-14 13:30:00,39.38,39.39,39.14,39.28,149919.0,36.0129,36.022,35.7934,35.9215,149919.0
2022-06-14 14:00:00,39.27,39.51,39.22,39.31,144719.0,35.9123,36.1318,35.8666,35.9489,144719.0
2022-06-14 14:30:00,39.31,39.35,38.98,39.11,142513.0,35.9489,35.9855,35.6471,35.766,142513.0
2022-06-14 15:00:00,39.12,39.21,38.95,39.19,177969.0,35.7751,35.8574,35.6197,35.8392,177969.0
2022-06-14 15:30:00,39.19,39.61,39.18,39.43,630973.0,35.8392,36.2232,35.83,36.0586,630973.0
2022-06-15 09:30:00,39.76,39.94,39.52,39.78,203480.0,36.3604,36.525,36.1409,36.3787,203480.0
2022-06-15 10:00:00,39.77,40.0,39.53,39.57,145272.0,36.3696,36.5799,36.1501,36.1867,145272.0
2022-06-15 10:30:00,39.59,39.6,39.12,39.19,99914.0,36.2049,36.2141,35.7751,35.8392,99914.0
2022-06-15 11:00:00,39.17,39.17,38.75,38.81,112114.0,35.8209,35.8209,35.4368,35.4916,112114.0
2022-06-15 11:30:00,38.78,39.11,38.73,39.04,117965.0,35.4642,35.766,35.4185,35.702,117965.0
2022-06-15 12:00:00,39.03,39.22,38.92,39.19,137599.0,35.6928,35.8666,35.5922,35.8392,137599.0
2022-06-15 12:30:00,39.18,39.23,39.08,39.16,117354.0,35.83,35.8757,35.7386,35.8117,117354.0
2022-06-15 13:00:00,39.16,39.42,39.11,39.39,123224.0,35.8117,36.0495,35.766,36.022,123224.0
2022-06-15 13:30:00,39.4,39.4,39.0,39.16,86225.0,36.0312,36.0312,35.6654,35.8117,86225.0
2022-06-15 14:00:00,39.09,39.29,38.61,38.63,152558.0,35.7477,35.9306,35.3087,35.327,152558.0
2022-06-15 14:30:00,38.64,39.7,38.42,39.18,230677.0,35.3362,36.3055,35.135,35.83,230677.0
2022-06-15 15:00:00,39.19,39.57,39.1,39.52,221528.0,35.8392,36.1867,35.7568,36.1409,221528.0
2022-06-15 15:30:00,39.51,39.7,39.03,39.12,542288.0,36.1318,36.3055,35.6928,35.7751,542288.0
2022-06-16 09:30:00,38.49,38.51,37.52,37.77,339720.0,35.199,35.2173,34.3119,34.5406,339720.0
2022-06-16 10:00:00,37.77,38.12,37.67,38.08,251842.0,34.5406,34.8606,34.4491,34.8241,251842.0
2022-06-16 10:30:00,38.07,38.07,37.52,37.69,179455.0,34.8149,34.8149,34.3119,34.4674,179455.0
2022-06-16 11:00:00,37.68,37.77,37.4,37.62,165925.0,34.4583,34.5406,34.2022,34.4034,165925.0
2022-06-16 11:30:00,37.64,37.65,37.28,37.45,154640.0,34.4217,34.4308,34.0925,34.2479,154640.0
2022-06-16 12:00:00,37.46,37.47,37.25,37.4,134531.0,34.2571,34.2662,34.065,34.2022,134531.0
2022-06-16 12:30:00,37.4,37.48,37.29,37.34,136288.0,34.2022,34.2754,34.1016,34.1473,136288.0
2022-06-16 13:00:00,37.36,37.44,37.15,37.31,138358.0,34.1656,34.2388,33.9736,34.1199,138358.0
2022-06-16 13:30:00,37.26,37.3,36.98,37.02,136899.0,34.0742,34.1108,33.8181,33.8547,136899.0
2022-06-16 14:00:00,37.02,37.08,36.88,36.88,145403.0,33.8547,33.9096,33.7267,33.7267,145403.0
2022-06-16 14:30:00,36.87,36.92,36.68,36.82,156990.0,33.7175,33.7632,33.5438,33.6718,156990.0
2022-06-16 15:00:00,36.81,37.1,36.78,37.01,171549.0,33.6626,33.9279,33.6352,33.8455,171549.0
2022-06-16 15:30:00,37.01,37.01,36.68,36.89,635006.0,33.8455,33.8455,33.5438,33.7358,635006.0
2022-06-17 09:30:00,37.22,37.82,37.01,37.62,611920.0,34.0376,34.5863,33.8455,34.4034,611920.0
2022-06-17 10:00:00,37.63,37.68,36.52,36.57,188822.0,34.4125,34.4583,33.3974,33.4432,188822.0
2022-06-17 10:30:00,36.56,36.65,36.07,36.27,139295.0,33.434,33.5163,32.9859,33.1688,139295.0
2022-06-17 11:00:00,36.26,36.76,36.2,36.54,140601.0,33.1597,33.6169,33.1048,33.4157,140601.0
2022-06-17 11:30:00,36.55,36.63,36.09,36.22,117776.0,33.4249,33.498,33.0042,33.1231,117776.0
2022-06-17 12:00:00,36.21,36.21,35.88,35.99,161841.0,33.1139,33.1139,32.8122,32.9128,161841.0
2022-06-17 12:30:00,36.0,36.02,35.7,35.8,135351.0,32.9219,32.9402,32.6476,32.739,135351.0
2022-06-17 13:00:00,35.81,36.15,35.74,35.78,123819.0,32.7481,33.0591,32.6841,32.7207,123819.0
2022-06-17 13:30:00,35.8,35.86,35.66,35.77,169030.0,32.739,32.7939,32.611,32.7116,169030.0
2022-06-17 14:00:00,35.78,36.06,35.78,35.82,191344.0,32.7207,32.9768,32.7207,32.7573,191344.0
2022-06-17 14:30:00,35.83,36.14,35.78,35.85,203428.0,32.7664,33.0499,32.7207,32.7847,203428.0
2022-06-17 15:00:00,35.83,35.98,35.74,35.95,206220.0,32.7664,32.9036,32.6841,32.8762,206220.0
2022-06-17 15:30:00,35.96,36.46,35.76,36.32,1632701.0,32.8853,33.3426,32.7024,33.2145,1632701.0
2022-06-21 09:30:00,36.43,36.76,36.33,36.59,257902.0,33.3151,33.6169,33.2237,33.4615,257902.0
2022-06-21 10:00:00,36.58,37.08,36.55,37.06,218906.0,33.4523,33.9096,33.4249,33.8913,218906.0
2022-06-21 10:30:00,37.07,37.23,37.0,37.17,188702.0,33.9004,34.0467,33.8364,33.9919,188702.0
2022-06-21 11:00:00,37.16,37.2,36.97,37.04,128039.0,33.9827,34.0193,33.809,33.873,128039.0
2022-06-21 11:30:00,37.04,37.15,36.82,36.82,172028.0,33.873,33.9736,33.6718,33.6718,172028.0
2022-06-21 12:00:00,36.82,36.93,36.76,36.92,95698.0,33.6718,33.7724,33.6169,33.7632,95698.0
2022-06-21 12:30:00,36.93,37.09,36.86,37.06,122893.0,33.7724,33.9187,33.7084,33.8913,122893.0
2022-06-21 13:00:00,37.06,37.21,37.04,37.2,108154.0,33.8913,34.0284,33.873,34.0193,108154.0
2022-06-21 13:30:00,37.2,37.26,37.12,37.17,123315.0,34.0193,34.0742,33.9461,33.9919,123315.0
2022-06-21 14:00:00,37.17,37.36,37.14,37.32,167040.0,33.9919,34.1656,33.9644,34.129,167040.0
2022-06-21 14:30:00,37.33,37.49,37.28,37.36,240178.0,34.1382,34.2845,34.0925,34.1656,240178.0
2022-06-21 15:00:00,37.37,37.39,37.14,37.17,203493.0,34.1748,34.1931,33.9644,33.9919,203493.0
2022-06-21 15:30:00,37.18,37.21,36.98,37.01,655635.0,34.001,34.0284,33.8181,33.8455,655635.0
2022-06-22 09:30:00,36.59,36.82,36.43,36.43,183306.0,33.4615,33.6718,33.3151,33.3151,183306.0
2022-06-22 10:00:00,36.43,36.89,36.34,36.88,140460.0,33.3151,33.7358,33.2328,33.7267,140460.0
2022-06-22 10:30:00,36.87,37.01,36.75,37.0,142926.0,33.7175,33.8455,33.6078,33.8364,142926.0
2022-06-22 11:00:00,37.0,37.03,36.68,36.8,142401.0,33.8364,33.8638,33.5438,33.6535,142401.0
2022-06-22 11:30:00,36.81,36.86,36.56,36.61,143158.0,33.6626,33.7084,33.434,33.4797,143158.0
2022-06-22 12:00:00,36.62,36.84,36.56,36.82,97688.0,33.4889,33.6901,33.434,33.6718,97688.0
2022-06-22 12:30:00,36.81,36.99,36.74,36.84,115777.0,33.6626,33.8273,33.5986,33.6901,115777.0
2022-06-22 13:00:00,36.83,36.84,36.66,36.68,72366.0,33.6809,33.6901,33.5255,33.5438,72366.0
2022-06-22 13:30:00,36.67,36.81,36.58,36.81,115056.0,33.5346,33.6626,33.4523,33.6626,115056.0
2022-06-22 14:00:00,36.81,36.99,36.75,36.77,120373.0,33.6626,33.8273,33.6078,33.6261,120373.0
2022-06-22 14:30:00,36.78,36.82,36.68,36.82,123039.0,33.6352,33.6718,33.5438,33.6718,123039.0
2022-06-22 15:00:00,36.81,36.82,36.65,36.69,141271.0,33.6626,33.6718,33.5163,33.5529,141271.0
2022-06-22 15:30:00,36.69,36.71,36.48,36.48,571807.0,33.5529,33.5712,33.3609,33.3609,571807.0
2022-06-23 09:30:00,36.58,37.31,36.49,37.29,226132.0,33.4523,34.1199,33.37,34.1016,226132.0
2022-06-23 10:00:00,37.28,37.51,37.15,37.39,266388.0,34.0925,34.3028,33.9736,34.1931,266388.0
2022-06-23 10:30:00,37.4,37.79,37.34,37.76,271213.0,34.2022,34.5589,34.1473,34.5314,271213.0
2022-06-23 11:00:00,37.76,37.93,37.65,37.69,244919.0,34.5314,34.6869,34.4308,34.4674,244919.0
2022-06-23 11:30:00,37.71,37.76,37.53,37.56,156647.0,34.4857,34.5314,34.3211,34.3485,156647.0
2022-06-23 12:00:00,37.57,37.64,37.39,37.52,154668.0,34.3577,34.4217,34.1931,34.3119,154668.0
2022-06-23 12:30:00,37.53,37.74,37.49,37.49,106281.0,34.3211,34.5131,34.2845,34.2845,106281.0
2022-06-23 13:00:00,37.49,37.5,37.37,37.4,88092.0,34.2845,34.2936,34.1748,34.2022,88092.0
2022-06-23 13:30:00,37.4,37.51,37.29,37.51,99407.0,34.2022,34.3028,34.1016,34.3028,99407.0
2022-06-23 14:00:00,37.52,37.59,37.39,37.39,101534.0,34.3119,34.376,34.1931,34.1931,101534.0
2022-06-23 14:30:00,37.39,37.54,37.31,37.48,111157.0,34.1931,34.3302,34.1199,34.2754,111157.0
2022-06-23 15:00:00,37.48,37.81,37.46,37.77,167216.0,34.2754,34.5771,34.2571,34.5406,167216.0
2022-06-23 15:30:00,37.78,37.97,37.75,37.77,601405.0,34.5497,34.7235,34.5223,34.5406,601405.0
2022-06-24 09:30:00,37.81,38.05,37.55,37.79,141231.0,34.5771,34.7966,34.3394,34.5589,141231.0
2022-06-24 10:00:00,37.81,38.28,37.81,38.04,141091.0,34.5771,35.007,34.5771,34.7875,141091.0
2022-06-24 10:30:00,38.03,38.13,37.97,38.05,76642.0,34.7783,34.8698,34.7235,34.7966,76642.0
2022-06-24 11:00:00,38.06,38.08,37.93,38.0,93404.0,34.8058,34.8241,34.6869,34.7509,93404.0
2022-06-24 11:30:00,38.0,38.17,37.94,38.0,93426.0,34.7509,34.9064,34.696,34.7509,93426.0
2022-06-24 12:00:00,37.98,38.18,37.93,37.93,107611.0,34.7326,34.9155,34.6869,34.6869,107611.0
2022-06-24 12:30:00,37.94,38.0,37.84,37.91,84891.0,34.696,34.7509,34.6046,34.6686,84891.0
2022-06-24 13:00:00,37.91,37.97,37.8,37.84,83629.0,34.6686,34.7235,34.568,34.6046,83629.0
2022-06-24 13:30:00,37.84,38.05,37.81,37.94,76521.0,34.6046,34.7966,34.5771,34.696,76521.0
2022-06-24 14:00:00,37.95,37.95,37.82,37.87,88704.0,34.7052,34.7052,34.5863,34.632,88704.0
2022-06-24 14:30:00,37.86,37.92,37.82,37.9,92608.0,34.6229,34.6777,34.5863,34.6594,92608.0
2022-06-24 15:00:00,37.9,38.11,37.89,38.11,159254.0,34.6594,34.8515,34.6503,34.8515,159254.0
2022-06-24 15:30:00,38.1,38.4,38.06,38.33,638147.0,34.8423,35.1167,34.8058,35.0527,638147.0
2022-06-27 09:30:00,38.46,38.68,38.38,38.6,154280.0,35.1716,35.3728,35.0984,35.2996,154280.0
2022-06-27 10:00:00,38.61,38.97,38.56,38.82,111427.0,35.3087,35.638,35.263,35.5008,111427.0
2022-06-27 10:30:00,38.83,38.92,38.74,38.74,104402.0,35.5099,35.5922,35.4276,35.4276,104402.0
2022-06-27 11:00:00,38.74,38.8,38.64,38.73,117585.0,35.4276,35.4825,35.3362,35.4185,117585.0
2022-06-27 11:30:00,38.73,38.76,38.6,38.68,90283.0,35.4185,35.4459,35.2996,35.3728,90283.0
2022-06-27 12:00:00,38.66,38.75,38.6,38.62,62449.0,35.3545,35.4368,35.2996,35.3179,62449.0
2022-06-27 12:30:00,38.62,38.69,38.56,38.63,64840.0,35.3179,35.3819,35.263,35.327,64840.0
2022-06-27 13:00:00,38.64,38.66,38.45,38.51,85599.0,35.3362,35.3545,35.1624,35.2173,85599.0
2022-06-27 13:30:00,38.52,38.57,38.43,38.48,52933.0,35.2264,35.2722,35.1441,35.1899,52933.0
2022-06-27 14:00:00,38.47,38.55,38.39,38.45,50437.0,35.1807,35.2539,35.1076,35.1624,50437.0
2022-06-27 14:30:00,38.45,38.48,38.38,38.4,68978.0,35.1624,35.1899,35.0984,35.1167,68978.0
2022-06-27 15:00:00,38.4,38.76,38.34,38.74,110573.0,35.1167,35.4459,35.0618,35.4276,110573.0
2022-06-27 15:30:00,38.74,38.75,38.56,38.62,367917.0,35.4276,35.4368,35.263,35.3179,367917.0
2022-06-28 09:30:00,38.69,38.91,38.45,38.84,193141.0,35.3819,35.5831,35.1624,35.5191,193141.0
2022-06-28 10:00:00,38.82,38.83,38.48,38.59,137830.0,35.5008,35.5099,35.1899,35.2905,137830.0
2022-06-28 10:30:00,38.57,38.67,38.39,38.49,68574.0,35.2722,35.3636,35.1076,35.199,68574.0
2022-06-28 11:00:00,38.47,38.59,38.22,38.22,67197.0,35.1807,35.2905,34.9521,34.9521,67197.0
2022-06-28 11:30:00,38.24,38.31,38.11,38.19,100647.0,34.9704,35.0344,34.8515,34.9247,100647.0
2022-06-28 12:00:00,38.18,38.23,38.07,38.23,60908.0,34.9155,34.9612,34.8149,34.9612,60908.0
2022-06-28 12:30:00,38.24,38.26,38.15,38.22,78053.0,34.9704,34.9887,34.8881,34.9521,78053.0
2022-06-28 13:00:00,38.22,38.24,37.88,38.04,71973.0,34.9521,34.9704,34.6412,34.7875,71973.0
2022-06-28 13:30:00,38.05,38.05,37.93,38.04,68544.0,34.7966,34.7966,34.6869,34.7875,68544.0
2022-06-28 14:00:00,38.03,38.14,37.78,37.85,46185.0,34.7783,34.8789,34.5497,34.6137,46185.0
2022-06-28 14:30:00,37.84,37.84,37.61,37.8,80433.0,34.6046,34.6046,34.3942,34.568,80433.0
2022-06-28 15:00:00,37.8,37.99,37.75,37.97,104893.0,34.568,34.7418,34.5223,34.7235,104893.0
2022-06-28 15:30:00,37.95,37.97,37.76,37.82,380254.0,34.7052,34.7235,34.5314,34.5863,380254.0
2022-06-29 09:30:00,37.85,37.98,37.67,37.68,103564.0,34.6137,34.7326,34.4491,34.4583,103564.0
2022-06-29 10:00:00,37.69,37.72,37.29,37.52,192638.0,34.4674,34.4948,34.1016,34.3119,192638.0
2022-06-29 10:30:00,37.53,37.82,37.43,37.43,108263.0,34.3211,34.5863,34.2296,34.2296,108263.0
2022-06-29 11:00:00,37.44,37.47,37.05,37.13,60567.0,34.2388,34.2662,33.8821,33.9553,60567.0
2022-06-29 11:30:00,37.12,37.4,37.1,37.37,82973.0,33.9461,34.2022,33.9279,34.1748,82973.0
2022-06-29 12:00:00,37.38,37.5,37.27,37.31,75412.0,34.1839,34.2936,34.0833,34.1199,75412.0
2022-06-29 12:30:00,37.31,37.5,37.3,37.48,68318.0,34.1199,34.2936,34.1108,34.2754,68318.0
2022-06-29 13:00:00,37.47,37.52,37.43,37.51,61101.0,34.2662,34.3119,34.2296,34.3028,61101.0
2022-06-29 13:30:00,37.5,37.54,37.4,37.54,110915.0,34.2936,34.3302,34.2022,34.3302,110915.0
2022-06-29 14:00:00,37.55,37.77,37.52,37.6,77524.0,34.3394,34.5406,34.3119,34.3851,77524.0
2022-06-29 14:30:00,37.61,37.68,37.5,37.66,104406.0,34.3942,34.4583,34.2936,34.44,104406.0
2022-06-29 15:00:00,37.66,37.83,37.6,37.82,81506.0,34.44,34.5954,34.3851,34.5863,81506.0
2022-06-29 15:30:00,37.81,37.87,37.7,37.81,395805.0,34.5771,34.632,34.4765,34.5771,395805.0
2022-06-30 09:30:00,37.46,37.88,37.39,37.84,133018.0,34.2571,34.6412,34.1931,34.6046,133018.0
2022-06-30 10:00:00,37.84,38.1,37.74,38.0,103620.0,34.6046,34.8423,34.5131,34.7509,103620.0
2022-06-30 10:30:00,38.01,38.19,37.93,38.04,100488.0,34.76,34.9247,34.6869,34.7875,100488.0
2022-06-30 11:00:00,38.04,38.18,37.94,38.1,86759.0,34.7875,34.9155,34.696,34.8423,86759.0
2022-06-30 11:30:00,38.11,38.35,38.06,38.32,214939.0,34.8515,35.071,34.8058,35.0435,214939.0
2022-06-30 12:00:00,38.34,38.5,38.12,38.5,113567.0,35.0618,35.2081,34.8606,35.2081,113567.0
2022-06-30 12:30:00,38.51,38.63,38.4,38.53,80620.0,35.2173,35.327,35.1167,35.2356,80620.0
2022-06-30 13:00:00,38.52,38.56,38.28,38.44,90646.0,35.2264,35.263,35.007,35.1533,90646.0
2022-06-30 13:30:00,38.42,38.52,38.38,38.39,54258.0,35.135,35.2264,35.0984,35.1076,54258.0
2022-06-30 14:00:00,38.4,38.45,38.25,38.33,88092.0,35.1167,35.1624,34.9795,35.0527,88092.0
2022-06-30 14:30:00,38.34,38.37,38.03,38.05,81609.0,35.0618,35.0893,34.7783,34.7966,81609.0
2022-06-30 15:00:00,38.05,38.21,38.04,38.12,183854.0,34.7966,34.9429,34.7875,34.8606,183854.0
2022-06-30 15:30:00,38.12,38.32,38.02,38.2,549636.0,34.8606,35.0435,34.7692,34.9338,549636.0
2022-07-01 09:30:00,38.36,39.19,38.16,39.08,140059.0,35.0801,35.8392,34.8972,35.7386,140059.0
2022-07-01 10:00:00,39.09,39.17,38.51,38.72,105196.0,35.7477,35.8209,35.2173,35.4093,105196.0
2022-07-01 10:30:00,38.69,38.78,38.4,38.58,151746.0,35.3819,35.4642,35.1167,35.2813,151746.0
2022-07-01 11:00:00,38.56,38.75,38.5,38.51,112533.0,35.263,35.4368,35.2081,35.2173,112533.0
2022-07-01 11:30:00,38.48,38.65,38.26,38.29,57184.0,35.1899,35.3453,34.9887,35.0161,57184.0
2022-07-01 12:00:00,38.3,38.51,38.28,38.48,71641.0,35.0252,35.2173,35.007,35.1899,71641.0
2022-07-01 12:30:00,38.48,38.52,38.33,38.34,43801.0,35.1899,35.2264,35.0527,35.0618,43801.0
2022-07-01 13:00:00,38.35,38.49,38.35,38.48,38080.0,35.071,35.199,35.071,35.1899,38080.0
2022-07-01 13:30:00,38.47,38.72,38.47,38.65,60779.0,35.1807,35.4093,35.1807,35.3453,60779.0
2022-07-01 14:00:00,38.64,38.82,38.58,38.75,70146.0,35.3362,35.5008,35.2813,35.4368,70146.0
2022-07-01 14:30:00,38.77,38.83,38.7,38.83,61703.0,35.4551,35.5099,35.391,35.5099,61703.0
2022-07-01 15:00:00,38.83,38.86,38.67,38.75,89973.0,35.5099,35.5374,35.3636,35.4368,89973.0
2022-07-01 15:30:00,38.75,38.93,38.72,38.84,283091.0,35.4368,35.6014,35.4093,35.5191,283091.0
2022-07-05 09:30:00,38.4,38.5,37.55,37.58,169260.0,35.1167,35.2081,34.3394,34.3668,169260.0
2022-07-05 10:00:00,37.58,37.67,37.12,37.17,89360.0,34.3668,34.4491,33.9461,33.9919,89360.0
2022-07-05 10:30:00,37.18,37.35,36.81,36.89,150781.0,34.001,34.1565,33.6626,33.7358,150781.0
2022-07-05 11:00:00,36.88,36.94,36.65,36.66,98293.0,33.7267,33.7815,33.5163,33.5255,98293.0
2022-07-05 11:30:00,36.66,36.97,36.55,36.91,104527.0,33.5255,33.809,33.4249,33.7541,104527.0
2022-07-05 12:00:00,36.9,37.02,36.76,36.86,127331.0,33.745,33.8547,33.6169,33.7084,127331.0
2022-07-05 12:30:00,36.85,36.9,36.68,36.77,94757.0,33.6992,33.745,33.5438,33.6261,94757.0
2022-07-05 13:00:00,36.77,36.83,36.66,36.8,132121.0,33.6261,33.6809,33.5255,33.6535,132121.0
2022-07-05 13:30:00,36.79,37.0,36.77,36.91,125321.0,33.6444,33.8364,33.6261,33.7541,125321.0
2022-07-05 14:00:00,36.91,37.22,36.9,37.2,70235.0,33.7541,34.0376,33.745,34.0193,70235.0
2022-07-05 14:30:00,37.21,37.34,37.17,37.3,128362.0,34.0284,34.1473,33.9919,34.1108,128362.0
2022-07-05 15:00:00,37.31,37.69,37.31,37.65,143064.0,34.1199,34.4674,34.1199,34.4308,143064.0
2022-07-05 15:30:00,37.64,37.72,37.54,37.6,508165.0,34.4217,34.4948,34.3302,34.3851,508165.0
2022-07-06 09:30:00,37.6,37.99,37.13,37.17,180335.0,34.3851,34.7418,33.9553,33.9919,180335.0
2022-07-06 10:00:00,37.16,37.37,36.9,36.97,124453.0,33.9827,34.1748,33.745,33.809,124453.0
2022-07-06 10:30:00,36.98,37.04,36.75,36.93,95166.0,33.8181,33.873,33.6078,33.7724,95166.0
2022-07-06 11:00:00,36.93,37.07,36.71,37.04,56751.0,33.7724,33.9004,33.5712,33.873,56751.0
2022-07-06 11:30:00,37.03,37.25,36.97,37.25,41587.0,33.8638,34.065,33.809,34.065,41587.0
2022-07-06 12:00:00,37.26,37.27,37.09,37.16,48410.0,34.0742,34.0833,33.9187,33.9827,48410.0
2022-07-06 12:30:00,37.15,37.24,37.13,37.19,54577.0,33.9736,34.0559,33.9553,34.0102,54577.0
2022-07-06 13:00:00,37.2,37.29,37.17,37.23,68718.0,34.0193,34.1016,33.9919,34.0467,68718.0
2022-07-06 13:30:00,37.22,37.52,37.21,37.47,53548.0,34.0376,34.3119,34.0284,34.2662,53548.0
2022-07-06 14:00:00,37.45,37.58,37.31,37.48,85276.0,34.2479,34.3668,34.1199,34.2754,85276.0
2022-07-06 14:30:00,37.49,37.75,37.41,37.42,84854.0,34.2845,34.5223,34.2113,34.2205,84854.0
2022-07-06 15:00:00,37.44,37.5,37.3,37.46,83815.0,34.2388,34.2936,34.1108,34.2571,83815.0
2022-07-06 15:30:00,37.46,37.47,37.17,37.28,517982.0,34.2571,34.2662,33.9919,34.0925,517982.0
2022-07-07 09:30:00,37.76,38.08,37.55,37.81,152296.0,34.5314,34.8241,34.3394,34.5771,152296.0
2022-07-07 10:00:00,37.79,38.02,37.69,37.9,107348.0,34.5589,34.7692,34.4674,34.6594,107348.0
2022-07-07 10:30:00,37.9,38.06,37.68,37.72,116918.0,34.6594,34.8058,34.4583,34.4948,116918.0
2022-07-07 11:00:00,37.73,37.84,37.66,37.8,60895.0,34.504,34.6046,34.44,34.568,60895.0
2022-07-07 11:30:00,37.79,37.85,37.49,37.55,148388.0,34.5589,34.6137,34.2845,34.3394,148388.0
2022-07-07 12:00:00,37.54,37.78,37.52,37.72,56480.0,34.3302,34.5497,34.3119,34.4948,56480.0
2022-07-07 12:30:00,37.72,37.79,37.67,37.76,55356.0,34.4948,34.5589,34.4491,34.5314,55356.0
2022-07-07 13:00:00,37.74,38.01,37.7,37.93,83581.0,34.5131,34.76,34.4765,34.6869,83581.0
2022-07-07 13:30:00,37.93,38.21,37.92,38.07,87995.0,34.6869,34.9429,34.6777,34.8149,87995.0
2022-07-07 14:00:00,38.07,38.15,37.96,37.99,69397.0,34.8149,34.8881,34.7143,34.7418,69397.0
2022-07-07 14:30:00,37.98,38.03,37.91,37.94,66158.0,34.7326,34.7783,34.6686,34.696,66158.0
2022-07-07 15:00:00,37.94,38.03,37.9,37.91,90032.0,34.696,34.7783,34.6594,34.6686,90032.0
2022-07-07 15:30:00,37.91,37.98,37.66,37.71,353895.0,34.6686,34.7326,34.44,34.4857,353895.0
2022-07-08 09:30:00,38.14,38.19,37.64,37.83,136966.0,34.8789,34.9247,34.4217,34.5954,136966.0
2022-07-08 10:00:00,37.79,38.08,37.69,38.0,54701.0,34.5589,34.8241,34.4674,34.7509,54701.0
2022-07-08 10:30:00,37.99,38.19,37.98,38.19,48281.0,34.7418,34.9247,34.7326,34.9247,48281.0
2022-07-08 11:00:00,38.19,38.23,38.04,38.12,42427.0,34.9247,34.9612,34.7875,34.8606,42427.0
2022-07-08 11:30:00,38.13,38.18,38.04,38.13,39695.0,34.8698,34.9155,34.7875,34.8698,39695.0
2022-07-08 12:00:00,38.12,38.12,37.91,38.04,48450.0,34.8606,34.8606,34.6686,34.7875,48450.0
2022-07-08 12:30:00,38.04,38.06,37.87,37.88,37597.0,34.7875,34.8058,34.632,34.6412,37597.0
2022-07-08 13:00:00,37.87,38.08,37.87,38.08,41852.0,34.632,34.8241,34.632,34.8241,41852.0
2022-07-08 13:30:00,38.09,38.15,38.02,38.1,43673.0,34.8332,34.8881,34.7692,34.8423,43673.0
2022-07-08 14:00:00,38.12,38.17,38.05,38.14,41630.0,34.8606,34.9064,34.7966,34.8789,41630.0
2022-07-08 14:30:00,38.13,38.13,37.9,37.91,43716.0,34.8698,34.8698,34.6594,34.6686,43716.0
2022-07-08 15:00:00,37.93,38.01,37.84,37.99,95855.0,34.6869,34.76,34.6046,34.7418,95855.0
2022-07-08 15:30:00,37.99,38.0,37.79,37.82,327373.0,34.7418,34.7509,34.5589,34.5863,327373.0
2022-07-11 09:30:00,37.69,37.88,37.52,37.69,169725.0,34.4674,34.6412,34.3119,34.4674,169725.0
2022-07-11 10:00:00,37.69,37.72,37.25,37.27,210217.0,34.4674,34.4948,34.065,34.0833,210217.0
2022-07-11 10:30:00,37.26,37.3,37.09,37.26,46799.0,34.0742,34.1108,33.9187,34.0742,46799.0
2022-07-11 11:00:00,37.26,37.37,37.25,37.32,42503.0,34.0742,34.1748,34.065,34.129,42503.0
2022-07-11 11:30:00,37.33,37.34,37.08,37.13,56163.0,34.1382,34.1473,33.9096,33.9553,56163.0
2022-07-11 12:00:00,37.15,37.2,37.06,37.13,68500.0,33.9736,34.0193,33.8913,33.9553,68500.0
2022-07-11 12:30:00,37.15,37.28,37.14,37.25,82354.0,33.9736,34.0925,33.9644,34.065,82354.0
2022-07-11 13:00:00,37.24,37.54,37.23,37.47,49237.0,34.0559,34.3302,34.0467,34.2662,49237.0
2022-07-11 13:30:00,37.45,37.52,37.42,37.43,34351.0,34.2479,34.3119,34.2205,34.2296,34351.0
2022-07-11 14:00:00,37.42,37.42,37.3,37.31,29661.0,34.2205,34.2205,34.1108,34.1199,29661.0
2022-07-11 14:30:00,37.32,37.38,37.28,37.33,36098.0,34.129,34.1839,34.0925,34.1382,36098.0
2022-07-11 15:00:00,37.3,37.49,37.3,37.36,86931.0,34.1108,34.2845,34.1108,34.1656,86931.0
2022-07-11 15:30:00,37.36,37.5,37.35,37.5,276700.0,34.1656,34.2936,34.1565,34.2936,276700.0
2022-07-12 09:30:00,37.52,38.22,37.4,38.12,153691.0,34.3119,34.9521,34.2022,34.8606,153691.0
2022-07-12 10:00:00,38.13,38.28,37.98,38.14,126633.0,34.8698,35.007,34.7326,34.8789,126633.0
2022-07-12 10:30:00,38.15,38.23,38.05,38.08,74723.0,34.8881,34.9612,34.7966,34.8241,74723.0
2022-07-12 11:00:00,38.07,38.11,37.71,37.74,84080.0,34.8149,34.8515,34.4857,34.5131,84080.0
2022-07-12 11:30:00,37.76,37.8,37.56,37.68,71414.0,34.5314,34.568,34.3485,34.4583,71414.0
2022-07-12 12:00:00,37.69,37.8,37.61,37.71,74346.0,34.4674,34.568,34.3942,34.4857,74346.0
2022-07-12 12:30:00,37.71,37.79,37.63,37.73,88646.0,34.4857,34.5589,34.4125,34.504,88646.0
2022-07-12 13:00:00,37.74,37.75,37.51,37.58,47415.0,34.5131,34.5223,34.3028,34.3668,47415.0
2022-07-12 13:30:00,37.58,37.75,37.53,37.74,46249.0,34.3668,34.5223,34.3211,34.5131,46249.0
2022-07-12 14:00:00,37.75,37.81,37.68,37.8,53836.0,34.5223,34.5771,34.4583,34.568,53836.0
2022-07-12 14:30:00,37.81,37.84,37.75,37.8,111263.0,34.5771,34.6046,34.5223,34.568,111263.0
2022-07-12 15:00:00,37.79,37.79,37.6,37.6,98476.0,34.5589,34.5589,34.3851,34.3851,98476.0
2022-07-12 15:30:00,37.59,37.75,37.49,37.71,315080.0,34.376,34.5223,34.2845,34.4857,315080.0
2022-07-13 09:30:00,37.24,37.65,37.11,37.59,137092.0,34.0559,34.4308,33.937,34.376,137092.0
2022-07-13 10:00:00,37.58,37.61,37.22,37.48,76869.0,34.3668,34.3942,34.0376,34.2754,76869.0
2022-07-13 10:30:00,37.52,37.87,37.51,37.81,57374.0,34.3119,34.632,34.3028,34.5771,57374.0
2022-07-13 11:00:00,37.82,37.93,37.45,37.47,73040.0,34.5863,34.6869,34.2479,34.2662,73040.0
2022-07-13 11:30:00,37.46,37.61,37.34,37.55,68401.0,34.2571,34.3942,34.1473,34.3394,68401.0
2022-07-13 12:00:00,37.55,37.73,37.53,37.68,45953.0,34.3394,34.504,34.3211,34.4583,45953.0
2022-07-13 12:30:00,37.68,37.72,37.56,37.64,99408.0,34.4583,34.4948,34.3485,34.4217,99408.0
2022-07-13 13:00:00,37.63,37.7,37.39,37.44,149779.0,34.4125,34.4765,34.1931,34.2388,149779.0
2022-07-13 13:30:00,37.44,37.5,37.31,37.39,173010.0,34.2388,34.2936,34.1199,34.1931,173010.0
2022-07-13 14:00:00,37.39,37.4,37.19,37.38,112977.0,34.1931,34.2022,34.0102,34.1839,112977.0
2022-07-13 14:30:00,37.39,37.6,37.39,37.51,67431.0,34.1931,34.3851,34.1931,34.3028,67431.0
2022-07-13 15:00:00,37.53,37.56,37.35,37.36,81553.0,34.3211,34.3485,34.1565,34.1656,81553.0
2022-07-13 15:30:00,37.37,37.37,37.09,37.12,384014.0,34.1748,34.1748,33.9187,33.9461,384014.0
2022-07-14 09:30:00,36.51,36.73,36.1,36.31,228434.0,33.3883,33.5895,33.0134,33.2054,228434.0
2022-07-14 10:00:00,36.3,36.54,36.23,36.23,62356.0,33.1963,33.4157,33.1322,33.1322,62356.0
2022-07-14 10:30:00,36.26,36.47,36.15,36.34,94171.0,33.1597,33.3517,33.0591,33.2328,94171.0
2022-07-14 11:00:00,36.35,36.53,36.32,36.37,103675.0,33.242,33.4066,33.2145,33.2603,103675.0
2022-07-14 11:30:00,36.37,36.61,36.34,36.46,175453.0,33.2603,33.4797,33.2328,33.3426,175453.0
2022-07-14 12:00:00,36.45,36.47,36.19,36.22,74402.0,33.3334,33.3517,33.0957,33.1231,74402.0
2022-07-14 12:30:00,36.22,36.27,36.07,36.14,49535.0,33.1231,33.1688,32.9859,33.0499,49535.0
2022-07-14 13:00:00,36.13,36.23,36.03,36.09,83944.0,33.0408,33.1322,32.9493,33.0042,83944.0
2022-07-14 13:30:00,36.1,36.29,36.05,36.24,126636.0,33.0134,33.1871,32.9676,33.1414,126636.0
2022-07-14 14:00:00,36.23,36.42,36.22,36.38,104756.0,33.1322,33.306,33.1231,33.2694,104756.0
2022-07-14 14:30:00,36.37,36.44,36.3,36.35,264337.0,33.2603,33.3243,33.1963,33.242,264337.0
2022-07-14 15:00:00,36.36,36.4,36.22,36.25,257850.0,33.2511,33.2877,33.1231,33.1505,257850.0
2022-07-14 15:30:00,36.27,36.29,36.15,36.26,385398.0,33.1688,33.1871,33.0591,33.1597,385398.0
2022-07-15 09:30:00,36.43,36.71,35.69,36.09,549409.0,33.3151,33.5712,32.6384,33.0042,549409.0
2022-07-15 10:00:00,36.12,36.59,36.11,36.5,253349.0,33.0316,33.4615,33.0225,33.3792,253349.0
2022-07-15 10:30:00,36.5,36.55,36.19,36.27,126230.0,33.3792,33.4249,33.0957,33.1688,126230.0
2022-07-15 11:00:00,36.29,36.43,36.29,36.39,161487.0,33.1871,33.3151,33.1871,33.2786,161487.0
2022-07-15 11:30:00,36.4,36.4,36.19,36.27,92952.0,33.2877,33.2877,33.0957,33.1688,92952.0
2022-07-15 12:00:00,36.25,36.35,36.17,36.18,137535.0,33.1505,33.242,33.0774,33.0865,137535.0
2022-07-15 12:30:00,36.18,36.18,36.04,36.12,205194.0,33.0865,33.0865,32.9585,33.0316,205194.0
2022-07-15 13:00:00,36.12,36.17,35.96,36.08,254533.0,33.0316,33.0774,32.8853,32.9951,254533.0
2022-07-15 13:30:00,36.07,36.3,36.06,36.19,115286.0,32.9859,33.1963,32.9768,33.0957,115286.0
2022-07-15 14:00:00,36.18,36.25,36.08,36.13,76256.0,33.0865,33.1505,32.9951,33.0408,76256.0
2022-07-15 14:30:00,36.13,36.13,35.85,35.88,431263.0,33.0408,33.0408,32.7847,32.8122,431263.0
2022-07-15 15:00:00,35.88,36.09,35.88,35.94,287082.0,32.8122,33.0042,32.8122,32.867,287082.0
2022-07-15 15:30:00,35.95,35.99,35.76,35.97,820369.0,32.8762,32.9128,32.7024,32.8945,820369.0
2022-07-18 09:30:00,36.02,36.2,35.76,35.79,404471.0,32.9402,33.1048,32.7024,32.7299,404471.0
2022-07-18 10:00:00,35.79,36.11,35.73,36.02,127261.0,32.7299,33.0225,32.675,32.9402,127261.0
2022-07-18 10:30:00,36.04,36.05,35.85,36.02,112056.0,32.9585,32.9676,32.7847,32.9402,112056.0
2022-07-18 11:00:00,36.0,36.13,35.91,35.92,322389.0,32.9219,33.0408,32.8396,32.8487,322389.0
2022-07-18 11:30:00,35.91,35.96,35.8,35.82,101212.0,32.8396,32.8853,32.739,32.7573,101212.0
2022-07-18 12:00:00,35.82,35.91,35.75,35.83,110103.0,32.7573,32.8396,32.6933,32.7664,110103.0
2022-07-18 12:30:00,35.82,35.97,35.75,35.81,87661.0,32.7573,32.8945,32.6933,32.7481,87661.0
2022-07-18 13:00:00,35.8,36.01,35.8,35.98,61432.0,32.739,32.931,32.739,32.9036,61432.0
2022-07-18 13:30:00,35.98,36.1,35.95,35.95,248672.0,32.9036,33.0134,32.8762,32.8762,248672.0
2022-07-18 14:00:00,35.96,36.0,35.84,35.84,84865.0,32.8853,32.9219,32.7756,32.7756,84865.0
2022-07-18 14:30:00,35.84,35.93,35.81,35.84,64950.0,32.7756,32.8579,32.7481,32.7756,64950.0
2022-07-18 15:00:00,35.83,35.96,35.82,35.86,99125.0,32.7664,32.8853,32.7573,32.7939,99125.0
2022-07-18 15:30:00,35.87,35.87,35.53,35.59,541026.0,32.803,32.803,32.4921,32.547,541026.0
2022-07-19 09:30:00,35.71,35.95,35.47,35.65,476247.0,32.6567,32.8762,32.4372,32.6018,476247.0
2022-07-19 10:00:00,35.65,35.88,35.62,35.74,288782.0,32.6018,32.8122,32.5744,32.6841,288782.0
2022-07-19 10:30:00,35.76,35.79,35.64,35.71,188978.0,32.7024,32.7299,32.5927,32.6567,188978.0
2022-07-19 11:00:00,35.72,35.83,35.64,35.81,307143.0,32.6658,32.7664,32.5927,32.7481,307143.0
2022-07-19 11:30:00,35.82,35.97,35.65,35.82,92078.0,32.7573,32.8945,32.6018,32.7573,92078.0
2022-07-19 12:00:00,35.81,35.81,35.69,35.77,77904.0,32.7481,32.7481,32.6384,32.7116,77904.0
2022-07-19 12:30:00,35.77,35.81,35.72,35.73,64477.0,32.7116,32.7481,32.6658,32.675,64477.0
2022-07-19 13:00:00,35.75,35.86,35.74,35.77,53530.0,32.6933,32.7939,32.6841,32.7116,53530.0
2022-07-19 13:30:00,35.77,35.92,35.74,35.84,135026.0,32.7116,32.8487,32.6841,32.7756,135026.0
2022-07-19 14:00:00,35.84,35.89,35.65,35.76,450979.0,32.7756,32.8213,32.6018,32.7024,450979.0
2022-07-19 14:30:00,35.78,35.79,35.59,35.6,133723.0,32.7207,32.7299,32.547,32.5561,133723.0
2022-07-19 15:00:00,35.6,35.73,35.52,35.73,161671.0,32.5561,32.675,32.4829,32.675,161671.0
2022-07-19 15:30:00,35.73,35.82,35.64,35.72,522021.0,32.675,32.7573,32.5927,32.6658,522021.0
2022-07-20 09:30:00,35.73,35.82,34.91,35.1,365084.0,32.675,32.7573,31.9251,32.0989,365084.0
2022-07-20 10:00:00,35.1,35.21,35.01,35.15,457029.0,32.0989,32.1995,32.0166,32.1446,457029.0
2022-07-20 10:30:00,35.15,35.39,35.13,35.35,295948.0,32.1446,32.3641,32.1263,32.3275,295948.0
2022-07-20 11:00:00,35.34,35.62,35.32,35.35,108770.0,32.3183,32.5744,32.3,32.3275,108770.0
2022-07-20 11:30:00,35.37,35.73,35.28,35.72,193161.0,32.3458,32.675,32.2635,32.6658,193161.0
2022-07-20 12:00:00,35.72,35.73,35.52,35.54,72288.0,32.6658,32.675,32.4829,32.5012,72288.0
2022-07-20 12:30:00,35.54,35.64,35.36,35.53,78523.0,32.5012,32.5927,32.3366,32.4921,78523.0
2022-07-20 13:00:00,35.53,35.56,35.41,35.55,119517.0,32.4921,32.5195,32.3824,32.5104,119517.0
2022-07-20 13:30:00,35.56,35.6,35.36,35.42,75263.0,32.5195,32.5561,32.3366,32.3915,75263.0
2022-07-20 14:00:00,35.42,35.71,35.32,35.71,126553.0,32.3915,32.6567,32.3,32.6567,126553.0
2022-07-20 14:30:00,35.72,35.72,35.55,35.71,123581.0,32.6658,32.6658,32.5104,32.6567,123581.0
2022-07-20 15:00:00,35.7,35.8,35.65,35.77,142916.0,32.6476,32.739,32.6018,32.7116,142916.0
2022-07-20 15:30:00,35.77,35.89,35.68,35.82,573529.0,32.7116,32.8213,32.6293,32.7573,573529.0
2022-07-21 09:30:00,36.27,36.76,35.89,36.14,269642.0,33.1688,33.6169,32.8213,33.0499,269642.0
2022-07-21 10:00:00,36.11,36.17,35.95,35.99,91538.0,33.0225,33.0774,32.8762,32.9128,91538.0
2022-07-21 10:30:00,36.0,36.05,35.82,36.04,81692.0,32.9219,32.9676,32.7573,32.9585,81692.0
2022-07-21 11:00:00,36.03,36.18,35.98,36.02,95254.0,32.9493,33.0865,32.9036,32.9402,95254.0
2022-07-21 11:30:00,36.03,36.15,35.88,35.89,148117.0,32.9493,33.0591,32.8122,32.8213,148117.0
2022-07-21 12:00:00,35.89,36.01,35.78,36.01,195570.0,32.8213,32.931,32.7207,32.931,195570.0
2022-07-21 12:30:00,36.0,36.12,35.97,35.99,105172.0,32.9219,33.0316,32.8945,32.9128,105172.0
2022-07-21 13:00:00,36.0,36.0,35.81,35.81,71007.0,32.9219,32.9219,32.7481,32.7481,71007.0
2022-07-21 13:30:00,35.81,35.88,35.69,35.87,94564.0,32.7481,32.8122,32.6384,32.803,94564.0
2022-07-21 14:00:00,35.87,35.97,35.83,35.94,92882.0,32.803,32.8945,32.7664,32.867,92882.0
2022-07-21 14:30:00,35.95,36.01,35.88,35.9,116055.0,32.8762,32.931,32.8122,32.8305,116055.0
2022-07-21 15:00:00,35.9,35.97,35.85,35.93,133745.0,32.8305,32.8945,32.7847,32.8579,133745.0
2022-07-21 15:30:00,35.94,36.04,35.9,36.03,362555.0,32.867,32.9585,32.8305,32.9493,362555.0
2022-07-22 09:30:00,36.08,36.3,35.77,35.83,134028.0,32.9951,33.1963,32.7116,32.7664,134028.0
2022-07-22 10:00:00,35.84,35.9,35.69,35.85,90020.0,32.7756,32.8305,32.6384,32.7847,90020.0
2022-07-22 10:30:00,35.85,35.94,35.75,35.79,64881.0,32.7847,32.867,32.6933,32.7299,64881.0
2022-07-22 11:00:00,35.78,35.82,35.71,35.8,100356.0,32.7207,32.7573,32.6567,32.739,100356.0
2022-07-22 11:30:00,35.79,35.87,35.66,35.7,127590.0,32.7299,32.803,32.611,32.6476,127590.0
2022-07-22 12:00:00,35.7,35.76,35.58,35.67,142780.0,32.6476,32.7024,32.5378,32.6201,142780.0
2022-07-22 12:30:00,35.67,35.71,35.48,35.59,89624.0,32.6201,32.6567,32.4464,32.547,89624.0
2022-07-22 13:00:00,35.58,35.65,35.55,35.62,79379.0,32.5378,32.6018,32.5104,32.5744,79379.0
2022-07-22 13:30:00,35.61,35.72,35.6,35.64,103676.0,32.5652,32.6658,32.5561,32.5927,103676.0
2022-07-22 14:00:00,35.64,35.65,35.45,35.47,238528.0,32.5927,32.6018,32.4189,32.4372,238528.0
2022-07-22 14:30:00,35.47,35.57,35.43,35.45,110140.0,32.4372,32.5287,32.4006,32.4189,110140.0
2022-07-22 15:00:00,35.43,35.57,35.39,35.57,138767.0,32.4006,32.5287,32.3641,32.5287,138767.0
2022-07-22 15:30:00,35.57,35.64,35.51,35.63,373843.0,32.5287,32.5927,32.4738,32.5835,373843.0
2022-07-25 09:30:00,35.7,36.02,35.61,35.9,177388.0,32.6476,32.9402,32.5652,32.8305,177388.0
2022-07-25 10:00:00,35.88,35.95,35.69,35.75,101517.0,32.8122,32.8762,32.6384,32.6933,101517.0
2022-07-25 10:30:00,35.73,35.98,35.69,35.96,109659.0,32.675,32.9036,32.6384,32.8853,109659.0
2022-07-25 11:00:00,35.96,36.22,35.86,36.18,278081.0,32.8853,33.1231,32.7939,33.0865,278081.0
2022-07-25 11:30:00,36.17,36.22,36.03,36.18,106143.0,33.0774,33.1231,32.9493,33.0865,106143.0
2022-07-25 12:00:00,36.18,36.2,36.07,36.19,115294.0,33.0865,33.1048,32.9859,33.0957,115294.0
2022-07-25 12:30:00,36.19,36.4,36.19,36.38,162320.0,33.0957,33.2877,33.0957,33.2694,162320.0
2022-07-25 13:00:00,36.39,36.52,36.32,36.34,107135.0,33.2786,33.3974,33.2145,33.2328,107135.0
2022-07-25 13:30:00,36.33,36.46,36.14,36.2,328274.0,33.2237,33.3426,33.0499,33.1048,328274.0
2022-07-25 14:00:00,36.19,36.22,36.04,36.07,223157.0,33.0957,33.1231,32.9585,32.9859,223157.0
2022-07-25 14:30:00,36.06,36.09,35.84,35.9,121963.0,32.9768,33.0042,32.7756,32.8305,121963.0
2022-07-25 15:00:00,35.9,36.0,35.86,35.88,110567.0,32.8305,32.9219,32.7939,32.8122,110567.0
2022-07-25 15:30:00,35.88,36.05,35.86,35.95,907514.0,32.8122,32.9676,32.7939,32.8762,907514.0
2022-07-26 09:30:00,35.97,36.59,35.89,36.55,269900.0,32.8945,33.4615,32.8213,33.4249,269900.0
2022-07-26 10:00:00,36.55,36.58,36.21,36.36,146750.0,33.4249,33.4523,33.1139,33.2511,146750.0
2022-07-26 10:30:00,36.37,36.5,36.2,36.35,96197.0,33.2603,33.3792,33.1048,33.242,96197.0
2022-07-26 11:00:00,36.35,36.48,36.34,36.43,70514.0,33.242,33.3609,33.2328,33.3151,70514.0
2022-07-26 11:30:00,36.44,36.44,36.19,36.2,95897.0,33.3243,33.3243,33.0957,33.1048,95897.0
2022-07-26 12:00:00,36.19,36.28,36.13,36.23,47623.0,33.0957,33.178,33.0408,33.1322,47623.0
2022-07-26 12:30:00,36.23,36.31,36.18,36.27,40146.0,33.1322,33.2054,33.0865,33.1688,40146.0
2022-07-26 13:00:00,36.26,36.43,36.23,36.29,83440.0,33.1597,33.3151,33.1322,33.1871,83440.0
2022-07-26 13:30:00,36.29,36.3,36.12,36.13,86480.0,33.1871,33.1963,33.0316,33.0408,86480.0
2022-07-26 14:00:00,36.13,36.31,36.12,36.23,91729.0,33.0408,33.2054,33.0316,33.1322,91729.0
2022-07-26 14:30:00,36.23,36.35,36.2,36.35,102880.0,33.1322,33.242,33.1048,33.242,102880.0
2022-07-26 15:00:00,36.35,36.36,36.24,36.29,108972.0,33.242,33.2511,33.1414,33.1871,108972.0
2022-07-26 15:30:00,36.29,36.44,36.23,36.36,410840.0,33.1871,33.3243,33.1322,33.2511,410840.0
2022-07-27 09:30:00,36.39,36.81,36.29,36.31,258626.0,33.2786,33.6626,33.1871,33.2054,258626.0
2022-07-27 10:00:00,36.29,36.31,35.9,36.15,595069.0,33.1871,33.2054,32.8305,33.0591,595069.0
2022-07-27 10:30:00,36.15,36.21,35.95,36.02,102056.0,33.0591,33.1139,32.8762,32.9402,102056.0
2022-07-27 11:00:00,36.04,36.25,36.04,36.23,65914.0,32.9585,33.1505,32.9585,33.1322,65914.0
2022-07-27 11:30:00,36.24,36.34,36.17,36.32,59572.0,33.1414,33.2328,33.0774,33.2145,59572.0
2022-07-27 12:00:00,36.32,36.51,36.3,36.49,49703.0,33.2145,33.3883,33.1963,33.37,49703.0
2022-07-27 12:30:00,36.5,36.58,36.4,36.47,57051.0,33.3792,33.4523,33.2877,33.3517,57051.0
2022-07-27 13:00:00,36.46,36.49,36.36,36.42,47136.0,33.3426,33.37,33.2511,33.306,47136.0
2022-07-27 13:30:00,36.44,36.52,36.36,36.38,49059.0,33.3243,33.3974,33.2511,33.2694,49059.0
2022-07-27 14:00:00,36.4,36.53,36.36,36.36,63119.0,33.2877,33.4066,33.2511,33.2511,63119.0
2022-07-27 14:30:00,36.36,36.52,36.22,36.36,82611.0,33.2511,33.3974,33.1231,33.2511,82611.0
2022-07-27 15:00:00,36.37,36.56,36.33,36.55,98587.0,33.2603,33.434,33.2237,33.4249,98587.0
2022-07-27 15:30:00,36.55,36.65,36.45,36.46,382244.0,33.4249,33.5163,33.3334,33.3426,382244.0
2022-07-28 09:30:00,37.06,37.4,37.04,37.07,302448.0,33.8913,34.2022,33.873,33.9004,302448.0
2022-07-28 10:00:00,37.07,37.07,36.7,36.83,202373.0,33.9004,33.9004,33.5621,33.6809,202373.0
2022-07-28 10:30:00,36.84,37.04,36.68,37.02,203491.0,33.6901,33.873,33.5438,33.8547,203491.0
2022-07-28 11:00:00,37.01,37.17,36.8,37.15,189226.0,33.8455,33.9919,33.6535,33.9736,189226.0
2022-07-28 11:30:00,37.16,37.31,37.09,37.24,114881.0,33.9827,34.1199,33.9187,34.0559,114881.0
2022-07-28 12:00:00,37.24,37.37,37.21,37.33,92277.0,34.0559,34.1748,34.0284,34.1382,92277.0
2022-07-28 12:30:00,37.32,37.39,37.26,37.34,57460.0,34.129,34.1931,34.0742,34.1473,57460.0
2022-07-28 13:00:00,37.33,37.38,37.27,37.36,60636.0,34.1382,34.1839,34.0833,34.1656,60636.0
2022-07-28 13:30:00,37.34,37.47,37.31,37.44,70289.0,34.1473,34.2662,34.1199,34.2388,70289.0
2022-07-28 14:00:00,37.43,37.51,37.39,37.5,89485.0,34.2296,34.3028,34.1931,34.2936,89485.0
2022-07-28 14:30:00,37.5,37.51,37.41,37.44,66368.0,34.2936,34.3028,34.2113,34.2388,66368.0
2022-07-28 15:00:00,37.45,37.51,37.42,37.48,83852.0,34.2479,34.3028,34.2205,34.2754,83852.0
2022-07-28 15:30:00,37.47,37.55,37.41,37.51,439524.0,34.2662,34.3394,34.2113,34.3028,439524.0
2022-07-29 09:30:00,37.32,37.88,37.17,37.8,252093.0,34.4455,34.9623,34.307,34.8885,252093.0
2022-07-29 10:00:00,37.8,37.81,37.67,37.78,172339.0,34.8885,34.8977,34.7685,34.87,172339.0
2022-07-29 10:30:00,37.78,37.78,37.38,37.45,150231.0,34.87,34.87,34.5008,34.5655,150231.0
2022-07-29 11:00:00,37.44,37.59,37.44,37.46,109915.0,34.5562,34.6947,34.5562,34.5747,109915.0
2022-07-29 11:30:00,37.46,37.59,37.39,37.54,84468.0,34.5747,34.6947,34.5101,34.6485,84468.0
2022-07-29 12:00:00,37.54,37.65,37.47,37.52,82062.0,34.6485,34.7501,34.5839,34.6301,82062.0
2022-07-29 12:30:00,37.52,37.63,37.51,37.56,66869.0,34.6301,34.7316,34.6208,34.667,66869.0
2022-07-29 13:00:00,37.56,37.59,37.51,37.54,61152.0,34.667,34.6947,34.6208,34.6485,61152.0
2022-07-29 13:30:00,37.55,37.64,37.47,37.59,67368.0,34.6578,34.7408,34.5839,34.6947,67368.0
2022-07-29 14:00:00,37.6,37.7,37.51,37.63,124235.0,34.7039,34.7962,34.6208,34.7316,124235.0
2022-07-29 14:30:00,37.64,37.87,37.58,37.87,137822.0,34.7408,34.9531,34.6854,34.9531,137822.0
2022-07-29 15:00:00,37.87,37.97,37.86,37.92,175238.0,34.9531,35.0454,34.9439,34.9993,175238.0
2022-07-29 15:30:00,37.92,38.0,37.7,37.76,648054.0,34.9993,35.0731,34.7962,34.8516,648054.0
2022-08-01 09:30:00,37.5,37.56,37.17,37.36,232733.0,34.6116,34.667,34.307,34.4824,232733.0
2022-08-01 10:00:00,37.36,37.41,36.94,36.96,134956.0,34.4824,34.5285,34.0947,34.1132,134956.0
2022-08-01 10:30:00,36.96,37.23,36.94,37.23,143070.0,34.1132,34.3624,34.0947,34.3624,143070.0
2022-08-01 11:00:00,37.24,37.51,37.23,37.47,101889.0,34.3716,34.6208,34.3624,34.5839,101889.0
2022-08-01 11:30:00,37.48,37.69,37.42,37.44,109756.0,34.5931,34.787,34.5378,34.5562,109756.0
2022-08-01 12:00:00,37.44,37.44,37.21,37.27,49048.0,34.5562,34.5562,34.3439,34.3993,49048.0
2022-08-01 12:30:00,37.25,37.46,37.24,37.45,69583.0,34.3809,34.5747,34.3716,34.5655,69583.0
2022-08-01 13:00:00,37.46,37.53,37.36,37.36,71330.0,34.5747,34.6393,34.4824,34.4824,71330.0
2022-08-01 13:30:00,37.36,37.44,37.33,37.37,117051.0,34.4824,34.5562,34.4547,34.4916,117051.0
2022-08-01 14:00:00,37.36,37.5,37.31,37.45,186325.0,34.4824,34.6116,34.4362,34.5655,186325.0
2022-08-01 14:30:00,37.45,37.52,37.38,37.46,89293.0,34.5655,34.6301,34.5008,34.5747,89293.0
2022-08-01 15:00:00,37.46,37.55,37.41,37.44,104960.0,34.5747,34.6578,34.5285,34.5562,104960.0
2022-08-01 15:30:00,37.44,37.65,37.42,37.61,583685.0,34.5562,34.7501,34.5378,34.7131,583685.0
2022-08-02 09:30:00,37.68,37.78,37.49,37.54,168600.0,34.7777,34.87,34.6024,34.6485,168600.0
2022-08-02 10:00:00,37.53,37.54,37.35,37.45,109405.0,34.6393,34.6485,34.4732,34.5655,109405.0
2022-08-02 10:30:00,37.48,37.85,37.43,37.75,126746.0,34.5931,34.9346,34.547,34.8423,126746.0
2022-08-02 11:00:00,37.74,37.74,37.47,37.62,93125.0,34.8331,34.8331,34.5839,34.7224,93125.0
2022-08-02 11:30:00,37.64,37.75,37.49,37.68,201843.0,34.7408,34.8423,34.6024,34.7777,201843.0
2022-08-02 12:00:00,37.69,37.8,37.66,37.75,210472.0,34.787,34.8885,34.7593,34.8423,210472.0
2022-08-02 12:30:00,37.76,37.99,37.74,37.95,196265.0,34.8516,35.0639,34.8331,35.0269,196265.0
2022-08-02 13:00:00,37.94,38.07,37.88,37.9,128875.0,35.0177,35.1377,34.9623,34.9808,128875.0
2022-08-02 13:30:00,37.89,37.9,37.72,37.87,101381.0,34.9716,34.9808,34.8147,34.9531,101381.0
2022-08-02 14:00:00,37.87,37.9,37.65,37.73,119967.0,34.9531,34.9808,34.7501,34.8239,119967.0
2022-08-02 14:30:00,37.73,37.8,37.56,37.58,105885.0,34.8239,34.8885,34.667,34.6854,105885.0
2022-08-02 15:00:00,37.59,37.61,37.4,37.49,199237.0,34.6947,34.7131,34.5193,34.6024,199237.0
2022-08-02 15:30:00,37.48,37.5,37.21,37.28,743480.0,34.5931,34.6116,34.3439,34.4085,743480.0
2022-08-03 09:30:00,37.61,37.61,37.14,37.15,236285.0,34.7131,34.7131,34.2793,34.2886,236285.0
2022-08-03 10:00:00,37.16,37.18,36.83,36.93,123913.0,34.2978,34.3163,33.9932,34.0855,123913.0
2022-08-03 10:30:00,36.94,37.22,36.88,37.17,103030.0,34.0947,34.3532,34.0394,34.307,103030.0
2022-08-03 11:00:00,37.19,37.25,36.93,36.93,133886.0,34.3255,34.3809,34.0855,34.0855,133886.0
2022-08-03 11:30:00,36.91,37.13,36.88,37.11,85700.0,34.067,34.2701,34.0394,34.2516,85700.0
2022-08-03 12:00:00,37.1,37.22,37.01,37.11,98176.0,34.2424,34.3532,34.1593,34.2516,98176.0
2022-08-03 12:30:00,37.11,37.29,37.08,37.29,102048.0,34.2516,34.4178,34.224,34.4178,102048.0
2022-08-03 13:00:00,37.29,37.31,37.14,37.19,107366.0,34.4178,34.4362,34.2793,34.3255,107366.0
2022-08-03 13:30:00,37.2,37.36,37.1,37.3,221400.0,34.3347,34.4824,34.2424,34.427,221400.0
2022-08-03 14:00:00,37.3,37.47,37.29,37.33,163890.0,34.427,34.5839,34.4178,34.4547,163890.0
2022-08-03 14:30:00,37.33,37.39,37.22,37.37,123030.0,34.4547,34.5101,34.3532,34.4916,123030.0
2022-08-03 15:00:00,37.36,37.42,37.31,37.42,160120.0,34.4824,34.5378,34.4362,34.5378,160120.0
2022-08-03 15:30:00,37.41,37.49,37.32,37.4,747430.0,34.5285,34.6024,34.4455,34.5193,747430.0
2022-08-04 09:30:00,38.49,39.45,37.69,39.01,456370.0,35.5254,36.4114,34.787,36.0053,456370.0
2022-08-04 10:00:00,38.95,39.22,38.86,39.1,254432.0,35.9499,36.1991,35.8669,36.0884,254432.0
2022-08-04 10:30:00,39.08,39.48,38.91,39.34,235956.0,36.0699,36.4391,35.913,36.3099,235956.0
2022-08-04 11:00:00,39.37,39.63,39.2,39.29,205510.0,36.3376,36.5775,36.1807,36.2637,205510.0
2022-08-04 11:30:00,39.28,39.43,39.22,39.22,149808.0,36.2545,36.3929,36.1991,36.1991,149808.0
2022-08-04 12:00:00,39.23,39.25,38.81,38.93,139669.0,36.2084,36.2268,35.8207,35.9315,139669.0
2022-08-04 12:30:00,38.93,39.37,38.9,39.37,53894.0,35.9315,36.3376,35.9038,36.3376,53894.0
2022-08-04 13:00:00,39.36,39.44,39.28,39.42,96030.0,36.3283,36.4022,36.2545,36.3837,96030.0
2022-08-04 13:30:00,39.4,39.45,39.06,39.17,111388.0,36.3653,36.4114,36.0514,36.153,111388.0
2022-08-04 14:00:00,39.17,39.43,39.14,39.41,269607.0,36.153,36.3929,36.1253,36.3745,269607.0
2022-08-04 14:30:00,39.4,39.4,39.23,39.29,113099.0,36.3653,36.3653,36.2084,36.2637,113099.0
2022-08-04 15:00:00,39.3,39.41,39.25,39.32,167286.0,36.273,36.3745,36.2268,36.2914,167286.0
2022-08-04 15:30:00,39.31,39.34,39.06,39.13,630937.0,36.2822,36.3099,36.0514,36.1161,630937.0
2022-08-05 09:30:00,39.0,39.23,38.31,39.07,279994.0,35.9961,36.2084,35.3592,36.0607,279994.0
2022-08-05 10:00:00,39.06,39.27,38.76,39.07,256937.0,36.0514,36.2453,35.7746,36.0607,256937.0
2022-08-05 10:30:00,39.07,39.07,38.67,38.95,209394.0,36.0607,36.0607,35.6915,35.9499,209394.0
2022-08-05 11:00:00,38.95,38.98,38.76,38.79,105890.0,35.9499,35.9776,35.7746,35.8022,105890.0
2022-08-05 11:30:00,38.78,38.78,38.4,38.51,113347.0,35.793,35.793,35.4423,35.5438,113347.0
2022-08-05 12:00:00,38.51,38.7,38.47,38.57,76845.0,35.5438,35.7192,35.5069,35.5992,76845.0
2022-08-05 12:30:00,38.59,38.6,38.38,38.53,92269.0,35.6176,35.6269,35.4238,35.5623,92269.0
2022-08-05 13:00:00,38.53,38.62,38.44,38.59,105078.0,35.5623,35.6453,35.4792,35.6176,105078.0
2022-08-05 13:30:00,38.58,38.74,38.54,38.61,81285.0,35.6084,35.7561,35.5715,35.6361,81285.0
2022-08-05 14:00:00,38.61,38.71,38.4,38.4,174812.0,35.6361,35.7284,35.4423,35.4423,174812.0
2022-08-05 14:30:00,38.42,38.5,38.23,38.34,130403.0,35.4607,35.5346,35.2854,35.3869,130403.0
2022-08-05 15:00:00,38.34,38.43,38.28,38.42,385948.0,35.3869,35.47,35.3315,35.4607,385948.0
2022-08-05 15:30:00,38.43,38.6,38.36,38.47,601336.0,35.47,35.6269,35.4054,35.5069,601336.0
2022-08-08 09:30:00,38.69,39.09,38.61,39.07,188121.0,35.7099,36.0791,35.6361,36.0607,188121.0
2022-08-08 10:00:00,39.09,39.14,38.91,39.09,103414.0,36.0791,36.1253,35.913,36.0791,103414.0
2022-08-08 10:30:00,39.1,39.19,38.99,39.1,85549.0,36.0884,36.1714,35.9868,36.0884,85549.0
2022-08-08 11:00:00,39.11,39.25,39.05,39.12,104850.0,36.0976,36.2268,36.0422,36.1068,104850.0
2022-08-08 11:30:00,39.11,39.11,38.82,38.82,90052.0,36.0976,36.0976,35.8299,35.8299,90052.0
2022-08-08 12:00:00,38.83,38.85,38.59,38.61,99909.0,35.8392,35.8576,35.6176,35.6361,99909.0
2022-08-08 12:30:00,38.6,38.67,38.51,38.61,83192.0,35.6269,35.6915,35.5438,35.6361,83192.0
2022-08-08 13:00:00,38.61,38.89,38.59,38.81,78373.0,35.6361,35.8945,35.6176,35.8207,78373.0
2022-08-08 13:30:00,38.8,38.85,38.7,38.7,122441.0,35.8115,35.8576,35.7192,35.7192,122441.0
2022-08-08 14:00:00,38.7,38.72,38.61,38.72,79722.0,35.7192,35.7376,35.6361,35.7376,79722.0
2022-08-08 14:30:00,38.73,38.75,38.66,38.7,68983.0,35.7469,35.7653,35.6823,35.7192,68983.0
2022-08-08 15:00:00,38.69,38.75,38.58,38.66,115066.0,35.7099,35.7653,35.6084,35.6823,115066.0
2022-08-08 15:30:00,38.66,38.78,38.62,38.72,385320.0,35.6823,35.793,35.6453,35.7376,385320.0
2022-08-09 09:30:00,38.86,38.96,38.42,38.6,111162.0,35.8669,35.9591,35.4607,35.6269,111162.0
2022-08-09 10:00:00,38.59,38.63,38.31,38.47,78889.0,35.6176,35.6546,35.3592,35.5069,78889.0
2022-08-09 10:30:00,38.46,38.51,38.16,38.17,80553.0,35.4977,35.5438,35.2208,35.23,80553.0
2022-08-09 11:00:00,38.18,38.4,38.09,38.17,54630.0,35.2392,35.4423,35.1562,35.23,54630.0
2022-08-09 11:30:00,38.17,38.18,37.97,38.0,90668.0,35.23,35.2392,35.0454,35.0731,90668.0
2022-08-09 12:00:00,37.99,38.14,37.99,38.07,49924.0,35.0639,35.2023,35.0639,35.1377,49924.0
2022-08-09 12:30:00,38.08,38.24,38.07,38.23,57569.0,35.1469,35.2946,35.1377,35.2854,57569.0
2022-08-09 13:00:00,38.22,38.24,38.12,38.18,71542.0,35.2761,35.2946,35.1838,35.2392,71542.0
2022-08-09 13:30:00,38.18,38.47,38.14,38.46,82011.0,35.2392,35.5069,35.2023,35.4977,82011.0
2022-08-09 14:00:00,38.46,38.46,38.21,38.22,98177.0,35.4977,35.4977,35.2669,35.2761,98177.0
2022-08-09 14:30:00,38.22,38.3,38.16,38.21,117654.0,35.2761,35.35,35.2208,35.2669,117654.0
2022-08-09 15:00:00,38.21,38.29,38.17,38.27,119890.0,35.2669,35.3408,35.23,35.3223,119890.0
2022-08-09 15:30:00,38.26,38.35,38.16,38.33,631194.0,35.3131,35.3961,35.2208,35.3777,631194.0
2022-08-10 09:30:00,38.74,38.84,38.46,38.59,138084.0,35.7561,35.8484,35.4977,35.6176,138084.0
2022-08-10 10:00:00,38.61,38.85,38.56,38.82,68462.0,35.6361,35.8576,35.59,35.8299,68462.0
2022-08-10 10:30:00,38.83,39.15,38.83,39.1,74442.0,35.8392,36.1345,35.8392,36.0884,74442.0
2022-08-10 11:00:00,39.11,39.2,38.99,39.02,95450.0,36.0976,36.1807,35.9868,36.0145,95450.0
2022-08-10 11:30:00,39.03,39.03,38.75,38.79,37265.0,36.0238,36.0238,35.7653,35.8022,37265.0
2022-08-10 12:00:00,38.79,38.88,38.69,38.74,41782.0,35.8022,35.8853,35.7099,35.7561,41782.0
2022-08-10 12:30:00,38.76,38.9,38.75,38.89,53058.0,35.7746,35.9038,35.7653,35.8945,53058.0
2022-08-10 13:00:00,38.89,39.02,38.87,38.96,61931.0,35.8945,36.0145,35.8761,35.9591,61931.0
2022-08-10 13:30:00,38.95,39.03,38.93,38.98,32330.0,35.9499,36.0238,35.9315,35.9776,32330.0
2022-08-10 14:00:00,38.97,39.09,38.93,39.04,42171.0,35.9684,36.0791,35.9315,36.033,42171.0
2022-08-10 14:30:00,39.04,39.07,38.98,39.05,44515.0,36.033,36.0607,35.9776,36.0422,44515.0
2022-08-10 15:00:00,39.05,39.12,39.03,39.1,46894.0,36.0422,36.1068,36.0238,36.0884,46894.0
2022-08-10 15:30:00,39.1,39.26,39.08,39.23,277354.0,36.0884,36.236,36.0699,36.2084,277354.0
2022-08-11 09:30:00,39.39,39.39,39.13,39.22,148795.0,36.356,36.356,36.1161,36.1991,148795.0
2022-08-11 10:00:00,39.21,39.42,39.14,39.4,169661.0,36.1899,36.3837,36.1253,36.3653,169661.0
2022-08-11 10:30:00,39.4,39.89,39.34,39.78,141773.0,36.3653,36.8175,36.3099,36.716,141773.0
2022-08-11 11:00:00,39.78,39.9,39.62,39.82,182246.0,36.716,36.8267,36.5683,36.7529,182246.0
2022-08-11 11:30:00,39.83,39.93,39.7,39.89,114947.0,36.7621,36.8544,36.6422,36.8175,114947.0
2022-08-11 12:00:00,39.9,40.24,39.88,40.23,139596.0,36.8267,37.1406,36.8083,37.1313,139596.0
2022-08-11 12:30:00,40.22,40.38,40.21,40.37,61884.0,37.1221,37.2698,37.1129,37.2605,61884.0
2022-08-11 13:00:00,40.38,40.54,40.34,40.51,74983.0,37.2698,37.4175,37.2329,37.3898,74983.0
2022-08-11 13:30:00,40.51,40.62,40.44,40.61,51351.0,37.3898,37.4913,37.3252,37.4821,51351.0
2022-08-11 14:00:00,40.6,40.6,40.42,40.51,93056.0,37.4728,37.4728,37.3067,37.3898,93056.0
2022-08-11 14:30:00,40.52,40.52,40.32,40.34,87056.0,37.399,37.399,37.2144,37.2329,87056.0
2022-08-11 15:00:00,40.35,40.36,40.24,40.3,64811.0,37.2421,37.2513,37.1406,37.1959,64811.0
2022-08-11 15:30:00,40.3,40.46,40.3,40.43,371043.0,37.1959,37.3436,37.1959,37.3159,371043.0
2022-08-12 09:30:00,40.77,41.11,40.7,40.99,185533.0,37.6297,37.9435,37.5651,37.8328,185533.0
2022-08-12 10:00:00,40.92,40.99,40.74,40.8,46160.0,37.7682,37.8328,37.602,37.6574,46160.0
2022-08-12 10:30:00,40.82,40.99,40.81,40.97,79140.0,37.6759,37.8328,37.6667,37.8143,79140.0
2022-08-12 11:00:00,40.97,41.03,40.9,40.97,67232.0,37.8143,37.8697,37.7497,37.8143,67232.0
2022-08-12 11:30:00,40.96,41.16,40.96,41.12,62214.0,37.8051,37.9897,37.8051,37.9528,62214.0
2022-08-12 12:00:00,41.1,41.1,40.98,41.0,38022.0,37.9343,37.9343,37.8236,37.842,38022.0
2022-08-12 12:30:00,40.99,41.26,40.98,41.16,52991.0,37.8328,38.082,37.8236,37.9897,52991.0
2022-08-12 13:00:00,41.16,41.27,41.1,41.26,37995.0,37.9897,38.0912,37.9343,38.082,37995.0
2022-08-12 13:30:00,41.27,41.35,41.21,41.27,38714.0,38.0912,38.1651,38.0358,38.0912,38714.0
2022-08-12 14:00:00,41.27,41.27,41.18,41.25,55320.0,38.0912,38.0912,38.0082,38.0728,55320.0
2022-08-12 14:30:00,41.25,41.47,41.23,41.45,84473.0,38.0728,38.2758,38.0543,38.2574,84473.0
2022-08-12 15:00:00,41.45,41.6,41.39,41.54,97314.0,38.2574,38.3958,38.202,38.3404,97314.0
2022-08-12 15:30:00,41.54,41.7,41.47,41.67,330246.0,38.3404,38.4881,38.2758,38.4604,330246.0
2022-08-15 09:30:00,41.57,41.88,41.49,41.78,165547.0,38.3681,38.6542,38.2943,38.5619,165547.0
2022-08-15 10:00:00,41.76,41.87,41.65,41.73,180486.0,38.5435,38.645,38.442,38.5158,180486.0
2022-08-15 10:30:00,41.72,41.81,41.63,41.71,97405.0,38.5066,38.5896,38.4235,38.4973,97405.0
2022-08-15 11:00:00,41.71,41.89,41.7,41.82,161603.0,38.4973,38.6635,38.4881,38.5989,161603.0
2022-08-15 11:30:00,41.81,42.03,41.81,41.98,70586.0,38.5896,38.7927,38.5896,38.7465,70586.0
2022-08-15 12:00:00,41.97,42.14,41.91,42.11,86317.0,38.7373,38.8942,38.6819,38.8665,86317.0
2022-08-15 12:30:00,42.12,42.14,41.99,42.05,60279.0,38.8758,38.8942,38.7558,38.8111,60279.0
2022-08-15 13:00:00,42.05,42.07,41.92,42.05,71943.0,38.8111,38.8296,38.6912,38.8111,71943.0
2022-08-15 13:30:00,42.06,42.09,41.92,41.94,39195.0,38.8204,38.8481,38.6912,38.7096,39195.0
2022-08-15 14:00:00,41.94,42.16,41.93,42.13,64514.0,38.7096,38.9127,38.7004,38.885,64514.0
2022-08-15 14:30:00,42.13,42.23,42.06,42.23,68359.0,38.885,38.9773,38.8204,38.9773,68359.0
2022-08-15 15:00:00,42.22,42.33,42.21,42.32,94305.0,38.9681,39.0696,38.9588,39.0603,94305.0
2022-08-15 15:30:00,42.32,42.36,42.24,42.26,441420.0,39.0603,39.0973,38.9865,39.005,441420.0
2022-08-16 09:30:00,42.22,43.13,42.22,42.86,354109.0,38.9681,39.808,38.9681,39.5588,354109.0
2022-08-16 10:00:00,42.86,43.1,42.65,42.67,144758.0,39.5588,39.7803,39.3649,39.3834,144758.0
2022-08-16 10:30:00,42.68,42.69,42.46,42.52,119333.0,39.3926,39.4018,39.1896,39.2449,119333.0
2022-08-16 11:00:00,42.51,42.57,42.28,42.52,115635.0,39.2357,39.2911,39.0234,39.2449,115635.0
2022-08-16 11:30:00,42.52,42.64,42.46,42.57,98589.0,39.2449,39.3557,39.1896,39.2911,98589.0
2022-08-16 12:00:00,42.56,42.68,42.48,42.58,74495.0,39.2819,39.3926,39.208,39.3003,74495.0
2022-08-16 12:30:00,42.56,42.87,42.56,42.77,69561.0,39.2819,39.568,39.2819,39.4757,69561.0
2022-08-16 13:00:00,42.76,42.91,42.73,42.87,65558.0,39.4665,39.6049,39.4388,39.568,65558.0
2022-08-16 13:30:00,42.87,42.96,42.8,42.83,153072.0,39.568,39.6511,39.5034,39.5311,153072.0
2022-08-16 14:00:00,42.84,42.89,42.75,42.84,89909.0,39.5403,39.5864,39.4572,39.5403,89909.0
2022-08-16 14:30:00,42.83,42.84,42.61,42.65,81297.0,39.5311,39.5403,39.328,39.3649,81297.0
2022-08-16 15:00:00,42.66,42.66,42.55,42.55,105590.0,39.3742,39.3742,39.2726,39.2726,105590.0
2022-08-16 15:30:00,42.55,42.61,42.46,42.59,432247.0,39.2726,39.328,39.1896,39.3096,432247.0
2022-08-17 09:30:00,42.23,42.73,42.12,42.66,151873.0,38.9773,39.4388,38.8758,39.3742,151873.0
2022-08-17 10:00:00,42.66,42.79,42.64,42.76,67178.0,39.3742,39.4941,39.3557,39.4665,67178.0
2022-08-17 10:30:00,42.78,42.87,42.47,42.54,152777.0,39.4849,39.568,39.1988,39.2634,152777.0
2022-08-17 11:00:00,42.54,42.65,42.39,42.62,80651.0,39.2634,39.3649,39.125,39.3372,80651.0
2022-08-17 11:30:00,42.61,42.71,42.52,42.53,113371.0,39.328,39.4203,39.2449,39.2542,113371.0
2022-08-17 12:00:00,42.54,42.83,42.54,42.82,52920.0,39.2634,39.5311,39.2634,39.5218,52920.0
2022-08-17 12:30:00,42.81,42.81,42.71,42.79,40285.0,39.5126,39.5126,39.4203,39.4941,40285.0
2022-08-17 13:00:00,42.77,42.8,42.66,42.74,91282.0,39.4757,39.5034,39.3742,39.448,91282.0
2022-08-17 13:30:00,42.74,42.88,42.67,42.87,90269.0,39.448,39.5772,39.3834,39.568,90269.0
2022-08-17 14:00:00,42.88,43.13,42.81,42.91,95282.0,39.5772,39.808,39.5126,39.6049,95282.0
2022-08-17 14:30:00,42.9,43.05,42.7,42.71,105596.0,39.5957,39.7341,39.4111,39.4203,105596.0
2022-08-17 15:00:00,42.69,42.73,42.52,42.54,136939.0,39.4018,39.4388,39.2449,39.2634,136939.0
2022-08-17 15:30:00,42.55,42.74,42.53,42.61,374073.0,39.2726,39.448,39.2542,39.328,374073.0
2022-08-18 09:30:00,42.79,43.41,42.74,43.35,143912.0,39.4941,40.0664,39.448,40.011,143912.0
2022-08-18 10:00:00,43.38,43.67,43.35,43.66,116282.0,40.0387,40.3064,40.011,40.2971,116282.0
2022-08-18 10:30:00,43.66,43.84,43.6,43.69,118138.0,40.2971,40.4633,40.2418,40.3248,118138.0
2022-08-18 11:00:00,43.69,43.72,43.39,43.39,63804.0,40.3248,40.3525,40.0479,40.0479,63804.0
2022-08-18 11:30:00,43.38,43.53,43.24,43.46,78218.0,40.0387,40.1771,39.9095,40.1125,78218.0
2022-08-18 12:00:00,43.46,43.53,43.4,43.47,44155.0,40.1125,40.1771,40.0572,40.1218,44155.0
2022-08-18 12:30:00,43.47,43.54,43.4,43.49,49285.0,40.1218,40.1864,40.0572,40.1402,49285.0
2022-08-18 13:00:00,43.49,43.71,43.47,43.65,56336.0,40.1402,40.3433,40.1218,40.2879,56336.0
2022-08-18 13:30:00,43.65,43.73,43.63,43.7,56688.0,40.2879,40.3617,40.2694,40.3341,56688.0
2022-08-18 14:00:00,43.7,43.74,43.56,43.57,76021.0,40.3341,40.371,40.2048,40.2141,76021.0
2022-08-18 14:30:00,43.57,43.66,43.5,43.55,106642.0,40.2141,40.2971,40.1495,40.1956,106642.0
2022-08-18 15:00:00,43.55,43.55,43.25,43.26,116320.0,40.1956,40.1956,39.9187,39.9279,116320.0
2022-08-18 15:30:00,43.26,43.52,43.23,43.52,362476.0,39.9279,40.1679,39.9003,40.1679,362476.0
2022-08-19 09:30:00,43.46,43.9,43.29,43.67,199556.0,40.1125,40.5187,39.9556,40.3064,199556.0
2022-08-19 10:00:00,43.66,43.79,43.55,43.66,117416.0,40.2971,40.4171,40.1956,40.2971,117416.0
2022-08-19 10:30:00,43.65,43.66,43.38,43.38,88849.0,40.2879,40.2971,40.0387,40.0387,88849.0
2022-08-19 11:00:00,43.38,43.54,43.31,43.49,90318.0,40.0387,40.1864,39.9741,40.1402,90318.0
2022-08-19 11:30:00,43.51,43.67,43.47,43.66,46920.0,40.1587,40.3064,40.1218,40.2971,46920.0
2022-08-19 12:00:00,43.65,43.65,43.45,43.56,54301.0,40.2879,40.2879,40.1033,40.2048,54301.0
2022-08-19 12:30:00,43.55,43.6,43.51,43.51,36039.0,40.1956,40.2418,40.1587,40.1587,36039.0
2022-08-19 13:00:00,43.51,43.55,43.43,43.5,55014.0,40.1587,40.1956,40.0849,40.1495,55014.0
2022-08-19 13:30:00,43.49,43.49,43.36,43.38,47876.0,40.1402,40.1402,40.0202,40.0387,47876.0
2022-08-19 14:00:00,43.37,43.4,43.21,43.28,55775.0,40.0295,40.0572,39.8818,39.9464,55775.0
2022-08-19 14:30:00,43.27,43.28,42.95,43.01,221801.0,39.9372,39.9464,39.6418,39.6972,221801.0
2022-08-19 15:00:00,43.0,43.19,42.97,43.07,97755.0,39.688,39.8633,39.6603,39.7526,97755.0
2022-08-19 15:30:00,43.07,43.09,42.93,42.96,364690.0,39.7526,39.771,39.6234,39.6511,364690.0
2022-08-22 09:30:00,42.45,42.6,42.13,42.39,152836.0,39.1803,39.3188,38.885,39.125,152836.0
2022-08-22 10:00:00,42.37,42.37,42.03,42.26,110967.0,39.1065,39.1065,38.7927,39.005,110967.0
2022-08-22 10:30:00,42.25,42.35,42.09,42.14,128593.0,38.9957,39.088,38.8481,38.8942,128593.0
2022-08-22 11:00:00,42.14,42.16,41.96,41.99,61183.0,38.8942,38.9127,38.7281,38.7558,61183.0
2022-08-22 11:30:00,41.99,42.15,41.97,42.15,63916.0,38.7558,38.9034,38.7373,38.9034,63916.0
2022-08-22 12:00:00,42.15,42.18,42.04,42.05,57383.0,38.9034,38.9311,38.8019,38.8111,57383.0
2022-08-22 12:30:00,42.05,42.39,42.04,42.34,101162.0,38.8111,39.125,38.8019,39.0788,101162.0
2022-08-22 13:00:00,42.33,42.43,42.2,42.21,77204.0,39.0696,39.1619,38.9496,38.9588,77204.0
2022-08-22 13:30:00,42.21,42.24,42.04,42.05,106261.0,38.9588,38.9865,38.8019,38.8111,106261.0
2022-08-22 14:00:00,42.05,42.15,42.04,42.12,64213.0,38.8111,38.9034,38.8019,38.8758,64213.0
2022-08-22 14:30:00,42.11,42.24,42.09,42.19,107784.0,38.8665,38.9865,38.8481,38.9404,107784.0
2022-08-22 15:00:00,42.19,42.24,42.15,42.16,58323.0,38.9404,38.9865,38.9034,38.9127,58323.0
2022-08-22 15:30:00,42.16,42.23,42.04,42.11,436657.0,38.9127,38.9773,38.8019,38.8665,436657.0
2022-08-23 09:30:00,42.27,42.51,42.07,42.37,145974.0,39.0142,39.2357,38.8296,39.1065,145974.0
2022-08-23 10:00:00,42.37,42.49,42.26,42.39,63166.0,39.1065,39.2173,39.005,39.125,63166.0
2022-08-23 10:30:00,42.4,42.57,42.39,42.49,71498.0,39.1342,39.2911,39.125,39.2173,71498.0
2022-08-23 11:00:00,42.49,42.49,42.33,42.45,43709.0,39.2173,39.2173,39.0696,39.1803,43709.0
2022-08-23 11:30:00,42.47,42.56,42.43,42.46,34615.0,39.1988,39.2819,39.1619,39.1896,34615.0
2022-08-23 12:00:00,42.45,42.45,42.07,42.1,55124.0,39.1803,39.1803,38.8296,38.8573,55124.0
2022-08-23 12:30:00,42.1,42.19,42.09,42.16,33066.0,38.8573,38.9404,38.8481,38.9127,33066.0
2022-08-23 13:00:00,42.15,42.19,42.06,42.1,44099.0,38.9034,38.9404,38.8204,38.8573,44099.0
2022-08-23 13:30:00,42.1,42.11,41.93,41.99,40829.0,38.8573,38.8665,38.7004,38.7558,40829.0
2022-08-23 14:00:00,41.99,42.0,41.91,42.0,42109.0,38.7558,38.765,38.6819,38.765,42109.0
2022-08-23 14:30:00,42.0,42.0,41.88,41.95,54421.0,38.765,38.765,38.6542,38.7188,54421.0
2022-08-23 15:00:00,41.95,42.06,41.94,42.02,63446.0,38.7188,38.8204,38.7096,38.7835,63446.0
2022-08-23 15:30:00,42.01,42.04,41.88,41.88,272565.0,38.7742,38.8019,38.6542,38.6542,272565.0
2022-08-24 09:30:00,41.82,41.85,41.45,41.46,81595.0,38.5989,38.6266,38.2574,38.2666,81595.0
2022-08-24 10:00:00,41.47,41.82,41.46,41.8,55102.0,38.2758,38.5989,38.2666,38.5804,55102.0
2022-08-24 10:30:00,41.78,41.78,41.63,41.67,50342.0,38.5619,38.5619,38.4235,38.4604,50342.0
2022-08-24 11:00:00,41.68,41.91,41.67,41.86,64267.0,38.4696,38.6819,38.4604,38.6358,64267.0
2022-08-24 11:30:00,41.87,41.9,41.78,41.8,35423.0,38.645,38.6727,38.5619,38.5804,35423.0
2022-08-24 12:00:00,41.79,41.82,41.72,41.73,30216.0,38.5712,38.5989,38.5066,38.5158,30216.0
2022-08-24 12:30:00,41.73,41.73,41.56,41.71,50914.0,38.5158,38.5158,38.3589,38.4973,50914.0
2022-08-24 13:00:00,41.71,41.72,41.63,41.68,30065.0,38.4973,38.5066,38.4235,38.4696,30065.0
2022-08-24 13:30:00,41.69,41.77,41.66,41.74,33574.0,38.4789,38.5527,38.4512,38.525,33574.0
2022-08-24 14:00:00,41.75,41.88,41.73,41.86,40865.0,38.5343,38.6542,38.5158,38.6358,40865.0
2022-08-24 14:30:00,41.86,41.91,41.8,41.89,42033.0,38.6358,38.6819,38.5804,38.6635,42033.0
2022-08-24 15:00:00,41.89,41.99,41.86,41.89,79428.0,38.6635,38.7558,38.6358,38.6635,79428.0
2022-08-24 15:30:00,41.9,42.01,41.85,41.97,175514.0,38.6727,38.7742,38.6266,38.7373,175514.0
2022-08-25 09:30:00,42.09,42.38,42.0,42.3,89445.0,38.8481,39.1157,38.765,39.0419,89445.0
2022-08-25 10:00:00,42.31,42.51,42.23,42.49,83346.0,39.0511,39.2357,38.9773,39.2173,83346.0
2022-08-25 10:30:00,42.5,42.73,42.49,42.65,67688.0,39.2265,39.4388,39.2173,39.3649,67688.0
2022-08-25 11:00:00,42.65,42.66,42.28,42.44,91192.0,39.3649,39.3742,39.0234,39.1711,91192.0
2022-08-25 11:30:00,42.44,42.67,42.4,42.67,48379.0,39.1711,39.3834,39.1342,39.3834,48379.0
2022-08-25 12:00:00,42.66,42.66,42.45,42.49,56776.0,39.3742,39.3742,39.1803,39.2173,56776.0
2022-08-25 12:30:00,42.47,42.52,42.32,42.43,31208.0,39.1988,39.2449,39.0603,39.1619,31208.0
2022-08-25 13:00:00,42.44,42.54,42.4,42.52,27602.0,39.1711,39.2634,39.1342,39.2449,27602.0
2022-08-25 13:30:00,42.52,42.56,42.42,42.48,38887.0,39.2449,39.2819,39.1526,39.208,38887.0
2022-08-25 14:00:00,42.48,42.56,42.43,42.55,41255.0,39.208,39.2819,39.1619,39.2726,41255.0
2022-08-25 14:30:00,42.55,42.6,42.49,42.59,39604.0,39.2726,39.3188,39.2173,39.3096,39604.0
2022-08-25 15:00:00,42.59,42.78,42.59,42.77,56642.0,39.3096,39.4849,39.3096,39.4757,56642.0
2022-08-25 15:30:00,42.77,42.88,42.68,42.87,196511.0,39.4757,39.5772,39.3926,39.568,196511.0
2022-08-26 09:30:00,42.89,42.91,42.54,42.8,79064.0,39.5864,39.6049,39.2634,39.5034,79064.0
2022-08-26 10:00:00,42.78,42.78,42.17,42.21,65847.0,39.4849,39.4849,38.9219,38.9588,65847.0
2022-08-26 10:30:00,42.2,42.31,42.09,42.24,53833.0,38.9496,39.0511,38.8481,38.9865,53833.0
2022-08-26 11:00:00,42.24,42.24,42.06,42.1,34527.0,38.9865,38.9865,38.8204,38.8573,34527.0
2022-08-26 11:30:00,42.1,42.25,42.1,42.23,23706.0,38.8573,38.9957,38.8573,38.9773,23706.0
2022-08-26 12:00:00,42.22,42.22,42.05,42.17,42399.0,38.9681,38.9681,38.8111,38.9219,42399.0
2022-08-26 12:30:00,42.17,42.3,42.13,42.2,32691.0,38.9219,39.0419,38.885,38.9496,32691.0
2022-08-26 13:00:00,42.19,42.32,42.16,42.29,40965.0,38.9404,39.0603,38.9127,39.0327,40965.0
2022-08-26 13:30:00,42.28,42.3,42.12,42.14,35244.0,39.0234,39.0419,38.8758,38.8942,35244.0
2022-08-26 14:00:00,42.09,42.1,41.97,42.09,49978.0,38.8481,38.8573,38.7373,38.8481,49978.0
2022-08-26 14:30:00,42.09,42.15,42.03,42.03,38907.0,38.8481,38.9034,38.7927,38.7927,38907.0
2022-08-26 15:00:00,42.02,42.05,41.85,41.88,61043.0,38.7835,38.8111,38.6266,38.6542,61043.0
2022-08-26 15:30:00,41.88,41.91,41.74,41.74,296010.0,38.6542,38.6819,38.525,38.525,296010.0
2022-08-29 09:30:00,41.4,41.78,41.23,41.73,102327.0,38.2112,38.5619,38.0543,38.5158,102327.0
2022-08-29 10:00:00,41.75,41.84,41.69,41.72,67549.0,38.5343,38.6173,38.4789,38.5066,67549.0
2022-08-29 10:30:00,41.7,41.73,41.52,41.68,51692.0,38.4881,38.5158,38.322,38.4696,51692.0
2022-08-29 11:00:00,41.72,41.96,41.68,41.9,54903.0,38.5066,38.7281,38.4696,38.6727,54903.0
2022-08-29 11:30:00,41.9,41.96,41.77,41.86,71821.0,38.6727,38.7281,38.5527,38.6358,71821.0
2022-08-29 12:00:00,41.87,41.92,41.74,41.74,61209.0,38.645,38.6912,38.525,38.525,61209.0
2022-08-29 12:30:00,41.73,41.82,41.66,41.75,49066.0,38.5158,38.5989,38.4512,38.5343,49066.0
2022-08-29 13:00:00,41.73,41.78,41.62,41.66,53491.0,38.5158,38.5619,38.4143,38.4512,53491.0
2022-08-29 13:30:00,41.66,41.83,41.64,41.71,41827.0,38.4512,38.6081,38.4327,38.4973,41827.0
2022-08-29 14:00:00,41.71,41.71,41.59,41.6,59482.0,38.4973,38.4973,38.3866,38.3958,59482.0
2022-08-29 14:30:00,41.62,41.8,41.62,41.75,47085.0,38.4143,38.5804,38.4143,38.5343,47085.0
2022-08-29 15:00:00,41.76,41.81,41.54,41.55,58676.0,38.5435,38.5896,38.3404,38.3497,58676.0
2022-08-29 15:30:00,41.55,41.7,41.48,41.5,219589.0,38.3497,38.4881,38.285,38.3035,219589.0
2022-08-30 09:30:00,41.48,41.75,41.4,41.52,96375.0,38.285,38.5343,38.2112,38.322,96375.0
2022-08-30 10:00:00,41.5,41.56,41.34,41.41,78057.0,38.3035,38.3589,38.1558,38.2204,78057.0
2022-08-30 10:30:00,41.39,41.42,41.06,41.26,62233.0,38.202,38.2297,37.8974,38.082,62233.0
2022-08-30 11:00:00,41.28,41.45,41.22,41.36,112040.0,38.1005,38.2574,38.0451,38.1743,112040.0
2022-08-30 11:30:00,41.36,41.53,41.33,41.46,116744.0,38.1743,38.3312,38.1466,38.2666,116744.0
2022-08-30 12:00:00,41.44,41.48,41.22,41.29,40984.0,38.2481,38.285,38.0451,38.1097,40984.0
2022-08-30 12:30:00,41.3,41.3,41.12,41.19,38439.0,38.1189,38.1189,37.9528,38.0174,38439.0
2022-08-30 13:00:00,41.19,41.34,41.19,41.24,72587.0,38.0174,38.1558,38.0174,38.0635,72587.0
2022-08-30 13:30:00,41.23,41.23,41.07,41.14,53484.0,38.0543,38.0543,37.9066,37.9712,53484.0
2022-08-30 14:00:00,41.13,41.23,41.03,41.04,62316.0,37.962,38.0543,37.8697,37.8789,62316.0
2022-08-30 14:30:00,41.05,41.11,40.97,41.08,64732.0,37.8882,37.9435,37.8143,37.9159,64732.0
2022-08-30 15:00:00,41.09,41.18,41.03,41.05,72203.0,37.9251,38.0082,37.8697,37.8882,72203.0
2022-08-30 15:30:00,41.04,41.15,40.94,41.08,357674.0,37.8789,37.9805,37.7866,37.9159,357674.0
2022-08-31 09:30:00,40.98,41.26,40.89,41.12,89693.0,37.8236,38.082,37.7405,37.9528,89693.0
2022-08-31 10:00:00,41.1,41.23,40.99,41.06,85221.0,37.9343,38.0543,37.8328,37.8974,85221.0
2022-08-31 10:30:00,41.05,41.29,41.03,41.27,70286.0,37.8882,38.1097,37.8697,38.0912,70286.0
2022-08-31 11:00:00,41.27,41.4,41.11,41.36,59177.0,38.0912,38.2112,37.9435,38.1743,59177.0
2022-08-31 11:30:00,41.36,41.48,41.3,41.46,59412.0,38.1743,38.285,38.1189,38.2666,59412.0
2022-08-31 12:00:00,41.46,41.48,41.25,41.25,43202.0,38.2666,38.285,38.0728,38.0728,43202.0
2022-08-31 12:30:00,41.27,41.33,41.22,41.26,57939.0,38.0912,38.1466,38.0451,38.082,57939.0
2022-08-31 13:00:00,41.25,41.43,41.21,41.26,97854.0,38.0728,38.2389,38.0358,38.082,97854.0
2022-08-31 13:30:00,41.26,41.29,41.13,41.21,117781.0,38.082,38.1097,37.962,38.0358,117781.0
2022-08-31 14:00:00,41.2,41.37,41.18,41.21,64433.0,38.0266,38.1835,38.0082,38.0358,64433.0
2022-08-31 14:30:00,41.21,41.24,41.05,41.13,74634.0,38.0358,38.0635,37.8882,37.962,74634.0
2022-08-31 15:00:00,41.13,41.34,41.12,41.15,125129.0,37.962,38.1558,37.9528,37.9805,125129.0
2022-08-31 15:30:00,41.15,41.43,41.13,41.28,502074.0,37.9805,38.2389,37.962,38.1005,502074.0
2022-09-01 09:30:00,41.23,41.38,40.71,40.79,131196.0,38.0543,38.1928,37.5744,37.6482,131196.0
2022-09-01 10:00:00,40.77,40.86,40.51,40.8,151703.0,37.6297,37.7128,37.3898,37.6574,151703.0
2022-09-01 10:30:00,40.79,40.84,40.5,40.62,89807.0,37.6482,37.6943,37.3805,37.4913,89807.0
2022-09-01 11:00:00,40.63,40.9,40.63,40.78,85309.0,37.5005,37.7497,37.5005,37.639,85309.0
2022-09-01 11:30:00,40.79,41.06,40.78,41.04,73963.0,37.6482,37.8974,37.639,37.8789,73963.0
2022-09-01 12:00:00,41.04,41.14,40.96,40.96,70776.0,37.8789,37.9712,37.8051,37.8051,70776.0
2022-09-01 12:30:00,40.95,40.95,40.78,40.79,34976.0,37.7959,37.7959,37.639,37.6482,34976.0
2022-09-01 13:00:00,40.78,41.14,40.75,41.11,103174.0,37.639,37.9712,37.6113,37.9435,103174.0
2022-09-01 13:30:00,41.1,41.13,41.02,41.08,51577.0,37.9343,37.962,37.8605,37.9159,51577.0
2022-09-01 14:00:00,41.08,41.22,41.05,41.21,60826.0,37.9159,38.0451,37.8882,38.0358,60826.0
2022-09-01 14:30:00,41.22,41.28,41.11,41.17,46026.0,38.0451,38.1005,37.9435,37.9989,46026.0
2022-09-01 15:00:00,41.17,41.24,41.08,41.1,74287.0,37.9989,38.0635,37.9159,37.9343,74287.0
2022-09-01 15:30:00,41.1,41.17,41.01,41.16,280344.0,37.9343,37.9989,37.8513,37.9897,280344.0
2022-09-02 09:30:00,41.47,41.83,41.39,41.75,137465.0,38.2758,38.6081,38.202,38.5343,137465.0
2022-09-02 10:00:00,41.75,42.06,41.72,42.02,89448.0,38.5343,38.8204,38.5066,38.7835,89448.0
2022-09-02 10:30:00,42.02,42.23,41.95,42.1,77802.0,38.7835,38.9773,38.7188,38.8573,77802.0
2022-09-02 11:00:00,42.11,42.28,42.08,42.08,56717.0,38.8665,39.0234,38.8388,38.8388,56717.0
2022-09-02 11:30:00,42.07,42.46,42.07,42.36,62646.0,38.8296,39.1896,38.8296,39.0973,62646.0
2022-09-02 12:00:00,42.38,42.38,42.1,42.2,51143.0,39.1157,39.1157,38.8573,38.9496,51143.0
2022-09-02 12:30:00,42.21,42.23,41.99,42.0,76364.0,38.9588,38.9773,38.7558,38.765,76364.0
2022-09-02 13:00:00,42.01,42.04,41.71,41.71,98495.0,38.7742,38.8019,38.4973,38.4973,98495.0
2022-09-02 13:30:00,41.7,41.71,41.43,41.48,61301.0,38.4881,38.4973,38.2389,38.285,61301.0
2022-09-02 14:00:00,41.48,41.66,41.47,41.64,53028.0,38.285,38.4512,38.2758,38.4327,53028.0
2022-09-02 14:30:00,41.65,41.67,41.5,41.5,42454.0,38.442,38.4604,38.3035,38.3035,42454.0
2022-09-02 15:00:00,41.49,41.72,41.43,41.58,72796.0,38.2943,38.5066,38.2389,38.3773,72796.0
2022-09-02 15:30:00,41.57,41.59,41.36,41.48,343563.0,38.3681,38.3866,38.1743,38.285,343563.0
2022-09-06 09:30:00,41.51,41.64,41.06,41.2,174817.0,38.3127,38.4327,37.8974,38.0266,174817.0
2022-09-06 10:00:00,41.24,41.24,40.75,40.98,116616.0,38.0635,38.0635,37.6113,37.8236,116616.0
2022-09-06 10:30:00,41.02,41.57,40.97,41.57,165912.0,37.8605,38.3681,37.8143,38.3681,165912.0
2022-09-06 11:00:00,41.57,41.62,41.3,41.3,97067.0,38.3681,38.4143,38.1189,38.1189,97067.0
2022-09-06 11:30:00,41.31,41.56,41.29,41.47,48811.0,38.1281,38.3589,38.1097,38.2758,48811.0
2022-09-06 12:00:00,41.46,41.5,41.12,41.16,50036.0,38.2666,38.3035,37.9528,37.9897,50036.0
2022-09-06 12:30:00,41.16,41.23,41.1,41.13,25347.0,37.9897,38.0543,37.9343,37.962,25347.0
2022-09-06 13:00:00,41.1,41.1,40.73,40.79,47907.0,37.9343,37.9343,37.5928,37.6482,47907.0
2022-09-06 13:30:00,40.79,40.85,40.71,40.84,72063.0,37.6482,37.7036,37.5744,37.6943,72063.0
2022-09-06 14:00:00,40.84,40.99,40.73,40.98,94724.0,37.6943,37.8328,37.5928,37.8236,94724.0
2022-09-06 14:30:00,40.98,41.07,40.95,41.0,71426.0,37.8236,37.9066,37.7959,37.842,71426.0
2022-09-06 15:00:00,41.0,41.09,40.94,40.96,84708.0,37.842,37.9251,37.7866,37.8051,84708.0
2022-09-06 15:30:00,40.95,40.95,40.7,40.8,417763.0,37.7959,37.7959,37.5651,37.6574,417763.0
2022-09-07 09:30:00,40.84,41.38,40.68,41.17,107127.0,37.6943,38.1928,37.5467,37.9989,107127.0
2022-09-07 10:00:00,41.17,41.38,41.13,41.27,185955.0,37.9989,38.1928,37.962,38.0912,185955.0
2022-09-07 10:30:00,41.28,41.61,41.28,41.48,127680.0,38.1005,38.405,38.1005,38.285,127680.0
2022-09-07 11:00:00,41.48,41.51,41.34,41.42,63206.0,38.285,38.3127,38.1558,38.2297,63206.0
2022-09-07 11:30:00,41.43,41.48,41.26,41.28,84735.0,38.2389,38.285,38.082,38.1005,84735.0
2022-09-07 12:00:00,41.27,41.34,41.05,41.09,53945.0,38.0912,38.1558,37.8882,37.9251,53945.0
2022-09-07 12:30:00,41.09,41.4,41.05,41.4,166396.0,37.9251,38.2112,37.8882,38.2112,166396.0
2022-09-07 13:00:00,41.4,41.6,41.38,41.49,95223.0,38.2112,38.3958,38.1928,38.2943,95223.0
2022-09-07 13:30:00,41.5,41.6,41.47,41.59,53298.0,38.3035,38.3958,38.2758,38.3866,53298.0
2022-09-07 14:00:00,41.59,41.66,41.42,41.48,46291.0,38.3866,38.4512,38.2297,38.285,46291.0
2022-09-07 14:30:00,41.5,41.62,41.47,41.55,50827.0,38.3035,38.4143,38.2758,38.3497,50827.0
2022-09-07 15:00:00,41.56,41.69,41.53,41.68,54285.0,38.3589,38.4789,38.3312,38.4696,54285.0
2022-09-07 15:30:00,41.67,41.75,41.62,41.7,219462.0,38.4604,38.5343,38.4143,38.4881,219462.0
2022-09-08 09:30:00,41.53,42.07,41.41,41.98,96745.0,38.3312,38.8296,38.2204,38.7465,96745.0
2022-09-08 10:00:00,42.01,42.23,41.89,42.15,87143.0,38.7742,38.9773,38.6635,38.9034,87143.0
2022-09-08 10:30:00,42.14,42.37,42.14,42.27,57944.0,38.8942,39.1065,38.8942,39.0142,57944.0
2022-09-08 11:00:00,42.27,42.39,42.24,42.32,44286.0,39.0142,39.125,38.9865,39.0603,44286.0
2022-09-08 11:30:00,42.32,42.4,42.23,42.29,39293.0,39.0603,39.1342,38.9773,39.0327,39293.0
2022-09-08 12:00:00,42.31,42.34,41.97,42.15,48306.0,39.0511,39.0788,38.7373,38.9034,48306.0
2022-09-08 12:30:00,42.13,42.47,42.11,42.45,47912.0,38.885,39.1988,38.8665,39.1803,47912.0
2022-09-08 13:00:00,42.45,42.55,42.32,42.32,121321.0,39.1803,39.2726,39.0603,39.0603,121321.0
2022-09-08 13:30:00,42.31,42.38,42.11,42.23,34193.0,39.0511,39.1157,38.8665,38.9773,34193.0
2022-09-08 14:00:00,42.23,42.28,42.16,42.21,34030.0,38.9773,39.0234,38.9127,38.9588,34030.0
2022-09-08 14:30:00,42.22,42.25,42.03,42.09,45174.0,38.9681,38.9957,38.7927,38.8481,45174.0
2022-09-08 15:00:00,42.1,42.24,42.08,42.15,53472.0,38.8573,38.9865,38.8388,38.9034,53472.0
2022-09-08 15:30:00,42.16,42.33,42.13,42.32,185243.0,38.9127,39.0696,38.885,39.0603,185243.0
2022-09-09 09:30:00,42.72,42.92,42.59,42.9,90235.0,39.4295,39.6141,39.3096,39.5957,90235.0
2022-09-09 10:00:00,42.91,43.18,42.88,43.1,82784.0,39.6049,39.8541,39.5772,39.7803,82784.0
2022-09-09 10:30:00,43.12,43.33,43.05,43.29,53673.0,39.7987,39.9926,39.7341,39.9556,53673.0
2022-09-09 11:00:00,43.3,43.37,43.18,43.26,57381.0,39.9649,40.0295,39.8541,39.9279,57381.0
2022-09-09 11:30:00,43.25,43.39,43.19,43.33,44937.0,39.9187,40.0479,39.8633,39.9926,44937.0
2022-09-09 12:00:00,43.32,43.32,43.13,43.26,65134.0,39.9833,39.9833,39.808,39.9279,65134.0
2022-09-09 12:30:00,43.27,43.45,43.24,43.37,42621.0,39.9372,40.1033,39.9095,40.0295,42621.0
2022-09-09 13:00:00,43.37,43.43,43.28,43.4,36490.0,40.0295,40.0849,39.9464,40.0572,36490.0
2022-09-09 13:30:00,43.39,43.46,43.3,43.36,35377.0,40.0479,40.1125,39.9649,40.0202,35377.0
2022-09-09 14:00:00,43.37,43.42,43.29,43.38,40906.0,40.0295,40.0756,39.9556,40.0387,40906.0
2022-09-09 14:30:00,43.38,43.4,43.27,43.35,51683.0,40.0387,40.0572,39.9372,40.011,51683.0
2022-09-09 15:00:00,43.34,43.37,43.28,43.32,68430.0,40.0018,40.0295,39.9464,39.9833,68430.0
2022-09-09 15:30:00,43.31,43.36,43.23,43.29,269578.0,39.9741,40.0202,39.9003,39.9556,269578.0
2022-09-12 09:30:00,43.45,43.7,43.32,43.7,107484.0,40.1033,40.3341,39.9833,40.3341,107484.0
2022-09-12 10:00:00,43.69,43.89,43.6,43.82,74894.0,40.3248,40.5094,40.2418,40.4448,74894.0
2022-09-12 10:30:00,43.82,43.95,43.73,43.95,92870.0,40.4448,40.5648,40.3617,40.5648,92870.0
2022-09-12 11:00:00,43.96,44.09,43.92,44.06,144989.0,40.574,40.694,40.5371,40.6663,144989.0
2022-09-12 11:30:00,44.06,44.12,43.75,43.86,105222.0,40.6663,40.7217,40.3802,40.4817,105222.0
2022-09-12 12:00:00,43.85,44.06,43.83,43.99,51601.0,40.4725,40.6663,40.454,40.6017,51601.0
2022-09-12 12:30:00,43.99,44.03,43.88,44.02,48884.0,40.6017,40.6386,40.5002,40.6294,48884.0
2022-09-12 13:00:00,44.03,44.06,43.9,44.04,69994.0,40.6386,40.6663,40.5187,40.6479,69994.0
2022-09-12 13:30:00,44.04,44.04,43.88,43.9,52880.0,40.6479,40.6479,40.5002,40.5187,52880.0
2022-09-12 14:00:00,43.9,44.17,43.85,44.07,97565.0,40.5187,40.7679,40.4725,40.6756,97565.0
2022-09-12 14:30:00,44.08,44.13,43.97,44.0,84725.0,40.6848,40.7309,40.5833,40.6109,84725.0
2022-09-12 15:00:00,44.02,44.14,44.0,44.06,398161.0,40.6294,40.7402,40.6109,40.6663,398161.0
2022-09-12 15:30:00,44.05,44.4,44.05,44.37,369653.0,40.6571,40.9801,40.6571,40.9524,369653.0
2022-09-13 09:30:00,43.66,44.19,43.66,44.09,174758.0,40.2971,40.7863,40.2971,40.694,174758.0
2022-09-13 10:00:00,44.09,44.24,43.9,44.17,128903.0,40.694,40.8325,40.5187,40.7679,128903.0
2022-09-13 10:30:00,44.16,44.17,43.86,43.89,114269.0,40.7586,40.7679,40.4817,40.5094,114269.0
2022-09-13 11:00:00,43.89,44.02,43.88,43.9,61011.0,40.5094,40.6294,40.5002,40.5187,61011.0
2022-09-13 11:30:00,43.9,44.21,43.87,43.99,147101.0,40.5187,40.8048,40.491,40.6017,147101.0
2022-09-13 12:00:00,43.99,44.13,43.97,44.05,45919.0,40.6017,40.7309,40.5833,40.6571,45919.0
2022-09-13 12:30:00,44.04,44.13,43.98,44.09,33220.0,40.6479,40.7309,40.5925,40.694,33220.0
2022-09-13 13:00:00,44.09,44.11,43.92,44.01,46036.0,40.694,40.7125,40.5371,40.6202,46036.0
2022-09-13 13:30:00,44.02,44.07,43.94,43.96,50058.0,40.6294,40.6756,40.5556,40.574,50058.0
2022-09-13 14:00:00,43.96,44.0,43.7,43.77,103840.0,40.574,40.6109,40.3341,40.3987,103840.0
2022-09-13 14:30:00,43.77,43.85,43.74,43.78,118105.0,40.3987,40.4725,40.371,40.4079,118105.0
2022-09-13 15:00:00,43.79,43.81,43.49,43.51,84275.0,40.4171,40.4356,40.1402,40.1587,84275.0
2022-09-13 15:30:00,43.5,43.51,43.22,43.35,326690.0,40.1495,40.1587,39.891,40.011,326690.0
2022-09-14 09:30:00,43.67,44.06,43.67,43.87,170494.0,40.3064,40.6663,40.3064,40.491,170494.0
2022-09-14 10:00:00,43.91,44.04,43.72,43.74,292108.0,40.5279,40.6479,40.3525,40.371,292108.0
2022-09-14 10:30:00,43.73,44.13,43.71,44.07,155295.0,40.3617,40.7309,40.3433,40.6756,155295.0
2022-09-14 11:00:00,44.06,44.12,43.83,43.86,133674.0,40.6663,40.7217,40.454,40.4817,133674.0
2022-09-14 11:30:00,43.86,44.0,43.78,43.92,166566.0,40.4817,40.6109,40.4079,40.5371,166566.0
2022-09-14 12:00:00,43.93,44.03,43.91,43.97,58834.0,40.5463,40.6386,40.5279,40.5833,58834.0
2022-09-14 12:30:00,43.98,44.05,43.88,43.91,63956.0,40.5925,40.6571,40.5002,40.5279,63956.0
2022-09-14 13:00:00,43.91,44.18,43.9,44.14,78022.0,40.5279,40.7771,40.5187,40.7402,78022.0
2022-09-14 13:30:00,44.14,44.15,43.89,43.95,77053.0,40.7402,40.7494,40.5094,40.5648,77053.0
2022-09-14 14:00:00,43.94,43.95,43.82,43.87,57856.0,40.5556,40.5648,40.4448,40.491,57856.0
2022-09-14 14:30:00,43.86,43.93,43.84,43.86,51906.0,40.4817,40.5463,40.4633,40.4817,51906.0
2022-09-14 15:00:00,43.87,43.97,43.75,43.91,149934.0,40.491,40.5833,40.3802,40.5279,149934.0
2022-09-14 15:30:00,43.9,44.33,43.81,44.31,402981.0,40.5187,40.9155,40.4356,40.8971,402981.0
2022-09-15 09:30:00,44.18,44.4,44.0,44.34,157082.0,40.7771,40.9801,40.6109,40.9248,157082.0
2022-09-15 10:00:00,44.34,44.53,44.19,44.19,103391.0,40.9248,41.1001,40.7863,40.7863,103391.0
2022-09-15 10:30:00,44.19,44.26,43.9,43.93,125212.0,40.7863,40.8509,40.5187,40.5463,125212.0
2022-09-15 11:00:00,43.92,44.6,43.9,44.59,121968.0,40.5371,41.1647,40.5187,41.1555,121968.0
2022-09-15 11:30:00,44.59,44.74,44.53,44.73,131303.0,41.1555,41.294,41.1001,41.2847,131303.0
2022-09-15 12:00:00,44.75,44.77,44.62,44.7,89626.0,41.3032,41.3216,41.1832,41.257,89626.0
2022-09-15 12:30:00,44.69,44.85,44.68,44.74,60100.0,41.2478,41.3955,41.2386,41.294,60100.0
2022-09-15 13:00:00,44.75,44.87,44.69,44.79,65383.0,41.3032,41.4139,41.2478,41.3401,65383.0
2022-09-15 13:30:00,44.78,44.81,44.45,44.51,115617.0,41.3309,41.3586,41.0263,41.0817,115617.0
2022-09-15 14:00:00,44.51,44.65,44.33,44.64,105054.0,41.0817,41.2109,40.9155,41.2017,105054.0
2022-09-15 14:30:00,44.64,44.73,44.58,44.63,107133.0,41.2017,41.2847,41.1463,41.1924,107133.0
2022-09-15 15:00:00,44.62,44.67,44.52,44.57,156633.0,41.1832,41.2293,41.0909,41.137,156633.0
2022-09-15 15:30:00,44.57,44.9,44.55,44.85,538222.0,41.137,41.4416,41.1186,41.3955,538222.0
2022-09-16 09:30:00,44.69,44.91,44.3,44.48,457449.0,41.2478,41.4509,40.8878,41.054,457449.0
2022-09-16 10:00:00,44.48,44.67,43.8,43.96,163178.0,41.054,41.2293,40.4264,40.574,163178.0
2022-09-16 10:30:00,43.95,44.25,43.95,44.22,58768.0,40.5648,40.8417,40.5648,40.814,58768.0
2022-09-16 11:00:00,44.22,44.47,44.22,44.22,70371.0,40.814,41.0447,40.814,40.814,70371.0
2022-09-16 11:30:00,44.21,44.37,44.1,44.37,73047.0,40.8048,40.9524,40.7032,40.9524,73047.0
2022-09-16 12:00:00,44.37,44.39,44.02,44.09,113855.0,40.9524,40.9709,40.6294,40.694,113855.0
2022-09-16 12:30:00,44.1,44.22,44.0,44.19,112101.0,40.7032,40.814,40.6109,40.7863,112101.0
2022-09-16 13:00:00,44.19,44.28,44.14,44.17,102167.0,40.7863,40.8694,40.7402,40.7679,102167.0
2022-09-16 13:30:00,44.17,44.25,44.15,44.23,88731.0,40.7679,40.8417,40.7494,40.8232,88731.0
2022-09-16 14:00:00,44.22,44.25,44.14,44.19,83477.0,40.814,40.8417,40.7402,40.7863,83477.0
2022-09-16 14:30:00,44.18,44.27,44.09,44.21,175070.0,40.7771,40.8602,40.694,40.8048,175070.0
2022-09-16 15:00:00,44.21,44.26,44.07,44.15,174251.0,40.8048,40.8509,40.6756,40.7494,174251.0
2022-09-16 15:30:00,44.15,44.17,43.73,43.87,712488.0,40.7494,40.7679,40.3617,40.491,712488.0
2022-09-19 09:30:00,43.52,43.85,43.42,43.68,103992.0,40.1679,40.4725,40.0756,40.3156,103992.0
2022-09-19 10:00:00,43.69,44.01,43.49,44.01,65994.0,40.3248,40.6202,40.1402,40.6202,65994.0
2022-09-19 10:30:00,44.01,44.09,43.92,43.95,55882.0,40.6202,40.694,40.5371,40.5648,55882.0
2022-09-19 11:00:00,43.94,44.13,43.93,43.93,39376.0,40.5556,40.7309,40.5463,40.5463,39376.0
2022-09-19 11:30:00,43.94,44.07,43.85,44.0,38281.0,40.5556,40.6756,40.4725,40.6109,38281.0
2022-09-19 12:00:00,44.0,44.14,43.98,44.02,28857.0,40.6109,40.7402,40.5925,40.6294,28857.0
2022-09-19 12:30:00,44.02,44.09,43.96,43.99,40174.0,40.6294,40.694,40.574,40.6017,40174.0
2022-09-19 13:00:00,44.0,44.03,43.89,43.89,59368.0,40.6109,40.6386,40.5094,40.5094,59368.0
2022-09-19 13:30:00,43.88,43.88,43.64,43.66,58778.0,40.5002,40.5002,40.2787,40.2971,58778.0
2022-09-19 14:00:00,43.68,43.86,43.65,43.72,76354.0,40.3156,40.4817,40.2879,40.3525,76354.0
2022-09-19 14:30:00,43.72,43.84,43.68,43.77,53241.0,40.3525,40.4633,40.3156,40.3987,53241.0
2022-09-19 15:00:00,43.79,44.03,43.78,44.0,92833.0,40.4171,40.6386,40.4079,40.6109,92833.0
2022-09-19 15:30:00,44.0,44.16,43.97,44.03,295283.0,40.6109,40.7586,40.5833,40.6386,295283.0
2022-09-20 09:30:00,43.64,43.79,42.9,43.07,161543.0,40.2787,40.4171,39.5957,39.7526,161543.0
2022-09-20 10:00:00,43.05,43.09,42.88,43.01,110366.0,39.7341,39.771,39.5772,39.6972,110366.0
2022-09-20 10:30:00,43.01,43.12,42.81,43.04,65308.0,39.6972,39.7987,39.5126,39.7249,65308.0
2022-09-20 11:00:00,43.04,43.12,42.83,42.84,78300.0,39.7249,39.7987,39.5311,39.5403,78300.0
2022-09-20 11:30:00,42.85,42.9,42.69,42.87,46793.0,39.5495,39.5957,39.4018,39.568,46793.0
2022-09-20 12:00:00,42.88,43.0,42.85,42.86,41352.0,39.5772,39.688,39.5495,39.5588,41352.0
2022-09-20 12:30:00,42.86,42.88,42.79,42.8,34951.0,39.5588,39.5772,39.4941,39.5034,34951.0
2022-09-20 13:00:00,42.8,42.89,42.73,42.76,50583.0,39.5034,39.5864,39.4388,39.4665,50583.0
2022-09-20 13:30:00,42.75,42.82,42.68,42.76,70705.0,39.4572,39.5218,39.3926,39.4665,70705.0
2022-09-20 14:00:00,42.77,42.87,42.74,42.82,58068.0,39.4757,39.568,39.448,39.5218,58068.0
2022-09-20 14:30:00,42.82,42.86,42.69,42.79,66431.0,39.5218,39.5588,39.4018,39.4941,66431.0
2022-09-20 15:00:00,42.78,42.85,42.65,42.8,117989.0,39.4849,39.5495,39.3649,39.5034,117989.0
2022-09-20 15:30:00,42.8,42.96,42.74,42.81,391262.0,39.5034,39.6511,39.448,39.5126,391262.0
2022-09-21 09:30:00,43.2,43.43,43.01,43.37,79863.0,39.8726,40.0849,39.6972,40.0295,79863.0
2022-09-21 10:00:00,43.36,43.57,43.36,43.45,115693.0,40.0202,40.2141,40.0202,40.1033,115693.0
2022-09-21 10:30:00,43.45,43.48,43.32,43.45,65740.0,40.1033,40.131,39.9833,40.1033,65740.0
2022-09-21 11:00:00,43.45,43.47,43.33,43.33,48060.0,40.1033,40.1218,39.9926,39.9926,48060.0
2022-09-21 11:30:00,43.34,43.36,43.1,43.25,129310.0,40.0018,40.0202,39.7803,39.9187,129310.0
2022-09-21 12:00:00,43.24,43.34,43.2,43.27,26795.0,39.9095,40.0018,39.8726,39.9372,26795.0
2022-09-21 12:30:00,43.27,43.3,43.2,43.22,30285.0,39.9372,39.9649,39.8726,39.891,30285.0
2022-09-21 13:00:00,43.23,43.3,43.05,43.06,85711.0,39.9003,39.9649,39.7341,39.7434,85711.0
2022-09-21 13:30:00,43.05,43.08,42.89,43.05,125289.0,39.7341,39.7618,39.5864,39.7341,125289.0
2022-09-21 14:00:00,43.02,43.02,42.52,42.71,76619.0,39.7064,39.7064,39.2449,39.4203,76619.0
2022-09-21 14:30:00,42.69,43.44,42.63,43.31,153671.0,39.4018,40.0941,39.3465,39.9741,153671.0
2022-09-21 15:00:00,43.35,43.37,42.62,42.62,190986.0,40.011,40.0295,39.3372,39.3372,190986.0
2022-09-21 15:30:00,42.61,42.69,42.15,42.17,300180.0,39.328,39.4018,38.9034,38.9219,300180.0
2022-09-22 09:30:00,42.09,42.13,41.64,41.78,100591.0,38.8481,38.885,38.4327,38.5619,100591.0
2022-09-22 10:00:00,41.78,42.05,41.75,41.94,80873.0,38.5619,38.8111,38.5343,38.7096,80873.0
2022-09-22 10:30:00,41.94,42.02,41.68,41.7,82465.0,38.7096,38.7835,38.4696,38.4881,82465.0
2022-09-22 11:00:00,41.7,41.72,41.44,41.55,89144.0,38.4881,38.5066,38.2481,38.3497,89144.0
2022-09-22 11:30:00,41.55,41.65,41.49,41.54,72594.0,38.3497,38.442,38.2943,38.3404,72594.0
2022-09-22 12:00:00,41.53,41.63,41.45,41.52,67779.0,38.3312,38.4235,38.2574,38.322,67779.0
2022-09-22 12:30:00,41.51,41.71,41.46,41.68,67706.0,38.3127,38.4973,38.2666,38.4696,67706.0
2022-09-22 13:00:00,41.69,41.77,41.59,41.75,50805.0,38.4789,38.5527,38.3866,38.5343,50805.0
2022-09-22 13:30:00,41.75,41.77,41.61,41.65,36585.0,38.5343,38.5527,38.405,38.442,36585.0
2022-09-22 14:00:00,41.65,41.65,41.47,41.5,57777.0,38.442,38.442,38.2758,38.3035,57777.0
2022-09-22 14:30:00,41.5,41.6,41.44,41.56,64207.0,38.3035,38.3958,38.2481,38.3589,64207.0
2022-09-22 15:00:00,41.57,41.76,41.57,41.65,89049.0,38.3681,38.5435,38.3681,38.442,89049.0
2022-09-22 15:30:00,41.63,41.69,41.37,41.38,396744.0,38.4235,38.4789,38.1835,38.1928,396744.0
2022-09-23 09:30:00,40.71,41.0,40.07,40.35,180305.0,37.5744,37.842,36.9837,37.2421,180305.0
2022-09-23 10:00:00,40.37,40.62,40.37,40.58,78420.0,37.2605,37.4913,37.2605,37.4544,78420.0
2022-09-23 10:30:00,40.58,40.58,40.26,40.29,87910.0,37.4544,37.4544,37.159,37.1867,87910.0
2022-09-23 11:00:00,40.29,40.53,40.29,40.41,58719.0,37.1867,37.4082,37.1867,37.2975,58719.0
2022-09-23 11:30:00,40.42,40.49,40.33,40.45,53118.0,37.3067,37.3713,37.2236,37.3344,53118.0
2022-09-23 12:00:00,40.46,40.49,40.18,40.18,54216.0,37.3436,37.3713,37.0852,37.0852,54216.0
2022-09-23 12:30:00,40.17,40.25,40.09,40.11,81191.0,37.076,37.1498,37.0021,37.0206,81191.0
2022-09-23 13:00:00,40.11,40.21,40.07,40.09,82686.0,37.0206,37.1129,36.9837,37.0021,82686.0
2022-09-23 13:30:00,40.09,40.21,40.08,40.15,61801.0,37.0021,37.1129,36.9929,37.0575,61801.0
2022-09-23 14:00:00,40.15,40.3,40.12,40.26,53415.0,37.0575,37.1959,37.0298,37.159,53415.0
2022-09-23 14:30:00,40.25,40.29,40.16,40.17,59566.0,37.1498,37.1867,37.0667,37.076,59566.0
2022-09-23 15:00:00,40.17,40.48,40.16,40.47,69240.0,37.076,37.3621,37.0667,37.3528,69240.0
2022-09-23 15:30:00,40.47,40.71,40.42,40.64,291395.0,37.3528,37.5744,37.3067,37.5097,291395.0
2022-09-26 09:30:00,40.5,40.78,40.46,40.57,85472.0,37.3805,37.639,37.3436,37.4451,85472.0
2022-09-26 10:00:00,40.58,40.88,40.51,40.8,41265.0,37.4544,37.7313,37.3898,37.6574,41265.0
2022-09-26 10:30:00,40.78,40.78,40.53,40.62,79704.0,37.639,37.639,37.4082,37.4913,79704.0
2022-09-26 11:00:00,40.61,40.63,40.1,40.15,71283.0,37.4821,37.5005,37.0113,37.0575,71283.0
2022-09-26 11:30:00,40.16,40.2,39.99,40.06,54698.0,37.0667,37.1036,36.9098,36.9744,54698.0
2022-09-26 12:00:00,40.04,40.04,39.8,39.8,43059.0,36.956,36.956,36.7344,36.7344,43059.0
2022-09-26 12:30:00,39.79,39.79,39.6,39.73,48348.0,36.7252,36.7252,36.5499,36.6698,48348.0
2022-09-26 13:00:00,39.73,39.73,39.29,39.36,73881.0,36.6698,36.6698,36.2637,36.3283,73881.0
2022-09-26 13:30:00,39.37,39.59,39.36,39.49,68875.0,36.3376,36.5406,36.3283,36.4483,68875.0
2022-09-26 14:00:00,39.5,39.74,39.49,39.55,61567.0,36.4576,36.6791,36.4483,36.5037,61567.0
2022-09-26 14:30:00,39.54,39.68,39.5,39.58,70854.0,36.4945,36.6237,36.4576,36.5314,70854.0
2022-09-26 15:00:00,39.58,39.75,39.56,39.7,75751.0,36.5314,36.6883,36.5129,36.6422,75751.0
2022-09-26 15:30:00,39.71,39.79,39.37,39.39,406569.0,36.6514,36.7252,36.3376,36.356,406569.0
2022-09-27 09:30:00,39.87,40.23,39.76,40.08,118699.0,36.7991,37.1313,36.6975,36.9929,118699.0
2022-09-27 10:00:00,40.08,40.09,39.7,39.88,97977.0,36.9929,37.0021,36.6422,36.8083,97977.0
2022-09-27 10:30:00,39.87,40.11,39.87,40.08,80025.0,36.7991,37.0206,36.7991,36.9929,80025.0
2022-09-27 11:00:00,40.07,40.2,39.82,39.84,88174.0,36.9837,37.1036,36.7529,36.7714,88174.0
2022-09-27 11:30:00,39.86,39.9,39.61,39.62,117345.0,36.7898,36.8267,36.5591,36.5683,117345.0
2022-09-27 12:00:00,39.61,39.61,39.31,39.36,112995.0,36.5591,36.5591,36.2822,36.3283,112995.0
2022-09-27 12:30:00,39.36,39.44,39.17,39.31,129407.0,36.3283,36.4022,36.153,36.2822,129407.0
2022-09-27 13:00:00,39.3,39.61,39.18,39.54,130262.0,36.273,36.5591,36.1622,36.4945,130262.0
2022-09-27 13:30:00,39.53,39.56,39.37,39.46,54616.0,36.4852,36.5129,36.3376,36.4206,54616.0
2022-09-27 14:00:00,39.46,39.61,39.45,39.58,84172.0,36.4206,36.5591,36.4114,36.5314,84172.0
2022-09-27 14:30:00,39.58,39.82,39.54,39.78,87936.0,36.5314,36.7529,36.4945,36.716,87936.0
2022-09-27 15:00:00,39.78,39.82,39.54,39.59,104211.0,36.716,36.7529,36.4945,36.5406,104211.0
2022-09-27 15:30:00,39.59,39.61,39.3,39.4,499413.0,36.5406,36.5591,36.273,36.3653,499413.0
2022-09-28 09:30:00,39.84,40.1,39.54,40.05,94834.0,36.7714,37.0113,36.4945,36.9652,94834.0
2022-09-28 10:00:00,40.05,40.21,39.88,40.07,77042.0,36.9652,37.1129,36.8083,36.9837,77042.0
2022-09-28 10:30:00,40.08,40.15,39.92,39.94,52284.0,36.9929,37.0575,36.8452,36.8637,52284.0
2022-09-28 11:00:00,39.9,40.24,39.87,40.16,52566.0,36.8267,37.1406,36.7991,37.0667,52566.0
2022-09-28 11:30:00,40.17,40.23,40.01,40.15,43188.0,37.076,37.1313,36.9283,37.0575,43188.0
2022-09-28 12:00:00,40.16,40.21,40.1,40.11,64421.0,37.0667,37.1129,37.0113,37.0206,64421.0
2022-09-28 12:30:00,40.09,40.1,39.95,40.05,49591.0,37.0021,37.0113,36.8729,36.9652,49591.0
2022-09-28 13:00:00,40.04,40.21,40.01,40.09,47674.0,36.956,37.1129,36.9283,37.0021,47674.0
2022-09-28 13:30:00,40.09,40.12,39.98,40.11,57263.0,37.0021,37.0298,36.9006,37.0206,57263.0
2022-09-28 14:00:00,40.13,40.19,39.98,40.02,71442.0,37.039,37.0944,36.9006,36.9375,71442.0
2022-09-28 14:30:00,40.02,40.18,40.02,40.1,54776.0,36.9375,37.0852,36.9375,37.0113,54776.0
2022-09-28 15:00:00,40.09,40.3,40.08,40.28,82274.0,37.0021,37.1959,36.9929,37.1775,82274.0
2022-09-28 15:30:00,40.28,40.45,40.24,40.26,446937.0,37.1775,37.3344,37.1406,37.159,446937.0
2022-09-29 09:30:00,40.02,40.03,39.12,39.23,81897.0,36.9375,36.9467,36.1068,36.2084,81897.0
2022-09-29 10:00:00,39.22,39.22,38.77,38.93,99452.0,36.1991,36.1991,35.7838,35.9315,99452.0
2022-09-29 10:30:00,38.9,39.19,38.77,39.15,132726.0,35.9038,36.1714,35.7838,36.1345,132726.0
2022-09-29 11:00:00,39.16,39.4,39.14,39.24,90553.0,36.1437,36.3653,36.1253,36.2176,90553.0
2022-09-29 11:30:00,39.22,39.41,39.14,39.36,39937.0,36.1991,36.3745,36.1253,36.3283,39937.0
2022-09-29 12:00:00,39.32,39.36,39.11,39.11,30341.0,36.2914,36.3283,36.0976,36.0976,30341.0
2022-09-29 12:30:00,39.1,39.25,39.09,39.09,39005.0,36.0884,36.2268,36.0791,36.0791,39005.0
2022-09-29 13:00:00,39.07,39.11,38.93,39.02,40752.0,36.0607,36.0976,35.9315,36.0145,40752.0
2022-09-29 13:30:00,39.0,39.1,38.92,38.92,69665.0,35.9961,36.0884,35.9222,35.9222,69665.0
2022-09-29 14:00:00,38.93,39.02,38.78,39.01,117747.0,35.9315,36.0145,35.793,36.0053,117747.0
2022-09-29 14:30:00,39.0,39.12,38.94,38.95,68892.0,35.9961,36.1068,35.9407,35.9499,68892.0
2022-09-29 15:00:00,38.94,39.19,38.94,39.08,158673.0,35.9407,36.1714,35.9407,36.0699,158673.0
2022-09-29 15:30:00,39.09,39.32,39.09,39.18,432245.0,36.0791,36.2914,36.0791,36.1622,432245.0
2022-09-30 09:30:00,39.38,39.49,39.0,39.31,112438.0,36.3468,36.4483,35.9961,36.2822,112438.0
2022-09-30 10:00:00,39.31,39.39,39.15,39.27,49340.0,36.2822,36.356,36.1345,36.2453,49340.0
2022-09-30 10:30:00,39.27,39.42,39.24,39.26,60182.0,36.2453,36.3837,36.2176,36.236,60182.0
2022-09-30 11:00:00,39.26,39.56,39.21,39.48,125528.0,36.236,36.5129,36.1899,36.4391,125528.0
2022-09-30 11:30:00,39.5,39.54,39.08,39.15,44881.0,36.4576,36.4945,36.0699,36.1345,44881.0
2022-09-30 12:00:00,39.14,39.25,39.06,39.18,48708.0,36.1253,36.2268,36.0514,36.1622,48708.0
2022-09-30 12:30:00,39.17,39.28,39.11,39.24,36915.0,36.153,36.2545,36.0976,36.2176,36915.0
2022-09-30 13:00:00,39.23,39.33,39.17,39.26,46141.0,36.2084,36.3007,36.153,36.236,46141.0
2022-09-30 13:30:00,39.24,39.28,38.99,39.1,41812.0,36.2176,36.2545,35.9868,36.0884,41812.0
2022-09-30 14:00:00,39.1,39.11,38.62,38.67,71165.0,36.0884,36.0976,35.6453,35.6915,71165.0
2022-09-30 14:30:00,38.67,38.67,38.43,38.48,90614.0,35.6915,35.6915,35.47,35.5161,90614.0
2022-09-30 15:00:00,38.47,38.68,38.4,38.54,98983.0,35.5069,35.7007,35.4423,35.5715,98983.0
2022-09-30 15:30:00,38.55,38.61,38.18,38.29,600667.0,35.5807,35.6361,35.2392,35.3408,600667.0
2022-10-03 09:30:00,39.07,39.11,38.14,38.77,173379.0,36.0607,36.0976,35.2023,35.7838,173379.0
2022-10-03 10:00:00,38.81,39.39,38.76,39.19,170583.0,35.8207,36.356,35.7746,36.1714,170583.0
2022-10-03 10:30:00,39.2,39.26,39.01,39.09,187808.0,36.1807,36.236,36.0053,36.0791,187808.0
2022-10-03 11:00:00,39.09,39.38,39.08,39.35,114586.0,36.0791,36.3468,36.0699,36.3191,114586.0
2022-10-03 11:30:00,39.37,39.48,39.25,39.27,138987.0,36.3376,36.4391,36.2268,36.2453,138987.0
2022-10-03 12:00:00,39.26,39.35,39.14,39.14,59353.0,36.236,36.3191,36.1253,36.1253,59353.0
2022-10-03 12:30:00,39.14,39.29,39.09,39.24,101134.0,36.1253,36.2637,36.0791,36.2176,101134.0
2022-10-03 13:00:00,39.25,39.52,39.19,39.41,67283.0,36.2268,36.476,36.1714,36.3745,67283.0
2022-10-03 13:30:00,39.42,39.58,39.42,39.45,57778.0,36.3837,36.5314,36.3837,36.4114,57778.0
2022-10-03 14:00:00,39.46,39.57,39.45,39.55,66457.0,36.4206,36.5222,36.4114,36.5037,66457.0
2022-10-03 14:30:00,39.55,39.7,39.46,39.66,89985.0,36.5037,36.6422,36.4206,36.6052,89985.0
2022-10-03 15:00:00,39.66,39.66,39.49,39.58,123667.0,36.6052,36.6052,36.4483,36.5314,123667.0
2022-10-03 15:30:00,39.58,39.64,39.3,39.35,462209.0,36.5314,36.5868,36.273,36.3191,462209.0
2022-10-04 09:30:00,39.59,40.61,39.58,40.6,98893.0,36.5406,37.4821,36.5314,37.4728,98893.0
2022-10-04 10:00:00,40.58,40.66,40.5,40.57,109022.0,37.4544,37.5282,37.3805,37.4451,109022.0
2022-10-04 10:30:00,40.6,40.62,40.33,40.57,79822.0,37.4728,37.4913,37.2236,37.4451,79822.0
2022-10-04 11:00:00,40.57,40.61,40.39,40.53,105956.0,37.4451,37.4821,37.279,37.4082,105956.0
2022-10-04 11:30:00,40.53,40.62,40.43,40.57,75327.0,37.4082,37.4913,37.3159,37.4451,75327.0
2022-10-04 12:00:00,40.56,40.61,40.52,40.57,51434.0,37.4359,37.4821,37.399,37.4451,51434.0
2022-10-04 12:30:00,40.58,40.67,40.49,40.6,59522.0,37.4544,37.5374,37.3713,37.4728,59522.0
2022-10-04 13:00:00,40.61,40.63,40.41,40.58,61096.0,37.4821,37.5005,37.2975,37.4544,61096.0
2022-10-04 13:30:00,40.59,40.87,40.57,40.84,88924.0,37.4636,37.722,37.4451,37.6943,88924.0
2022-10-04 14:00:00,40.84,40.85,40.5,40.5,68539.0,37.6943,37.7036,37.3805,37.3805,68539.0
2022-10-04 14:30:00,40.5,40.63,40.49,40.59,66387.0,37.3805,37.5005,37.3713,37.4636,66387.0
2022-10-04 15:00:00,40.58,40.84,40.54,40.8,112748.0,37.4544,37.6943,37.4175,37.6574,112748.0
2022-10-04 15:30:00,40.77,41.03,40.72,41.02,308741.0,37.6297,37.8697,37.5836,37.8605,308741.0
2022-10-05 09:30:00,40.23,40.44,40.09,40.28,86231.0,37.1313,37.3252,37.0021,37.1775,86231.0
2022-10-05 10:00:00,40.28,40.5,40.0,40.45,78129.0,37.1775,37.3805,36.919,37.3344,78129.0
2022-10-05 10:30:00,40.45,40.61,40.27,40.58,95746.0,37.3344,37.4821,37.1682,37.4544,95746.0
2022-10-05 11:00:00,40.59,40.79,40.55,40.69,51789.0,37.4636,37.6482,37.4267,37.5559,51789.0
2022-10-05 11:30:00,40.69,40.89,40.68,40.84,80072.0,37.5559,37.7405,37.5467,37.6943,80072.0
2022-10-05 12:00:00,40.83,41.17,40.74,41.05,71083.0,37.6851,37.9989,37.602,37.8882,71083.0
2022-10-05 12:30:00,41.05,41.39,41.05,41.31,63846.0,37.8882,38.202,37.8882,38.1281,63846.0
2022-10-05 13:00:00,41.32,41.63,41.3,41.49,100871.0,38.1374,38.4235,38.1189,38.2943,100871.0
2022-10-05 13:30:00,41.49,41.62,41.43,41.48,61711.0,38.2943,38.4143,38.2389,38.285,61711.0
2022-10-05 14:00:00,41.5,41.69,41.49,41.68,76546.0,38.3035,38.4789,38.2943,38.4696,76546.0
2022-10-05 14:30:00,41.68,41.69,41.56,41.63,70563.0,38.4696,38.4789,38.3589,38.4235,70563.0
2022-10-05 15:00:00,41.64,41.8,41.64,41.71,126878.0,38.4327,38.5804,38.4327,38.4973,126878.0
2022-10-05 15:30:00,41.71,41.75,41.46,41.51,444871.0,38.4973,38.5343,38.2666,38.3127,444871.0
2022-10-06 09:30:00,41.39,41.74,41.16,41.2,63585.0,38.202,38.525,37.9897,38.0266,63585.0
2022-10-06 10:00:00,41.18,41.28,41.03,41.06,65179.0,38.0082,38.1005,37.8697,37.8974,65179.0
2022-10-06 10:30:00,41.05,41.5,41.04,41.5,59080.0,37.8882,38.3035,37.8789,38.3035,59080.0
2022-10-06 11:00:00,41.5,41.51,41.29,41.45,64028.0,38.3035,38.3127,38.1097,38.2574,64028.0
2022-10-06 11:30:00,41.45,41.65,41.37,41.47,47516.0,38.2574,38.442,38.1835,38.2758,47516.0
2022-10-06 12:00:00,41.45,41.52,41.35,41.48,53322.0,38.2574,38.322,38.1651,38.285,53322.0
2022-10-06 12:30:00,41.5,41.69,41.46,41.59,43878.0,38.3035,38.4789,38.2666,38.3866,43878.0
2022-10-06 13:00:00,41.61,41.67,41.35,41.48,301125.0,38.405,38.4604,38.1651,38.285,301125.0
2022-10-06 13:30:00,41.47,41.47,41.2,41.23,44298.0,38.2758,38.2758,38.0266,38.0543,44298.0
2022-10-06 14:00:00,41.23,41.23,41.04,41.04,93917.0,38.0543,38.0543,37.8789,37.8789,93917.0
2022-10-06 14:30:00,41.05,41.17,40.95,41.05,91003.0,37.8882,37.9989,37.7959,37.8882,91003.0
2022-10-06 15:00:00,41.05,41.17,40.98,41.17,125140.0,37.8882,37.9989,37.8236,37.9989,125140.0
2022-10-06 15:30:00,41.17,41.23,41.04,41.09,398548.0,37.9989,38.0543,37.8789,37.9251,398548.0
2022-10-07 09:30:00,40.95,41.13,40.71,40.94,65754.0,37.7959,37.962,37.5744,37.7866,65754.0
2022-10-07 10:00:00,40.91,41.17,40.65,41.12,54403.0,37.759,37.9989,37.519,37.9528,54403.0
2022-10-07 10:30:00,41.12,41.32,41.06,41.24,45015.0,37.9528,38.1374,37.8974,38.0635,45015.0
2022-10-07 11:00:00,41.24,41.36,41.15,41.29,39207.0,38.0635,38.1743,37.9805,38.1097,39207.0
2022-10-07 11:30:00,41.25,41.29,41.12,41.16,34853.0,38.0728,38.1097,37.9528,37.9897,34853.0
2022-10-07 12:00:00,41.16,41.19,40.91,40.91,61153.0,37.9897,38.0174,37.759,37.759,61153.0
2022-10-07 12:30:00,40.91,41.01,40.73,40.95,115817.0,37.759,37.8513,37.5928,37.7959,115817.0
2022-10-07 13:00:00,40.91,41.05,40.87,41.01,61267.0,37.759,37.8882,37.722,37.8513,61267.0
2022-10-07 13:30:00,41.0,41.03,40.76,40.77,65144.0,37.842,37.8697,37.6205,37.6297,65144.0
2022-10-07 14:00:00,40.76,40.84,40.73,40.79,41384.0,37.6205,37.6943,37.5928,37.6482,41384.0
2022-10-07 14:30:00,40.81,40.97,40.78,40.93,181274.0,37.6667,37.8143,37.639,37.7774,181274.0
2022-10-07 15:00:00,40.95,41.05,40.83,40.85,67938.0,37.7959,37.8882,37.6851,37.7036,67938.0
2022-10-07 15:30:00,40.84,41.13,40.77,41.1,306529.0,37.6943,37.962,37.6297,37.9343,306529.0
2022-10-10 09:30:00,41.25,41.98,41.24,41.69,107197.0,38.0728,38.7465,38.0635,38.4789,107197.0
2022-10-10 10:00:00,41.67,41.68,41.26,41.46,79951.0,38.4604,38.4696,38.082,38.2666,79951.0
2022-10-10 10:30:00,41.46,41.47,41.18,41.27,50815.0,38.2666,38.2758,38.0082,38.0912,50815.0
2022-10-10 11:00:00,41.25,41.48,41.15,41.3,209709.0,38.0728,38.285,37.9805,38.1189,209709.0
2022-10-10 11:30:00,41.29,41.29,41.06,41.15,52139.0,38.1097,38.1097,37.8974,37.9805,52139.0
2022-10-10 12:00:00,41.15,41.15,40.96,40.97,45326.0,37.9805,37.9805,37.8051,37.8143,45326.0
2022-10-10 12:30:00,40.98,41.13,40.98,41.13,55855.0,37.8236,37.962,37.8236,37.962,55855.0
2022-10-10 13:00:00,41.12,41.33,41.11,41.18,70598.0,37.9528,38.1466,37.9435,38.0082,70598.0
2022-10-10 13:30:00,41.16,41.47,41.13,41.39,150088.0,37.9897,38.2758,37.962,38.202,150088.0
2022-10-10 14:00:00,41.4,41.4,41.16,41.2,53023.0,38.2112,38.2112,37.9897,38.0266,53023.0
2022-10-10 14:30:00,41.21,41.29,41.09,41.11,44533.0,38.0358,38.1097,37.9251,37.9435,44533.0
2022-10-10 15:00:00,41.11,41.38,41.07,41.17,376821.0,37.9435,38.1928,37.9066,37.9989,376821.0
2022-10-10 15:30:00,41.17,41.23,40.99,41.02,336829.0,37.9989,38.0543,37.8328,37.8605,336829.0
2022-10-11 09:30:00,41.04,41.46,41.04,41.43,135181.0,37.8789,38.2666,37.8789,38.2389,135181.0
2022-10-11 10:00:00,41.43,41.43,40.91,41.11,107045.0,38.2389,38.2389,37.759,37.9435,107045.0
2022-10-11 10:30:00,41.1,41.34,41.05,41.15,79046.0,37.9343,38.1558,37.8882,37.9805,79046.0
2022-10-11 11:00:00,41.14,41.27,41.1,41.21,53604.0,37.9712,38.0912,37.9343,38.0358,53604.0
2022-10-11 11:30:00,41.21,41.45,41.17,41.42,42452.0,38.0358,38.2574,37.9989,38.2297,42452.0
2022-10-11 12:00:00,41.41,41.52,41.28,41.49,57304.0,38.2204,38.322,38.1005,38.2943,57304.0
2022-10-11 12:30:00,41.48,41.73,41.48,41.66,43847.0,38.285,38.5158,38.285,38.4512,43847.0
2022-10-11 13:00:00,41.66,41.68,41.51,41.64,47170.0,38.4512,38.4696,38.3127,38.4327,47170.0
2022-10-11 13:30:00,41.65,41.75,41.56,41.6,55613.0,38.442,38.5343,38.3589,38.3958,55613.0
2022-10-11 14:00:00,41.6,41.64,41.42,41.56,51434.0,38.3958,38.4327,38.2297,38.3589,51434.0
2022-10-11 14:30:00,41.57,41.66,41.16,41.18,82101.0,38.3681,38.4512,37.9897,38.0082,82101.0
2022-10-11 15:00:00,41.17,41.18,40.84,40.94,111383.0,37.9989,38.0082,37.6943,37.7866,111383.0
2022-10-11 15:30:00,40.94,41.14,40.87,41.07,402730.0,37.7866,37.9712,37.722,37.9066,402730.0
2022-10-12 09:30:00,40.98,40.98,40.45,40.59,100168.0,37.8236,37.8236,37.3344,37.4636,100168.0
2022-10-12 10:00:00,40.59,40.84,40.57,40.61,53187.0,37.4636,37.6943,37.4451,37.4821,53187.0
2022-10-12 10:30:00,40.59,40.75,40.51,40.53,38763.0,37.4636,37.6113,37.3898,37.4082,38763.0
2022-10-12 11:00:00,40.54,40.67,40.53,40.6,38150.0,37.4175,37.5374,37.4082,37.4728,38150.0
2022-10-12 11:30:00,40.61,40.62,40.5,40.51,40128.0,37.4821,37.4913,37.3805,37.3898,40128.0
2022-10-12 12:00:00,40.51,40.62,40.24,40.28,44344.0,37.3898,37.4913,37.1406,37.1775,44344.0
2022-10-12 12:30:00,40.27,40.28,40.11,40.17,97269.0,37.1682,37.1775,37.0206,37.076,97269.0
2022-10-12 13:00:00,40.17,40.18,39.93,39.96,55640.0,37.076,37.0852,36.8544,36.8821,55640.0
2022-10-12 13:30:00,39.96,40.07,39.93,40.0,94659.0,36.8821,36.9837,36.8544,36.919,94659.0
2022-10-12 14:00:00,40.04,40.13,39.97,40.02,97865.0,36.956,37.039,36.8914,36.9375,97865.0
2022-10-12 14:30:00,40.03,40.06,39.75,39.8,80339.0,36.9467,36.9744,36.6883,36.7344,80339.0
2022-10-12 15:00:00,39.79,39.99,39.79,39.9,89669.0,36.7252,36.9098,36.7252,36.8267,89669.0
2022-10-12 15:30:00,39.89,39.99,39.74,39.76,284918.0,36.8175,36.9098,36.6791,36.6975,284918.0
2022-10-13 09:30:00,39.07,39.75,39.04,39.75,119755.0,36.0607,36.6883,36.033,36.6883,119755.0
2022-10-13 10:00:00,39.77,40.04,39.65,39.71,89903.0,36.7068,36.956,36.596,36.6514,89903.0
2022-10-13 10:30:00,39.72,39.99,39.64,39.9,67332.0,36.6606,36.9098,36.5868,36.8267,67332.0
2022-10-13 11:00:00,39.91,40.79,39.88,40.61,83504.0,36.836,37.6482,36.8083,37.4821,83504.0
2022-10-13 11:30:00,40.62,40.85,40.53,40.66,98810.0,37.4913,37.7036,37.4082,37.5282,98810.0
2022-10-13 12:00:00,40.7,40.86,40.51,40.53,69463.0,37.5651,37.7128,37.3898,37.4082,69463.0
2022-10-13 12:30:00,40.5,40.93,40.47,40.91,49497.0,37.3805,37.7774,37.3528,37.759,49497.0
2022-10-13 13:00:00,40.9,41.36,40.84,41.33,114605.0,37.7497,38.1743,37.6943,38.1466,114605.0
2022-10-13 13:30:00,41.36,41.49,41.28,41.33,146224.0,38.1743,38.2943,38.1005,38.1466,146224.0
2022-10-13 14:00:00,41.32,41.35,41.16,41.19,77733.0,38.1374,38.1651,37.9897,38.0174,77733.0
2022-10-13 14:30:00,41.19,41.58,41.19,41.55,81457.0,38.0174,38.3773,38.0174,38.3497,81457.0
2022-10-13 15:00:00,41.55,41.62,41.33,41.36,107340.0,38.3497,38.4143,38.1466,38.1743,107340.0
2022-10-13 15:30:00,41.35,41.38,41.15,41.21,348616.0,38.1651,38.1928,37.9805,38.0358,348616.0
2022-10-14 09:30:00,41.46,41.91,41.4,41.66,127313.0,38.2666,38.6819,38.2112,38.4512,127313.0
2022-10-14 10:00:00,41.66,41.66,40.84,41.22,98198.0,38.4512,38.4512,37.6943,38.0451,98198.0
2022-10-14 10:30:00,41.25,41.35,41.07,41.13,64339.0,38.0728,38.1651,37.9066,37.962,64339.0
2022-10-14 11:00:00,41.14,41.28,40.93,41.13,37205.0,37.9712,38.1005,37.7774,37.962,37205.0
2022-10-14 11:30:00,41.12,41.12,40.78,40.93,51587.0,37.9528,37.9528,37.639,37.7774,51587.0
2022-10-14 12:00:00,40.88,40.99,40.71,40.99,69756.0,37.7313,37.8328,37.5744,37.8328,69756.0
2022-10-14 12:30:00,41.02,41.18,40.96,40.99,29572.0,37.8605,38.0082,37.8051,37.8328,29572.0
2022-10-14 13:00:00,41.0,41.08,40.84,40.92,36909.0,37.842,37.9159,37.6943,37.7682,36909.0
2022-10-14 13:30:00,40.94,40.99,40.82,40.91,44273.0,37.7866,37.8328,37.6759,37.759,44273.0
2022-10-14 14:00:00,40.92,40.97,40.85,40.95,36598.0,37.7682,37.8143,37.7036,37.7959,36598.0
2022-10-14 14:30:00,40.93,41.06,40.89,41.06,48219.0,37.7774,37.8974,37.7405,37.8974,48219.0
2022-10-14 15:00:00,41.06,41.13,40.9,41.07,64078.0,37.8974,37.962,37.7497,37.9066,64078.0
2022-10-14 15:30:00,41.06,41.19,40.97,41.1,228631.0,37.8974,38.0174,37.8143,37.9343,228631.0
2022-10-17 09:30:00,41.79,42.32,41.7,41.87,80925.0,38.5712,39.0603,38.4881,38.645,80925.0
2022-10-17 10:00:00,41.88,42.34,41.88,42.17,78334.0,38.6542,39.0788,38.6542,38.9219,78334.0
2022-10-17 10:30:00,42.16,42.19,41.98,42.04,58398.0,38.9127,38.9404,38.7465,38.8019,58398.0
2022-10-17 11:00:00,42.05,42.35,42.05,42.34,42856.0,38.8111,39.088,38.8111,39.0788,42856.0
2022-10-17 11:30:00,42.35,42.35,42.17,42.32,42408.0,39.088,39.088,38.9219,39.0603,42408.0
2022-10-17 12:00:00,42.34,42.37,42.15,42.24,41803.0,39.0788,39.1065,38.9034,38.9865,41803.0
2022-10-17 12:30:00,42.23,42.29,42.13,42.18,60506.0,38.9773,39.0327,38.885,38.9311,60506.0
2022-10-17 13:00:00,42.19,42.29,42.1,42.27,44423.0,38.9404,39.0327,38.8573,39.0142,44423.0
2022-10-17 13:30:00,42.27,42.39,42.26,42.27,55680.0,39.0142,39.125,39.005,39.0142,55680.0
2022-10-17 14:00:00,42.26,42.32,41.87,41.89,87679.0,39.005,39.0603,38.645,38.6635,87679.0
2022-10-17 14:30:00,41.89,42.05,41.84,42.04,35053.0,38.6635,38.8111,38.6173,38.8019,35053.0
2022-10-17 15:00:00,42.04,42.06,41.91,42.0,60218.0,38.8019,38.8204,38.6819,38.765,60218.0
2022-10-17 15:30:00,42.0,42.1,41.89,41.92,311698.0,38.765,38.8573,38.6635,38.6912,311698.0
2022-10-18 09:30:00,42.45,42.81,42.44,42.57,188916.0,39.1803,39.5126,39.1711,39.2911,188916.0
2022-10-18 10:00:00,42.58,42.89,42.42,42.62,131191.0,39.3003,39.5864,39.1526,39.3372,131191.0
2022-10-18 10:30:00,42.62,42.75,42.47,42.5,54671.0,39.3372,39.4572,39.1988,39.2265,54671.0
2022-10-18 11:00:00,42.49,42.69,42.43,42.58,71496.0,39.2173,39.4018,39.1619,39.3003,71496.0
2022-10-18 11:30:00,42.58,42.67,42.51,42.66,79302.0,39.3003,39.3834,39.2357,39.3742,79302.0
2022-10-18 12:00:00,42.66,42.8,42.65,42.69,69444.0,39.3742,39.5034,39.3649,39.4018,69444.0
2022-10-18 12:30:00,42.7,42.95,42.68,42.89,69774.0,39.4111,39.6418,39.3926,39.5864,69774.0
2022-10-18 13:00:00,42.89,42.96,42.74,42.96,73359.0,39.5864,39.6511,39.448,39.6511,73359.0
2022-10-18 13:30:00,42.96,43.09,42.93,43.08,58687.0,39.6511,39.771,39.6234,39.7618,58687.0
2022-10-18 14:00:00,43.08,43.15,42.97,43.01,121362.0,39.7618,39.8264,39.6603,39.6972,121362.0
2022-10-18 14:30:00,43.01,43.01,42.71,42.76,98560.0,39.6972,39.6972,39.4203,39.4665,98560.0
2022-10-18 15:00:00,42.75,42.95,42.72,42.87,182951.0,39.4572,39.6418,39.4295,39.568,182951.0
2022-10-18 15:30:00,42.87,43.0,42.81,42.96,537735.0,39.568,39.688,39.5126,39.6511,537735.0
2022-10-19 09:30:00,42.43,42.46,41.79,41.87,98682.0,39.1619,39.1896,38.5712,38.645,98682.0
2022-10-19 10:00:00,41.87,42.6,41.87,42.38,135449.0,38.645,39.3188,38.645,39.1157,135449.0
2022-10-19 10:30:00,42.35,42.41,41.92,42.06,66567.0,39.088,39.1434,38.6912,38.8204,66567.0
2022-10-19 11:00:00,42.06,42.14,41.96,41.99,64066.0,38.8204,38.8942,38.7281,38.7558,64066.0
2022-10-19 11:30:00,41.99,41.99,41.78,41.78,47158.0,38.7558,38.7558,38.5619,38.5619,47158.0
2022-10-19 12:00:00,41.78,41.78,41.53,41.73,59882.0,38.5619,38.5619,38.3312,38.5158,59882.0
2022-10-19 12:30:00,41.72,41.85,41.64,41.81,106862.0,38.5066,38.6266,38.4327,38.5896,106862.0
2022-10-19 13:00:00,41.81,41.98,41.67,41.96,38158.0,38.5896,38.7465,38.4604,38.7281,38158.0
2022-10-19 13:30:00,41.96,42.0,41.83,42.0,76977.0,38.7281,38.765,38.6081,38.765,76977.0
2022-10-19 14:00:00,41.99,42.04,41.85,41.9,100676.0,38.7558,38.8019,38.6266,38.6727,100676.0
2022-10-19 14:30:00,41.89,41.89,41.79,41.88,48659.0,38.6635,38.6635,38.5712,38.6542,48659.0
2022-10-19 15:00:00,41.88,42.01,41.87,41.91,114993.0,38.6542,38.7742,38.645,38.6819,114993.0
2022-10-19 15:30:00,41.91,41.99,41.88,41.95,288661.0,38.6819,38.7558,38.6542,38.7188,288661.0
2022-10-20 09:30:00,42.04,42.04,41.48,41.79,169357.0,38.8019,38.8019,38.285,38.5712,169357.0
2022-10-20 10:00:00,41.8,42.02,41.73,41.77,121153.0,38.5804,38.7835,38.5158,38.5527,121153.0
2022-10-20 10:30:00,41.77,41.82,41.44,41.71,105158.0,38.5527,38.5989,38.2481,38.4973,105158.0
2022-10-20 11:00:00,41.71,41.74,41.39,41.42,66932.0,38.4973,38.525,38.202,38.2297,66932.0
2022-10-20 11:30:00,41.42,41.55,41.4,41.41,34725.0,38.2297,38.3497,38.2112,38.2204,34725.0
2022-10-20 12:00:00,41.41,41.43,41.17,41.22,66569.0,38.2204,38.2389,37.9989,38.0451,66569.0
2022-10-20 12:30:00,41.22,41.3,41.13,41.26,66496.0,38.0451,38.1189,37.962,38.082,66496.0
2022-10-20 13:00:00,41.26,41.27,41.07,41.26,83898.0,38.082,38.0912,37.9066,38.082,83898.0
2022-10-20 13:30:00,41.26,41.37,41.16,41.16,77078.0,38.082,38.1835,37.9897,37.9897,77078.0
2022-10-20 14:00:00,41.15,41.15,40.81,40.91,74473.0,37.9805,37.9805,37.6667,37.759,74473.0
2022-10-20 14:30:00,40.88,41.04,40.87,40.96,109537.0,37.7313,37.8789,37.722,37.8051,109537.0
2022-10-20 15:00:00,40.95,40.97,40.62,40.66,161715.0,37.7959,37.8143,37.4913,37.5282,161715.0
2022-10-20 15:30:00,40.66,40.86,40.62,40.71,414764.0,37.5282,37.7128,37.4913,37.5744,414764.0
2022-10-21 09:30:00,41.13,41.83,40.73,41.81,300479.0,37.962,38.6081,37.5928,38.5896,300479.0
2022-10-21 10:00:00,41.9,41.91,41.42,41.44,109728.0,38.6727,38.6819,38.2297,38.2481,109728.0
2022-10-21 10:30:00,41.45,41.52,41.14,41.37,145551.0,38.2574,38.322,37.9712,38.1835,145551.0
2022-10-21 11:00:00,41.38,41.76,41.35,41.69,147407.0,38.1928,38.5435,38.1651,38.4789,147407.0
2022-10-21 11:30:00,41.7,41.91,41.7,41.84,74752.0,38.4881,38.6819,38.4881,38.6173,74752.0
2022-10-21 12:00:00,41.86,42.01,41.83,41.87,110266.0,38.6358,38.7742,38.6081,38.645,110266.0
2022-10-21 12:30:00,41.87,42.35,41.81,42.27,58020.0,38.645,39.088,38.5896,39.0142,58020.0
2022-10-21 13:00:00,42.27,42.33,42.12,42.32,54556.0,39.0142,39.0696,38.8758,39.0603,54556.0
2022-10-21 13:30:00,42.32,42.53,42.31,42.39,94137.0,39.0603,39.2542,39.0511,39.125,94137.0
2022-10-21 14:00:00,42.4,42.56,42.37,42.44,78494.0,39.1342,39.2819,39.1065,39.1711,78494.0
2022-10-21 14:30:00,42.43,42.45,42.28,42.43,118980.0,39.1619,39.1803,39.0234,39.1619,118980.0
2022-10-21 15:00:00,42.44,42.55,42.41,42.53,88425.0,39.1711,39.2726,39.1434,39.2542,88425.0
2022-10-21 15:30:00,42.52,42.53,42.29,42.34,351532.0,39.2449,39.2542,39.0327,39.0788,351532.0
2022-10-24 09:30:00,42.78,43.32,42.54,43.15,193339.0,39.4849,39.9833,39.2634,39.8264,193339.0
2022-10-24 10:00:00,43.09,43.1,41.97,42.1,93795.0,39.771,39.7803,38.7373,38.8573,93795.0
2022-10-24 10:30:00,42.12,42.52,42.04,42.46,73867.0,38.8758,39.2449,38.8019,39.1896,73867.0
2022-10-24 11:00:00,42.45,42.71,42.34,42.71,132813.0,39.1803,39.4203,39.0788,39.4203,132813.0
2022-10-24 11:30:00,42.7,42.93,42.64,42.88,58372.0,39.4111,39.6234,39.3557,39.5772,58372.0
2022-10-24 12:00:00,42.86,42.97,42.78,42.94,93092.0,39.5588,39.6603,39.4849,39.6326,93092.0
2022-10-24 12:30:00,42.93,43.09,42.88,42.89,73841.0,39.6234,39.771,39.5772,39.5864,73841.0
2022-10-24 13:00:00,42.89,42.92,42.74,42.87,48114.0,39.5864,39.6141,39.448,39.568,48114.0
2022-10-24 13:30:00,42.87,42.99,42.81,42.96,44108.0,39.568,39.6787,39.5126,39.6511,44108.0
2022-10-24 14:00:00,42.97,43.07,42.87,42.98,44379.0,39.6603,39.7526,39.568,39.6695,44379.0
2022-10-24 14:30:00,42.98,43.2,42.97,43.13,97088.0,39.6695,39.8726,39.6603,39.808,97088.0
2022-10-24 15:00:00,43.12,43.18,43.07,43.13,89874.0,39.7987,39.8541,39.7526,39.808,89874.0
2022-10-24 15:30:00,43.13,43.14,42.88,43.01,263911.0,39.808,39.8172,39.5772,39.6972,263911.0
2022-10-25 09:30:00,42.96,43.61,42.84,43.21,113082.0,39.6511,40.251,39.5403,39.8818,113082.0
2022-10-25 10:00:00,43.21,43.48,43.13,43.43,65211.0,39.8818,40.131,39.808,40.0849,65211.0
2022-10-25 10:30:00,43.41,43.44,43.09,43.1,67159.0,40.0664,40.0941,39.771,39.7803,67159.0
2022-10-25 11:00:00,43.1,43.52,43.09,43.38,67233.0,39.7803,40.1679,39.771,40.0387,67233.0
2022-10-25 11:30:00,43.37,43.63,43.36,43.61,39511.0,40.0295,40.2694,40.0202,40.251,39511.0
2022-10-25 12:00:00,43.62,43.74,43.49,43.65,122995.0,40.2602,40.371,40.1402,40.2879,122995.0
2022-10-25 12:30:00,43.65,43.75,43.56,43.56,76452.0,40.2879,40.3802,40.2048,40.2048,76452.0
2022-10-25 13:00:00,43.57,43.59,43.41,43.54,53126.0,40.2141,40.2325,40.0664,40.1864,53126.0
2022-10-25 13:30:00,43.55,43.65,43.32,43.37,54478.0,40.1956,40.2879,39.9833,40.0295,54478.0
2022-10-25 14:00:00,43.37,43.44,43.33,43.41,50369.0,40.0295,40.0941,39.9926,40.0664,50369.0
2022-10-25 14:30:00,43.45,43.49,43.29,43.31,65881.0,40.1033,40.1402,39.9556,39.9741,65881.0
2022-10-25 15:00:00,43.31,43.63,43.3,43.63,144188.0,39.9741,40.2694,39.9649,40.2694,144188.0
2022-10-25 15:30:00,43.63,43.75,43.57,43.64,371871.0,40.2694,40.3802,40.2141,40.2787,371871.0
2022-10-26 09:30:00,43.7,43.97,43.31,43.36,102067.0,40.3341,40.5833,39.9741,40.0202,102067.0
2022-10-26 10:00:00,43.38,43.64,43.33,43.54,56310.0,40.0387,40.2787,39.9926,40.1864,56310.0
2022-10-26 10:30:00,43.52,43.52,43.18,43.24,61976.0,40.1679,40.1679,39.8541,39.9095,61976.0
2022-10-26 11:00:00,43.25,43.48,43.24,43.27,67582.0,39.9187,40.131,39.9095,39.9372,67582.0
2022-10-26 11:30:00,43.26,43.55,43.26,43.53,58087.0,39.9279,40.1956,39.9279,40.1771,58087.0
2022-10-26 12:00:00,43.53,43.62,43.5,43.5,60441.0,40.1771,40.2602,40.1495,40.1495,60441.0
2022-10-26 12:30:00,43.5,43.63,43.33,43.37,54294.0,40.1495,40.2694,39.9926,40.0295,54294.0
2022-10-26 13:00:00,43.37,43.48,43.3,43.38,53821.0,40.0295,40.131,39.9649,40.0387,53821.0
2022-10-26 13:30:00,43.37,43.53,43.3,43.5,43478.0,40.0295,40.1771,39.9649,40.1495,43478.0
2022-10-26 14:00:00,43.5,43.54,43.36,43.39,55113.0,40.1495,40.1864,40.0202,40.0479,55113.0
2022-10-26 14:30:00,43.4,43.47,43.3,43.41,80236.0,40.0572,40.1218,39.9649,40.0664,80236.0
2022-10-26 15:00:00,43.41,43.45,43.31,43.34,71424.0,40.0664,40.1033,39.9741,40.0018,71424.0
2022-10-26 15:30:00,43.34,43.34,43.11,43.13,358674.0,40.0018,40.0018,39.7895,39.808,358674.0
2022-10-27 09:30:00,43.59,43.99,43.39,43.62,157683.0,40.2325,40.6017,40.0479,40.2602,157683.0
2022-10-27 10:00:00,43.62,43.74,43.46,43.68,92436.0,40.2602,40.371,40.1125,40.3156,92436.0
2022-10-27 10:30:00,43.7,43.72,43.38,43.53,78498.0,40.3341,40.3525,40.0387,40.1771,78498.0
2022-10-27 11:00:00,43.52,43.93,43.47,43.93,65475.0,40.1679,40.5463,40.1218,40.5463,65475.0
2022-10-27 11:30:00,43.93,43.95,43.77,43.94,60683.0,40.5463,40.5648,40.3987,40.5556,60683.0
2022-10-27 12:00:00,43.93,44.09,43.91,43.91,60218.0,40.5463,40.694,40.5279,40.5279,60218.0
2022-10-27 12:30:00,43.92,44.2,43.92,44.19,52999.0,40.5371,40.7955,40.5371,40.7863,52999.0
2022-10-27 13:00:00,44.19,44.36,44.16,44.19,82936.0,40.7863,40.9432,40.7586,40.7863,82936.0
2022-10-27 13:30:00,44.19,44.31,44.16,44.19,61820.0,40.7863,40.8971,40.7586,40.7863,61820.0
2022-10-27 14:00:00,44.19,44.22,44.12,44.18,55173.0,40.7863,40.814,40.7217,40.7771,55173.0
2022-10-27 14:30:00,44.17,44.17,43.97,43.98,54528.0,40.7679,40.7679,40.5833,40.5925,54528.0
2022-10-27 15:00:00,43.98,44.1,43.86,43.9,96571.0,40.5925,40.7032,40.4817,40.5187,96571.0
2022-10-27 15:30:00,43.89,44.01,43.63,43.73,419841.0,40.5094,40.6202,40.2694,40.3617,419841.0
2022-10-28 09:30:00,43.93,44.36,43.74,44.23,94445.0,40.5463,40.9432,40.371,40.8232,94445.0
2022-10-28 10:00:00,44.23,44.44,44.18,44.3,71572.0,40.8232,41.0171,40.7771,40.8878,71572.0
2022-10-28 10:30:00,44.32,44.42,44.07,44.25,47974.0,40.9063,40.9986,40.6756,40.8417,47974.0
2022-10-28 11:00:00,44.25,44.28,44.02,44.15,46817.0,40.8417,40.8694,40.6294,40.7494,46817.0
2022-10-28 11:30:00,44.16,44.38,44.16,44.32,27563.0,40.7586,40.9617,40.7586,40.9063,27563.0
2022-10-28 12:00:00,44.32,44.4,44.21,44.39,32181.0,40.9063,40.9801,40.8048,40.9709,32181.0
2022-10-28 12:30:00,44.39,44.46,44.27,44.41,40265.0,40.9709,41.0355,40.8602,40.9894,40265.0
2022-10-28 13:00:00,44.41,44.47,44.37,44.45,39179.0,40.9894,41.0447,40.9524,41.0263,39179.0
2022-10-28 13:30:00,44.46,44.63,44.38,44.39,61566.0,41.0355,41.1924,40.9617,40.9709,61566.0
2022-10-28 14:00:00,44.39,44.41,44.3,44.31,65535.0,40.9709,40.9894,40.8878,40.8971,65535.0
2022-10-28 14:30:00,44.31,44.41,44.29,44.39,70325.0,40.8971,40.9894,40.8786,40.9709,70325.0
2022-10-28 15:00:00,44.39,44.52,44.37,44.49,114934.0,40.9709,41.0909,40.9524,41.0632,114934.0
2022-10-28 15:30:00,44.48,44.73,44.46,44.7,281976.0,41.054,41.2847,41.0355,41.257,281976.0
2022-10-31 09:30:00,44.12,44.54,44.05,44.24,88896.0,41.0427,41.4334,40.9776,41.1543,88896.0
2022-10-31 10:00:00,44.2,44.41,44.19,44.31,52020.0,41.1171,41.3125,41.1078,41.2195,52020.0
2022-10-31 10:30:00,44.31,44.34,44.15,44.21,83232.0,41.2195,41.2474,41.0706,41.1264,83232.0
2022-10-31 11:00:00,44.21,44.51,44.2,44.5,53202.0,41.1264,41.4055,41.1171,41.3962,53202.0
2022-10-31 11:30:00,44.5,44.66,44.44,44.5,46819.0,41.3962,41.545,41.3404,41.3962,46819.0
2022-10-31 12:00:00,44.52,44.62,44.44,44.48,42089.0,41.4148,41.5078,41.3404,41.3776,42089.0
2022-10-31 12:30:00,44.48,44.5,44.31,44.35,41657.0,41.3776,41.3962,41.2195,41.2567,41657.0
2022-10-31 13:00:00,44.34,44.56,44.32,44.56,35479.0,41.2474,41.452,41.2288,41.452,35479.0
2022-10-31 13:30:00,44.59,44.63,44.52,44.57,41213.0,41.4799,41.5171,41.4148,41.4613,41213.0
2022-10-31 14:00:00,44.57,44.71,44.54,44.62,68349.0,41.4613,41.5916,41.4334,41.5078,68349.0
2022-10-31 14:30:00,44.61,44.74,44.54,44.58,77713.0,41.4985,41.6195,41.4334,41.4706,77713.0
2022-10-31 15:00:00,44.58,44.58,44.36,44.51,105200.0,41.4706,41.4706,41.266,41.4055,105200.0
2022-10-31 15:30:00,44.51,44.65,44.32,44.42,547390.0,41.4055,41.5357,41.2288,41.3218,547390.0
2022-11-01 09:30:00,44.52,44.66,43.72,44.11,286281.0,41.4148,41.545,40.6706,41.0334,286281.0
2022-11-01 10:00:00,44.12,44.43,43.95,44.27,77477.0,41.0427,41.3311,40.8846,41.1822,77477.0
2022-11-01 10:30:00,44.27,44.42,44.02,44.07,131499.0,41.1822,41.3218,40.9497,40.9962,131499.0
2022-11-01 11:00:00,44.1,44.2,44.05,44.19,56759.0,41.0241,41.1171,40.9776,41.1078,56759.0
2022-11-01 11:30:00,44.2,44.33,44.05,44.26,75554.0,41.1171,41.2381,40.9776,41.1729,75554.0
2022-11-01 12:00:00,44.27,44.48,44.2,44.26,60758.0,41.1822,41.3776,41.1171,41.1729,60758.0
2022-11-01 12:30:00,44.25,44.36,44.23,44.3,44164.0,41.1636,41.266,41.145,41.2102,44164.0
2022-11-01 13:00:00,44.3,44.39,44.27,44.31,75265.0,41.2102,41.2939,41.1822,41.2195,75265.0
2022-11-01 13:30:00,44.32,44.41,44.25,44.34,60268.0,41.2288,41.3125,41.1636,41.2474,60268.0
2022-11-01 14:00:00,44.36,44.37,44.11,44.24,64391.0,41.266,41.2753,41.0334,41.1543,64391.0
2022-11-01 14:30:00,44.25,44.32,44.11,44.31,52764.0,41.1636,41.2288,41.0334,41.2195,52764.0
2022-11-01 15:00:00,44.3,44.38,44.09,44.09,140036.0,41.2102,41.2846,41.0148,41.0148,140036.0
2022-11-01 15:30:00,44.1,44.18,43.98,44.02,579494.0,41.0241,41.0985,40.9125,40.9497,579494.0
2022-11-02 09:30:00,43.75,43.86,43.48,43.65,88392.0,40.6985,40.8008,40.4473,40.6055,88392.0
2022-11-02 10:00:00,43.67,43.76,43.55,43.66,48006.0,40.6241,40.7078,40.5125,40.6148,48006.0
2022-11-02 10:30:00,43.65,43.76,43.64,43.74,52991.0,40.6055,40.7078,40.5962,40.6892,52991.0
2022-11-02 11:00:00,43.73,44.16,43.73,44.02,101678.0,40.6799,41.0799,40.6799,40.9497,101678.0
2022-11-02 11:30:00,44.02,44.2,43.95,44.09,72611.0,40.9497,41.1171,40.8846,41.0148,72611.0
2022-11-02 12:00:00,44.09,44.09,43.83,43.87,49223.0,41.0148,41.0148,40.7729,40.8101,49223.0
2022-11-02 12:30:00,43.88,44.1,43.88,44.04,57866.0,40.8194,41.0241,40.8194,40.9683,57866.0
2022-11-02 13:00:00,44.03,44.1,43.94,43.99,61247.0,40.959,41.0241,40.8753,40.9218,61247.0
2022-11-02 13:30:00,44.0,44.21,44.0,44.04,55710.0,40.9311,41.1264,40.9311,40.9683,55710.0
2022-11-02 14:00:00,44.05,44.71,43.95,44.71,91964.0,40.9776,41.5916,40.8846,41.5916,91964.0
2022-11-02 14:30:00,44.71,44.81,43.77,43.94,188814.0,41.5916,41.6846,40.7171,40.8753,188814.0
2022-11-02 15:00:00,43.93,44.23,43.4,43.5,157956.0,40.866,41.145,40.3729,40.466,157956.0
2022-11-02 15:30:00,43.5,43.58,43.27,43.36,446182.0,40.466,40.5404,40.252,40.3357,446182.0
2022-11-03 09:30:00,42.82,43.38,42.55,43.26,97412.0,39.8334,40.3543,39.5822,40.2427,97412.0
2022-11-03 10:00:00,43.27,43.54,43.24,43.52,61180.0,40.252,40.5032,40.2241,40.4846,61180.0
2022-11-03 10:30:00,43.52,43.7,43.44,43.6,62159.0,40.4846,40.652,40.4101,40.559,62159.0
2022-11-03 11:00:00,43.59,43.67,43.5,43.54,55304.0,40.5497,40.6241,40.466,40.5032,55304.0
2022-11-03 11:30:00,43.55,43.9,43.51,43.88,49685.0,40.5125,40.8381,40.4753,40.8194,49685.0
2022-11-03 12:00:00,43.9,44.0,43.88,43.88,54952.0,40.8381,40.9311,40.8194,40.8194,54952.0
2022-11-03 12:30:00,43.88,44.05,43.78,44.0,50676.0,40.8194,40.9776,40.7264,40.9311,50676.0
2022-11-03 13:00:00,43.99,44.07,43.94,43.96,44092.0,40.9218,40.9962,40.8753,40.8939,44092.0
2022-11-03 13:30:00,43.94,44.04,43.82,43.99,56456.0,40.8753,40.9683,40.7636,40.9218,56456.0
2022-11-03 14:00:00,44.01,44.11,43.88,44.11,45897.0,40.9404,41.0334,40.8194,41.0334,45897.0
2022-11-03 14:30:00,44.11,44.16,43.94,43.96,46865.0,41.0334,41.0799,40.8753,40.8939,46865.0
2022-11-03 15:00:00,43.98,43.98,43.78,43.79,63078.0,40.9125,40.9125,40.7264,40.7357,63078.0
2022-11-03 15:30:00,43.79,43.8,43.59,43.62,252223.0,40.7357,40.745,40.5497,40.5776,252223.0
2022-11-04 09:30:00,43.82,44.5,43.82,44.3,96282.0,40.7636,41.3962,40.7636,41.2102,96282.0
2022-11-04 10:00:00,44.33,44.56,44.17,44.31,108777.0,41.2381,41.452,41.0892,41.2195,108777.0
2022-11-04 10:30:00,44.31,44.54,44.3,44.36,95345.0,41.2195,41.4334,41.2102,41.266,95345.0
2022-11-04 11:00:00,44.38,44.52,44.06,44.07,77106.0,41.2846,41.4148,40.9869,40.9962,77106.0
2022-11-04 11:30:00,44.07,44.19,43.55,43.55,64354.0,40.9962,41.1078,40.5125,40.5125,64354.0
2022-11-04 12:00:00,43.57,43.78,43.43,43.72,78894.0,40.5311,40.7264,40.4008,40.6706,78894.0
2022-11-04 12:30:00,43.72,43.77,43.57,43.73,69327.0,40.6706,40.7171,40.5311,40.6799,69327.0
2022-11-04 13:00:00,43.73,43.86,43.59,43.78,130127.0,40.6799,40.8008,40.5497,40.7264,130127.0
2022-11-04 13:30:00,43.79,43.83,43.64,43.71,88859.0,40.7357,40.7729,40.5962,40.6613,88859.0
2022-11-04 14:00:00,43.71,43.81,43.6,43.76,118669.0,40.6613,40.7543,40.559,40.7078,118669.0
2022-11-04 14:30:00,43.77,44.1,43.74,44.06,79021.0,40.7171,41.0241,40.6892,40.9869,79021.0
2022-11-04 15:00:00,44.06,44.23,43.94,44.13,111213.0,40.9869,41.145,40.8753,41.052,111213.0
2022-11-04 15:30:00,44.14,44.42,44.05,44.39,292124.0,41.0613,41.3218,40.9776,41.2939,292124.0
2022-11-07 09:30:00,43.87,44.27,43.0,43.22,341780.0,40.8101,41.1822,40.0008,40.2055,341780.0
2022-11-07 10:00:00,43.28,44.09,43.2,43.6,226369.0,40.2613,41.0148,40.1869,40.559,226369.0
2022-11-07 10:30:00,43.61,43.86,43.39,43.67,161230.0,40.5683,40.8008,40.3636,40.6241,161230.0
2022-11-07 11:00:00,43.7,44.58,43.63,44.31,161348.0,40.652,41.4706,40.5869,41.2195,161348.0
2022-11-07 11:30:00,44.31,44.32,43.98,44.19,93992.0,41.2195,41.2288,40.9125,41.1078,93992.0
2022-11-07 12:00:00,44.19,44.65,44.15,44.64,101602.0,41.1078,41.5357,41.0706,41.5264,101602.0
2022-11-07 12:30:00,44.64,44.8,44.47,44.78,150737.0,41.5264,41.6753,41.3683,41.6567,150737.0
2022-11-07 13:00:00,44.78,44.85,44.67,44.67,207862.0,41.6567,41.7218,41.5543,41.5543,207862.0
2022-11-07 13:30:00,44.68,45.05,44.64,44.99,230648.0,41.5637,41.9078,41.5264,41.852,230648.0
2022-11-07 14:00:00,44.99,45.11,44.73,44.92,183357.0,41.852,41.9637,41.6102,41.7869,183357.0
2022-11-07 14:30:00,44.93,45.4,44.87,45.38,217837.0,41.7962,42.2334,41.7404,42.2148,217837.0
2022-11-07 15:00:00,45.38,45.45,45.2,45.41,225695.0,42.2148,42.2799,42.0474,42.2427,225695.0
2022-11-07 15:30:00,45.41,45.47,45.21,45.22,650353.0,42.2427,42.2986,42.0567,42.066,650353.0
2022-11-08 09:30:00,45.3,45.7,44.8,45.18,244516.0,42.1404,42.5125,41.6753,42.0288,244516.0
2022-11-08 10:00:00,45.17,45.36,45.02,45.26,243323.0,42.0195,42.1962,41.8799,42.1032,243323.0
2022-11-08 10:30:00,45.27,45.46,45.1,45.35,220977.0,42.1125,42.2892,41.9544,42.1869,220977.0
2022-11-08 11:00:00,45.35,45.6,45.28,45.46,228201.0,42.1869,42.4195,42.1218,42.2892,228201.0
2022-11-08 11:30:00,45.46,45.53,45.33,45.33,94465.0,42.2892,42.3544,42.1683,42.1683,94465.0
2022-11-08 12:00:00,45.31,45.35,45.1,45.3,182370.0,42.1497,42.1869,41.9544,42.1404,182370.0
2022-11-08 12:30:00,45.28,45.29,44.93,45.15,106392.0,42.1218,42.1311,41.7962,42.0009,106392.0
2022-11-08 13:00:00,45.15,45.21,44.69,44.77,543032.0,42.0009,42.0567,41.573,41.6474,543032.0
2022-11-08 13:30:00,44.75,45.12,44.7,44.95,116692.0,41.6288,41.973,41.5823,41.8148,116692.0
2022-11-08 14:00:00,44.94,44.99,44.19,44.21,123015.0,41.8055,41.852,41.1078,41.1264,123015.0
2022-11-08 14:30:00,44.21,44.52,44.17,44.45,130529.0,41.1264,41.4148,41.0892,41.3497,130529.0
2022-11-08 15:00:00,44.45,44.7,44.44,44.69,144787.0,41.3497,41.5823,41.3404,41.573,144787.0
2022-11-08 15:30:00,44.69,44.76,44.24,44.25,757245.0,41.573,41.6381,41.1543,41.1636,757245.0
2022-11-09 09:30:00,44.0,44.48,43.94,44.33,112375.0,40.9311,41.3776,40.8753,41.2381,112375.0
2022-11-09 10:00:00,44.35,44.42,43.81,43.83,97942.0,41.2567,41.3218,40.7543,40.7729,97942.0
2022-11-09 10:30:00,43.83,43.87,43.42,43.48,96053.0,40.7729,40.8101,40.3915,40.4473,96053.0
2022-11-09 11:00:00,43.48,43.51,43.29,43.36,98008.0,40.4473,40.4753,40.2706,40.3357,98008.0
2022-11-09 11:30:00,43.33,43.41,43.18,43.33,75261.0,40.3078,40.3822,40.1683,40.3078,75261.0
2022-11-09 12:00:00,43.32,43.44,43.2,43.24,88754.0,40.2985,40.4101,40.1869,40.2241,88754.0
2022-11-09 12:30:00,43.23,43.25,43.03,43.2,73346.0,40.2148,40.2334,40.0287,40.1869,73346.0
2022-11-09 13:00:00,43.2,43.34,43.15,43.29,234707.0,40.1869,40.3171,40.1404,40.2706,234707.0
2022-11-09 13:30:00,43.28,43.4,43.03,43.07,277554.0,40.2613,40.3729,40.0287,40.0659,277554.0
2022-11-09 14:00:00,43.07,43.27,43.02,43.17,103128.0,40.0659,40.252,40.0194,40.159,103128.0
2022-11-09 14:30:00,43.17,43.25,43.04,43.16,249289.0,40.159,40.2334,40.038,40.1497,249289.0
2022-11-09 15:00:00,43.16,43.21,42.85,42.91,236564.0,40.1497,40.1962,39.8613,39.9171,236564.0
2022-11-09 15:30:00,42.91,42.91,42.57,42.68,965299.0,39.9171,39.9171,39.6008,39.7031,965299.0
2022-11-10 09:30:00,44.08,44.76,43.56,44.76,224032.0,41.0055,41.6381,40.5218,41.6381,224032.0
2022-11-10 10:00:00,44.75,45.04,44.73,44.96,174362.0,41.6288,41.8985,41.6102,41.8241,174362.0
2022-11-10 10:30:00,44.99,45.0,44.76,44.84,153786.0,41.852,41.8613,41.6381,41.7125,153786.0
2022-11-10 11:00:00,44.85,45.08,44.82,45.01,191824.0,41.7218,41.9358,41.6939,41.8706,191824.0
2022-11-10 11:30:00,45.01,45.55,44.99,45.46,145470.0,41.8706,42.373,41.852,42.2892,145470.0
2022-11-10 12:00:00,45.48,45.49,45.09,45.1,88882.0,42.3079,42.3172,41.9451,41.9544,88882.0
2022-11-10 12:30:00,45.1,45.12,44.56,44.56,160642.0,41.9544,41.973,41.452,41.452,160642.0
2022-11-10 13:00:00,44.56,45.06,44.56,45.05,65283.0,41.452,41.9171,41.452,41.9078,65283.0
2022-11-10 13:30:00,45.06,45.08,44.85,44.91,97635.0,41.9171,41.9358,41.7218,41.7776,97635.0
2022-11-10 14:00:00,44.91,45.01,44.69,44.82,69349.0,41.7776,41.8706,41.573,41.6939,69349.0
2022-11-10 14:30:00,44.8,44.92,44.76,44.91,98413.0,41.6753,41.7869,41.6381,41.7776,98413.0
2022-11-10 15:00:00,44.91,45.18,44.88,45.04,159404.0,41.7776,42.0288,41.7497,41.8985,159404.0
2022-11-10 15:30:00,45.05,45.19,44.88,45.09,600516.0,41.9078,42.0381,41.7497,41.9451,600516.0
2022-11-11 09:30:00,44.89,45.1,44.43,44.78,125449.0,41.759,41.9544,41.3311,41.6567,125449.0
2022-11-11 10:00:00,44.7,45.44,44.52,45.4,83746.0,41.5823,42.2706,41.4148,42.2334,83746.0
2022-11-11 10:30:00,45.34,45.35,44.8,44.81,65731.0,42.1776,42.1869,41.6753,41.6846,65731.0
2022-11-11 11:00:00,44.83,44.85,44.62,44.62,62599.0,41.7032,41.7218,41.5078,41.5078,62599.0
2022-11-11 11:30:00,44.59,44.81,44.5,44.5,95764.0,41.4799,41.6846,41.3962,41.3962,95764.0
2022-11-11 12:00:00,44.48,44.76,44.45,44.68,99944.0,41.3776,41.6381,41.3497,41.5637,99944.0
2022-11-11 12:30:00,44.68,44.79,44.37,44.48,101053.0,41.5637,41.666,41.2753,41.3776,101053.0
2022-11-11 13:00:00,44.49,44.86,44.49,44.85,134252.0,41.3869,41.7311,41.3869,41.7218,134252.0
2022-11-11 13:30:00,44.84,44.98,44.74,44.94,139251.0,41.7125,41.8427,41.6195,41.8055,139251.0
2022-11-11 14:00:00,44.95,45.11,44.9,44.97,210052.0,41.8148,41.9637,41.7683,41.8334,210052.0
2022-11-11 14:30:00,44.97,45.32,44.77,45.28,132310.0,41.8334,42.159,41.6474,42.1218,132310.0
2022-11-11 15:00:00,45.28,45.37,45.06,45.36,191261.0,42.1218,42.2055,41.9171,42.1962,191261.0
2022-11-11 15:30:00,45.35,45.51,45.12,45.4,567804.0,42.1869,42.3358,41.973,42.2334,567804.0
2022-11-14 09:30:00,45.21,45.8,44.96,45.03,178394.0,42.0567,42.6055,41.8241,41.8892,178394.0
2022-11-14 10:00:00,45.05,45.45,44.97,45.09,174235.0,41.9078,42.2799,41.8334,41.9451,174235.0
2022-11-14 10:30:00,45.11,45.42,45.1,45.37,145400.0,41.9637,42.252,41.9544,42.2055,145400.0
2022-11-14 11:00:00,45.37,45.4,44.82,44.89,104655.0,42.2055,42.2334,41.6939,41.759,104655.0
2022-11-14 11:30:00,44.87,44.95,44.43,44.52,150507.0,41.7404,41.8148,41.3311,41.4148,150507.0
2022-11-14 12:00:00,44.54,44.68,44.29,44.46,117611.0,41.4334,41.5637,41.2009,41.359,117611.0
2022-11-14 12:30:00,44.47,44.75,44.43,44.57,69629.0,41.3683,41.6288,41.3311,41.4613,69629.0
2022-11-14 13:00:00,44.6,44.74,44.5,44.66,69520.0,41.4892,41.6195,41.3962,41.545,69520.0
2022-11-14 13:30:00,44.64,44.74,44.36,44.38,132988.0,41.5264,41.6195,41.266,41.2846,132988.0
2022-11-14 14:00:00,44.38,44.41,43.87,44.02,123759.0,41.2846,41.3125,40.8101,40.9497,123759.0
2022-11-14 14:30:00,44.03,44.2,44.01,44.18,122653.0,40.959,41.1171,40.9404,41.0985,122653.0
2022-11-14 15:00:00,44.17,44.25,43.99,44.17,147676.0,41.0892,41.1636,40.9218,41.0892,147676.0
2022-11-14 15:30:00,44.17,44.18,43.84,43.88,494391.0,41.0892,41.0985,40.7822,40.8194,494391.0
2022-11-15 09:30:00,44.35,44.43,43.56,44.41,246832.0,41.2567,41.3311,40.5218,41.3125,246832.0
2022-11-15 10:00:00,44.39,44.4,43.92,44.07,168012.0,41.2939,41.3032,40.8567,40.9962,168012.0
2022-11-15 10:30:00,44.06,44.33,44.02,44.2,72900.0,40.9869,41.2381,40.9497,41.1171,72900.0
2022-11-15 11:00:00,44.19,44.33,44.06,44.31,58634.0,41.1078,41.2381,40.9869,41.2195,58634.0
2022-11-15 11:30:00,44.3,44.44,44.23,44.26,41930.0,41.2102,41.3404,41.145,41.1729,41930.0
2022-11-15 12:00:00,44.26,44.26,44.09,44.13,50247.0,41.1729,41.1729,41.0148,41.052,50247.0
2022-11-15 12:30:00,44.14,44.16,43.88,43.95,97986.0,41.0613,41.0799,40.8194,40.8846,97986.0
2022-11-15 13:00:00,43.96,43.97,43.42,43.48,139805.0,40.8939,40.9032,40.3915,40.4473,139805.0
2022-11-15 13:30:00,43.47,43.54,43.31,43.46,112973.0,40.438,40.5032,40.2892,40.4287,112973.0
2022-11-15 14:00:00,43.45,43.52,43.3,43.43,136785.0,40.4194,40.4846,40.2799,40.4008,136785.0
2022-11-15 14:30:00,43.43,43.46,43.25,43.38,139959.0,40.4008,40.4287,40.2334,40.3543,139959.0
2022-11-15 15:00:00,43.37,43.6,43.36,43.55,163277.0,40.345,40.559,40.3357,40.5125,163277.0
2022-11-15 15:30:00,43.55,43.66,43.44,43.47,510607.0,40.5125,40.6148,40.4101,40.438,510607.0
2022-11-16 09:30:00,43.33,43.49,43.11,43.29,75830.0,40.3078,40.4567,40.1032,40.2706,75830.0
2022-11-16 10:00:00,43.3,43.56,43.27,43.41,66688.0,40.2799,40.5218,40.252,40.3822,66688.0
2022-11-16 10:30:00,43.43,43.62,43.31,43.46,40035.0,40.4008,40.5776,40.2892,40.4287,40035.0
2022-11-16 11:00:00,43.45,43.51,43.32,43.43,42495.0,40.4194,40.4753,40.2985,40.4008,42495.0
2022-11-16 11:30:00,43.45,43.46,43.22,43.23,65029.0,40.4194,40.4287,40.2055,40.2148,65029.0
2022-11-16 12:00:00,43.23,43.37,43.22,43.31,77800.0,40.2148,40.345,40.2055,40.2892,77800.0
2022-11-16 12:30:00,43.28,43.4,43.23,43.24,57498.0,40.2613,40.3729,40.2148,40.2241,57498.0
2022-11-16 13:00:00,43.23,43.24,42.94,42.95,50928.0,40.2148,40.2241,39.945,39.9543,50928.0
2022-11-16 13:30:00,42.95,43.02,42.84,42.9,69620.0,39.9543,40.0194,39.852,39.9078,69620.0
2022-11-16 14:00:00,42.9,43.08,42.89,43.0,59997.0,39.9078,40.0752,39.8985,40.0008,59997.0
2022-11-16 14:30:00,43.0,43.05,42.89,43.03,68712.0,40.0008,40.0473,39.8985,40.0287,68712.0
2022-11-16 15:00:00,43.02,43.04,42.83,42.95,133396.0,40.0194,40.038,39.8427,39.9543,133396.0
2022-11-16 15:30:00,42.96,43.19,42.9,42.97,421589.0,39.9636,40.1776,39.9078,39.9729,421589.0
2022-11-17 09:30:00,42.37,42.38,41.73,41.98,139971.0,39.4148,39.4241,38.8194,39.052,139971.0
2022-11-17 10:00:00,41.98,42.0,41.6,41.82,101431.0,39.052,39.0706,38.6985,38.9031,101431.0
2022-11-17 10:30:00,41.82,41.85,41.56,41.65,65404.0,38.9031,38.931,38.6613,38.745,65404.0
2022-11-17 11:00:00,41.65,41.8,41.63,41.75,76418.0,38.745,38.8845,38.7264,38.838,76418.0
2022-11-17 11:30:00,41.75,41.75,41.49,41.7,81902.0,38.838,38.838,38.5961,38.7915,81902.0
2022-11-17 12:00:00,41.72,41.84,41.71,41.78,65016.0,38.8101,38.9217,38.8008,38.8659,65016.0
2022-11-17 12:30:00,41.77,41.89,41.7,41.79,69305.0,38.8566,38.9682,38.7915,38.8752,69305.0
2022-11-17 13:00:00,41.78,41.87,41.73,41.73,58369.0,38.8659,38.9496,38.8194,38.8194,58369.0
2022-11-17 13:30:00,41.73,41.82,41.57,41.62,83777.0,38.8194,38.9031,38.6706,38.7171,83777.0
2022-11-17 14:00:00,41.62,41.68,41.31,41.4,143017.0,38.7171,38.7729,38.4287,38.5124,143017.0
2022-11-17 14:30:00,41.4,41.48,41.16,41.17,93034.0,38.5124,38.5868,38.2892,38.2985,93034.0
2022-11-17 15:00:00,41.17,41.31,41.15,41.19,153695.0,38.2985,38.4287,38.2799,38.3171,153695.0
2022-11-17 15:30:00,41.18,41.36,41.17,41.36,464995.0,38.3078,38.4752,38.2985,38.4752,464995.0
2022-11-18 09:30:00,41.73,41.79,41.21,41.39,119843.0,38.8194,38.8752,38.3357,38.5031,119843.0
2022-11-18 10:00:00,41.39,41.48,41.24,41.38,95596.0,38.5031,38.5868,38.3636,38.4938,95596.0
2022-11-18 10:30:00,41.36,41.44,41.22,41.22,57496.0,38.4752,38.5496,38.345,38.345,57496.0
2022-11-18 11:00:00,41.23,41.59,41.21,41.59,60955.0,38.3543,38.6892,38.3357,38.6892,60955.0
2022-11-18 11:30:00,41.59,41.68,41.44,41.48,76522.0,38.6892,38.7729,38.5496,38.5868,76522.0
2022-11-18 12:00:00,41.47,41.52,41.22,41.31,50191.0,38.5775,38.6241,38.345,38.4287,50191.0
2022-11-18 12:30:00,41.31,41.41,41.21,41.33,61048.0,38.4287,38.5217,38.3357,38.4473,61048.0
2022-11-18 13:00:00,41.33,41.6,41.32,41.5,181076.0,38.4473,38.6985,38.438,38.6055,181076.0
2022-11-18 13:30:00,41.5,41.62,41.48,41.58,66911.0,38.6055,38.7171,38.5868,38.6799,66911.0
2022-11-18 14:00:00,41.58,41.72,41.57,41.66,79536.0,38.6799,38.8101,38.6706,38.7543,79536.0
2022-11-18 14:30:00,41.66,41.71,41.54,41.64,97599.0,38.7543,38.8008,38.6427,38.7357,97599.0
2022-11-18 15:00:00,41.63,41.95,41.59,41.95,231172.0,38.7264,39.0241,38.6892,39.0241,231172.0
2022-11-18 15:30:00,41.95,42.27,41.92,42.24,675455.0,39.0241,39.3217,38.9962,39.2938,675455.0
2022-11-21 09:30:00,42.01,42.15,41.41,41.67,117058.0,39.0799,39.2101,38.5217,38.7636,117058.0
2022-11-21 10:00:00,41.66,41.85,41.36,41.57,98672.0,38.7543,38.931,38.4752,38.6706,98672.0
2022-11-21 10:30:00,41.56,41.58,41.18,41.24,149750.0,38.6613,38.6799,38.3078,38.3636,149750.0
2022-11-21 11:00:00,41.26,41.26,40.84,40.85,108342.0,38.3822,38.3822,37.9915,38.0008,108342.0
2022-11-21 11:30:00,40.85,41.09,40.82,41.02,79951.0,38.0008,38.224,37.9729,38.1589,79951.0
2022-11-21 12:00:00,41.02,41.34,41.0,41.25,135594.0,38.1589,38.4566,38.1403,38.3729,135594.0
2022-11-21 12:30:00,41.26,41.5,41.25,41.4,143642.0,38.3822,38.6055,38.3729,38.5124,143642.0
2022-11-21 13:00:00,41.4,41.81,41.39,41.77,101996.0,38.5124,38.8938,38.5031,38.8566,101996.0
2022-11-21 13:30:00,41.77,41.79,41.42,41.43,61524.0,38.8566,38.8752,38.531,38.5403,61524.0
2022-11-21 14:00:00,41.43,41.58,41.43,41.44,60484.0,38.5403,38.6799,38.5403,38.5496,60484.0
2022-11-21 14:30:00,41.43,41.45,41.22,41.22,85209.0,38.5403,38.5589,38.345,38.345,85209.0
2022-11-21 15:00:00,41.23,41.26,41.08,41.15,125245.0,38.3543,38.3822,38.2147,38.2799,125245.0
2022-11-21 15:30:00,41.15,41.29,41.14,41.17,430209.0,38.2799,38.4101,38.2706,38.2985,430209.0
2022-11-22 09:30:00,41.43,41.8,41.35,41.77,81942.0,38.5403,38.8845,38.4659,38.8566,81942.0
2022-11-22 10:00:00,41.77,42.22,41.7,42.21,103512.0,38.8566,39.2752,38.7915,39.2659,103512.0
2022-11-22 10:30:00,42.23,42.28,41.98,42.03,59796.0,39.2845,39.331,39.052,39.0985,59796.0
2022-11-22 11:00:00,42.04,42.13,41.99,42.11,64430.0,39.1078,39.1915,39.0613,39.1729,64430.0
2022-11-22 11:30:00,42.1,42.23,42.06,42.2,37286.0,39.1636,39.2845,39.1264,39.2566,37286.0
2022-11-22 12:00:00,42.2,42.23,42.08,42.17,53651.0,39.2566,39.2845,39.145,39.2287,53651.0
2022-11-22 12:30:00,42.17,42.26,42.04,42.07,49327.0,39.2287,39.3124,39.1078,39.1357,49327.0
2022-11-22 13:00:00,42.08,42.18,41.96,42.12,47516.0,39.145,39.238,39.0334,39.1822,47516.0
2022-11-22 13:30:00,42.11,42.25,42.07,42.24,42164.0,39.1729,39.3031,39.1357,39.2938,42164.0
2022-11-22 14:00:00,42.24,42.27,42.13,42.25,39096.0,39.2938,39.3217,39.1915,39.3031,39096.0
2022-11-22 14:30:00,42.23,42.31,42.19,42.3,42055.0,39.2845,39.359,39.2473,39.3497,42055.0
2022-11-22 15:00:00,42.3,42.39,42.24,42.33,65577.0,39.3497,39.4334,39.2938,39.3776,65577.0
2022-11-22 15:30:00,42.33,42.44,42.24,42.35,352489.0,39.3776,39.4799,39.2938,39.3962,352489.0
2022-11-23 09:30:00,42.25,42.54,42.0,42.49,77137.0,39.3031,39.5729,39.0706,39.5264,77137.0
2022-11-23 10:00:00,42.46,42.56,42.32,42.48,65207.0,39.4985,39.5915,39.3683,39.5171,65207.0
2022-11-23 10:30:00,42.49,42.59,42.43,42.54,46480.0,39.5264,39.6194,39.4706,39.5729,46480.0
2022-11-23 11:00:00,42.54,42.58,42.42,42.44,43628.0,39.5729,39.6101,39.4613,39.4799,43628.0
2022-11-23 11:30:00,42.44,42.49,42.24,42.25,32307.0,39.4799,39.5264,39.2938,39.3031,32307.0
2022-11-23 12:00:00,42.26,42.34,42.17,42.26,35301.0,39.3124,39.3869,39.2287,39.3124,35301.0
2022-11-23 12:30:00,42.26,42.32,42.07,42.15,37653.0,39.3124,39.3683,39.1357,39.2101,37653.0
2022-11-23 13:00:00,42.15,42.22,42.11,42.22,39608.0,39.2101,39.2752,39.1729,39.2752,39608.0
2022-11-23 13:30:00,42.22,42.25,42.18,42.23,36157.0,39.2752,39.3031,39.238,39.2845,36157.0
2022-11-23 14:00:00,42.24,42.44,42.19,42.37,64806.0,39.2938,39.4799,39.2473,39.4148,64806.0
2022-11-23 14:30:00,42.37,42.41,42.26,42.27,52625.0,39.4148,39.452,39.3124,39.3217,52625.0
2022-11-23 15:00:00,42.25,42.44,42.24,42.34,75976.0,39.3031,39.4799,39.2938,39.3869,75976.0
2022-11-23 15:30:00,42.34,42.47,42.31,42.45,233061.0,39.3869,39.5078,39.359,39.4892,233061.0
2022-11-25 09:30:00,42.43,42.55,42.23,42.26,101309.0,39.4706,39.5822,39.2845,39.3124,101309.0
2022-11-25 10:00:00,42.26,42.52,42.22,42.51,86458.0,39.3124,39.5543,39.2752,39.545,86458.0
2022-11-25 10:30:00,42.5,42.54,42.38,42.52,67978.0,39.5357,39.5729,39.4241,39.5543,67978.0
2022-11-25 11:00:00,42.52,42.57,42.32,42.38,51911.0,39.5543,39.6008,39.3683,39.4241,51911.0
2022-11-25 11:30:00,42.37,42.37,42.14,42.22,44813.0,39.4148,39.4148,39.2008,39.2752,44813.0
2022-11-25 12:00:00,42.22,42.22,42.07,42.14,80856.0,39.2752,39.2752,39.1357,39.2008,80856.0
2022-11-25 12:30:00,42.13,42.16,42.01,42.16,156508.0,39.1915,39.2194,39.0799,39.2194,156508.0
2022-11-28 09:30:00,41.72,41.91,41.09,41.32,103426.0,38.8101,38.9869,38.224,38.438,103426.0
2022-11-28 10:00:00,41.31,41.58,41.22,41.58,77172.0,38.4287,38.6799,38.345,38.6799,77172.0
2022-11-28 10:30:00,41.56,41.62,41.34,41.37,55231.0,38.6613,38.7171,38.4566,38.4845,55231.0
2022-11-28 11:00:00,41.37,41.43,41.27,41.39,49086.0,38.4845,38.5403,38.3915,38.5031,49086.0
2022-11-28 11:30:00,41.39,41.59,41.38,41.52,53790.0,38.5031,38.6892,38.4938,38.6241,53790.0
2022-11-28 12:00:00,41.52,41.66,41.43,41.63,55409.0,38.6241,38.7543,38.5403,38.7264,55409.0
2022-11-28 12:30:00,41.63,41.67,41.38,41.39,55708.0,38.7264,38.7636,38.4938,38.5031,55708.0
2022-11-28 13:00:00,41.37,41.41,41.31,41.32,52578.0,38.4845,38.5217,38.4287,38.438,52578.0
2022-11-28 13:30:00,41.32,41.36,41.2,41.29,87795.0,38.438,38.4752,38.3264,38.4101,87795.0
2022-11-28 14:00:00,41.28,41.34,41.22,41.24,54504.0,38.4008,38.4566,38.345,38.3636,54504.0
2022-11-28 14:30:00,41.23,41.35,41.23,41.25,58235.0,38.3543,38.4659,38.3543,38.3729,58235.0
2022-11-28 15:00:00,41.24,41.35,41.23,41.32,100117.0,38.3636,38.4659,38.3543,38.438,100117.0
2022-11-28 15:30:00,41.31,41.48,41.31,41.43,396217.0,38.4287,38.5868,38.4287,38.5403,396217.0
2022-11-29 09:30:00,41.29,41.38,40.81,41.19,99252.0,38.4101,38.4938,37.9636,38.3171,99252.0
2022-11-29 10:00:00,41.21,41.6,41.09,41.58,76469.0,38.3357,38.6985,38.224,38.6799,76469.0
2022-11-29 10:30:00,41.6,41.73,41.45,41.71,79029.0,38.6985,38.8194,38.5589,38.8008,79029.0
2022-11-29 11:00:00,41.71,41.79,41.41,41.49,91186.0,38.8008,38.8752,38.5217,38.5961,91186.0
2022-11-29 11:30:00,41.48,41.62,41.46,41.59,103796.0,38.5868,38.7171,38.5682,38.6892,103796.0
2022-11-29 12:00:00,41.6,41.68,41.44,41.46,74386.0,38.6985,38.7729,38.5496,38.5682,74386.0
2022-11-29 12:30:00,41.46,41.59,41.45,41.52,44992.0,38.5682,38.6892,38.5589,38.6241,44992.0
2022-11-29 13:00:00,41.52,41.59,41.49,41.55,47517.0,38.6241,38.6892,38.5961,38.652,47517.0
2022-11-29 13:30:00,41.55,41.66,41.55,41.66,48082.0,38.652,38.7543,38.652,38.7543,48082.0
2022-11-29 14:00:00,41.66,41.77,41.64,41.66,45426.0,38.7543,38.8566,38.7357,38.7543,45426.0
2022-11-29 14:30:00,41.66,41.78,41.63,41.76,63596.0,38.7543,38.8659,38.7264,38.8473,63596.0
2022-11-29 15:00:00,41.75,41.82,41.72,41.77,129344.0,38.838,38.9031,38.8101,38.8566,129344.0
2022-11-29 15:30:00,41.77,41.93,41.72,41.89,434055.0,38.8566,39.0055,38.8101,38.9682,434055.0
2022-11-30 09:30:00,41.98,42.04,41.29,41.51,122789.0,39.052,39.1078,38.4101,38.6148,122789.0
2022-11-30 10:00:00,41.53,41.69,41.34,41.48,102637.0,38.6334,38.7822,38.4566,38.5868,102637.0
2022-11-30 10:30:00,41.49,41.63,41.46,41.5,52128.0,38.5961,38.7264,38.5682,38.6055,52128.0
2022-11-30 11:00:00,41.49,41.55,41.44,41.49,50882.0,38.5961,38.652,38.5496,38.5961,50882.0
2022-11-30 11:30:00,41.49,41.54,41.45,41.48,50073.0,38.5961,38.6427,38.5589,38.5868,50073.0
2022-11-30 12:00:00,41.49,41.5,41.29,41.44,179579.0,38.5961,38.6055,38.4101,38.5496,179579.0
2022-11-30 12:30:00,41.44,41.45,41.05,41.08,72467.0,38.5496,38.5589,38.1868,38.2147,72467.0
2022-11-30 13:00:00,41.07,41.24,40.99,41.23,77841.0,38.2054,38.3636,38.131,38.3543,77841.0
2022-11-30 13:30:00,41.23,41.81,41.2,41.78,147630.0,38.3543,38.8938,38.3264,38.8659,147630.0
2022-11-30 14:00:00,41.78,42.1,41.68,42.0,126677.0,38.8659,39.1636,38.7729,39.0706,126677.0
2022-11-30 14:30:00,42.01,42.27,41.96,41.99,123816.0,39.0799,39.3217,39.0334,39.0613,123816.0
2022-11-30 15:00:00,41.99,42.16,41.97,42.15,163212.0,39.0613,39.2194,39.0427,39.2101,163212.0
2022-11-30 15:30:00,42.15,42.49,42.11,42.47,519003.0,39.2101,39.5264,39.1729,39.5078,519003.0
2022-12-01 09:30:00,42.95,43.21,42.79,42.89,104832.0,39.9543,40.1962,39.8055,39.8985,104832.0
2022-12-01 10:00:00,42.92,43.01,42.56,42.58,131255.0,39.9264,40.0101,39.5915,39.6101,131255.0
2022-12-01 10:30:00,42.59,42.88,42.56,42.88,50851.0,39.6194,39.8892,39.5915,39.8892,50851.0
2022-12-01 11:00:00,42.88,42.89,42.67,42.75,50573.0,39.8892,39.8985,39.6938,39.7683,50573.0
2022-12-01 11:30:00,42.75,42.86,42.71,42.79,36332.0,39.7683,39.8706,39.7311,39.8055,36332.0
2022-12-01 12:00:00,42.79,42.82,42.59,42.77,42402.0,39.8055,39.8334,39.6194,39.7869,42402.0
2022-12-01 12:30:00,42.76,42.84,42.58,42.77,44079.0,39.7776,39.852,39.6101,39.7869,44079.0
2022-12-01 13:00:00,42.77,42.88,42.61,42.63,37850.0,39.7869,39.8892,39.638,39.6566,37850.0
2022-12-01 13:30:00,42.64,42.68,42.24,42.24,69402.0,39.6659,39.7031,39.2938,39.2938,69402.0
2022-12-01 14:00:00,42.23,42.24,41.99,42.0,101863.0,39.2845,39.2938,39.0613,39.0706,101863.0
2022-12-01 14:30:00,42.0,42.13,41.9,41.98,100009.0,39.0706,39.1915,38.9776,39.052,100009.0
2022-12-01 15:00:00,41.98,42.03,41.81,41.94,117128.0,39.052,39.0985,38.8938,39.0148,117128.0
2022-12-01 15:30:00,41.93,42.22,41.9,42.13,502390.0,39.0055,39.2752,38.9776,39.1915,502390.0
2022-12-02 09:30:00,41.54,41.72,41.45,41.51,86082.0,38.6427,38.8101,38.5589,38.6148,86082.0
2022-12-02 10:00:00,41.55,41.56,41.16,41.19,66153.0,38.652,38.6613,38.2892,38.3171,66153.0
2022-12-02 10:30:00,41.19,41.38,41.11,41.22,56843.0,38.3171,38.4938,38.2427,38.345,56843.0
2022-12-02 11:00:00,41.2,41.34,41.14,41.34,79039.0,38.3264,38.4566,38.2706,38.4566,79039.0
2022-12-02 11:30:00,41.34,41.42,41.21,41.24,45283.0,38.4566,38.531,38.3357,38.3636,45283.0
2022-12-02 12:00:00,41.26,41.3,41.15,41.29,87622.0,38.3822,38.4194,38.2799,38.4101,87622.0
2022-12-02 12:30:00,41.3,41.32,41.09,41.12,57841.0,38.4194,38.438,38.224,38.252,57841.0
2022-12-02 13:00:00,41.11,41.11,40.86,40.89,55967.0,38.2427,38.2427,38.0101,38.038,55967.0
2022-12-02 13:30:00,40.9,41.08,40.85,41.08,57225.0,38.0473,38.2147,38.0008,38.2147,57225.0
2022-12-02 14:00:00,41.08,41.35,40.99,41.31,77804.0,38.2147,38.4659,38.131,38.4287,77804.0
2022-12-02 14:30:00,41.3,41.34,41.23,41.32,73482.0,38.4194,38.4566,38.3543,38.438,73482.0
2022-12-02 15:00:00,41.33,41.46,41.32,41.46,78427.0,38.4473,38.5682,38.438,38.5682,78427.0
2022-12-02 15:30:00,41.46,41.54,41.19,41.26,288426.0,38.5682,38.6427,38.3171,38.3822,288426.0
2022-12-05 09:30:00,40.82,41.07,40.67,40.87,82280.0,37.9729,38.2054,37.8333,38.0194,82280.0
2022-12-05 10:00:00,40.82,40.84,40.6,40.64,66973.0,37.9729,37.9915,37.7682,37.8054,66973.0
2022-12-05 10:30:00,40.64,40.67,40.49,40.52,57765.0,37.8054,37.8333,37.6659,37.6938,57765.0
2022-12-05 11:00:00,40.53,40.66,40.5,40.62,34325.0,37.7031,37.824,37.6752,37.7868,34325.0
2022-12-05 11:30:00,40.64,40.71,40.5,40.51,35001.0,37.8054,37.8706,37.6752,37.6845,35001.0
2022-12-05 12:00:00,40.5,40.61,40.45,40.51,35175.0,37.6752,37.7775,37.6287,37.6845,35175.0
2022-12-05 12:30:00,40.51,40.56,40.47,40.53,82849.0,37.6845,37.731,37.6473,37.7031,82849.0
2022-12-05 13:00:00,40.51,40.56,40.45,40.55,60898.0,37.6845,37.731,37.6287,37.7217,60898.0
2022-12-05 13:30:00,40.55,40.59,40.5,40.5,44531.0,37.7217,37.7589,37.6752,37.6752,44531.0
2022-12-05 14:00:00,40.5,40.62,40.49,40.54,50325.0,37.6752,37.7868,37.6659,37.7124,50325.0
2022-12-05 14:30:00,40.53,40.61,40.5,40.59,48595.0,37.7031,37.7775,37.6752,37.7589,48595.0
2022-12-05 15:00:00,40.59,40.76,40.58,40.73,72677.0,37.7589,37.9171,37.7496,37.8892,72677.0
2022-12-05 15:30:00,40.73,40.92,40.73,40.84,321272.0,37.8892,38.0659,37.8892,37.9915,321272.0
2022-12-06 09:30:00,35.59,37.05,35.41,36.73,2307822.0,33.1077,34.4658,32.9402,34.1681,2307822.0
2022-12-06 10:00:00,36.72,36.75,35.71,35.75,1503074.0,34.1588,34.1868,33.2193,33.2565,1503074.0
2022-12-06 10:30:00,35.74,35.95,35.4,35.8,1131766.0,33.2472,33.4426,32.9309,33.303,1131766.0
2022-12-06 11:00:00,35.8,35.8,35.1,35.12,1020211.0,33.303,33.303,32.6518,32.6704,1020211.0
2022-12-06 11:30:00,35.12,35.2,35.0,35.05,564823.0,32.6704,32.7449,32.5588,32.6053,564823.0
2022-12-06 12:00:00,35.04,35.07,34.68,34.75,561033.0,32.596,32.6239,32.2611,32.3263,561033.0
2022-12-06 12:30:00,34.75,34.75,34.44,34.47,510375.0,32.3263,32.3263,32.0379,32.0658,510375.0
2022-12-06 13:00:00,34.46,34.47,34.03,34.05,744661.0,32.0565,32.0658,31.6565,31.6751,744661.0
2022-12-06 13:30:00,34.05,34.15,34.0,34.03,374522.0,31.6751,31.7681,31.6286,31.6565,374522.0
2022-12-06 14:00:00,34.04,34.12,33.86,33.93,486705.0,31.6658,31.7402,31.4983,31.5634,486705.0
2022-12-06 14:30:00,33.93,34.13,33.85,34.13,421664.0,31.5634,31.7495,31.489,31.7495,421664.0
2022-12-06 15:00:00,34.13,34.41,34.06,34.26,736576.0,31.7495,32.01,31.6844,31.8704,736576.0
2022-12-06 15:30:00,34.26,34.75,34.25,34.68,1998503.0,31.8704,32.3263,31.8611,32.2611,1998503.0
2022-12-07 09:30:00,34.1,34.27,33.53,33.89,737759.0,31.7216,31.8797,31.1913,31.5262,737759.0
2022-12-07 10:00:00,33.9,34.46,33.87,34.41,436885.0,31.5355,32.0565,31.5076,32.01,436885.0
2022-12-07 10:30:00,34.42,34.44,34.06,34.06,367738.0,32.0193,32.0379,31.6844,31.6844,367738.0
2022-12-07 11:00:00,34.07,34.09,33.71,33.84,389863.0,31.6937,31.7123,31.3588,31.4797,389863.0
2022-12-07 11:30:00,33.83,33.91,33.66,33.71,362890.0,31.4704,31.5448,31.3123,31.3588,362890.0
2022-12-07 12:00:00,33.72,33.76,33.53,33.63,262322.0,31.3681,31.4053,31.1913,31.2844,262322.0
2022-12-07 12:30:00,33.63,33.75,33.5,33.75,404242.0,31.2844,31.396,31.1634,31.396,404242.0
2022-12-07 13:00:00,33.74,33.76,33.57,33.68,252297.0,31.3867,31.4053,31.2286,31.3309,252297.0
2022-12-07 13:30:00,33.68,33.75,33.55,33.55,266591.0,31.3309,31.396,31.2099,31.2099,266591.0
2022-12-07 14:00:00,33.55,33.67,33.53,33.66,258103.0,31.2099,31.3216,31.1913,31.3123,258103.0
2022-12-07 14:30:00,33.66,33.75,33.59,33.61,292259.0,31.3123,31.396,31.2472,31.2658,292259.0
2022-12-07 15:00:00,33.6,33.66,33.15,33.16,543144.0,31.2565,31.3123,30.8378,30.8472,543144.0
2022-12-07 15:30:00,33.17,33.24,32.95,33.14,1491397.0,30.8565,30.9216,30.6518,30.8285,1491397.0
2022-12-08 09:30:00,33.0,33.49,32.91,33.32,622056.0,30.6983,31.1541,30.6146,30.996,622056.0
2022-12-08 10:00:00,33.31,34.01,33.31,33.8,704226.0,30.9867,31.6379,30.9867,31.4425,704226.0
2022-12-08 10:30:00,33.78,33.78,33.34,33.46,222754.0,31.4239,31.4239,31.0146,31.1262,222754.0
2022-12-08 11:00:00,33.46,33.48,33.13,33.26,277423.0,31.1262,31.1448,30.8192,30.9402,277423.0
2022-12-08 11:30:00,33.25,33.31,33.12,33.14,211401.0,30.9309,30.9867,30.8099,30.8285,211401.0
2022-12-08 12:00:00,33.13,33.15,32.81,32.9,251038.0,30.8192,30.8378,30.5216,30.6053,251038.0
2022-12-08 12:30:00,32.91,32.93,32.62,32.62,218468.0,30.6146,30.6332,30.3448,30.3448,218468.0
2022-12-08 13:00:00,32.63,32.77,32.59,32.72,322385.0,30.3541,30.4844,30.3169,30.4378,322385.0
2022-12-08 13:30:00,32.74,33.09,32.73,32.85,289534.0,30.4564,30.782,30.4471,30.5588,289534.0
2022-12-08 14:00:00,32.84,32.85,32.53,32.64,283823.0,30.5495,30.5588,30.2611,30.3634,283823.0
2022-12-08 14:30:00,32.65,32.66,32.45,32.51,348104.0,30.3727,30.382,30.1867,30.2425,348104.0
2022-12-08 15:00:00,32.5,32.59,32.31,32.48,418532.0,30.2332,30.3169,30.0564,30.2146,418532.0
2022-12-08 15:30:00,32.49,32.55,32.16,32.2,1032548.0,30.2239,30.2797,29.9169,29.9541,1032548.0
2022-12-09 09:30:00,31.75,32.14,31.21,31.92,435109.0,29.5355,29.8983,29.0332,29.6936,435109.0
2022-12-09 10:00:00,31.94,32.2,31.75,31.91,161029.0,29.7122,29.9541,29.5355,29.6843,161029.0
2022-12-09 10:30:00,31.92,32.27,31.83,32.26,192817.0,29.6936,30.0192,29.6099,30.0099,192817.0
2022-12-09 11:00:00,32.27,32.87,32.27,32.69,277304.0,30.0192,30.5774,30.0192,30.4099,277304.0
2022-12-09 11:30:00,32.67,32.71,32.46,32.54,125494.0,30.3913,30.4285,30.196,30.2704,125494.0
2022-12-09 12:00:00,32.53,32.69,32.53,32.65,162601.0,30.2611,30.4099,30.2611,30.3727,162601.0
2022-12-09 12:30:00,32.64,32.9,32.62,32.88,190493.0,30.3634,30.6053,30.3448,30.5867,190493.0
2022-12-09 13:00:00,32.89,32.89,32.45,32.51,176240.0,30.596,30.596,30.1867,30.2425,176240.0
2022-12-09 13:30:00,32.51,32.6,32.44,32.52,137632.0,30.2425,30.3262,30.1774,30.2518,137632.0
2022-12-09 14:00:00,32.52,32.68,32.39,32.61,164638.0,30.2518,30.4006,30.1309,30.3355,164638.0
2022-12-09 14:30:00,32.61,32.66,32.42,32.43,137762.0,30.3355,30.382,30.1588,30.1681,137762.0
2022-12-09 15:00:00,32.45,32.58,32.42,32.45,201601.0,30.1867,30.3076,30.1588,30.1867,201601.0
2022-12-09 15:30:00,32.45,32.47,32.23,32.29,685840.0,30.1867,30.2053,29.982,30.0378,685840.0
2022-12-12 09:30:00,32.4,32.53,31.76,31.79,293776.0,30.1402,30.2611,29.5448,29.5727,293776.0
2022-12-12 10:00:00,31.81,32.16,31.68,32.09,302397.0,29.5913,29.9169,29.4704,29.8518,302397.0
2022-12-12 10:30:00,32.1,32.13,31.84,32.01,249826.0,29.8611,29.889,29.6192,29.7774,249826.0
2022-12-12 11:00:00,32.01,32.18,31.96,32.14,202165.0,29.7774,29.9355,29.7308,29.8983,202165.0
2022-12-12 11:30:00,32.14,32.27,32.08,32.13,136253.0,29.8983,30.0192,29.8425,29.889,136253.0
2022-12-12 12:00:00,32.14,32.19,32.0,32.1,115257.0,29.8983,29.9448,29.7681,29.8611,115257.0
2022-12-12 12:30:00,32.11,32.19,32.05,32.17,90301.0,29.8704,29.9448,29.8146,29.9262,90301.0
2022-12-12 13:00:00,32.17,32.26,32.1,32.11,146126.0,29.9262,30.0099,29.8611,29.8704,146126.0
2022-12-12 13:30:00,32.1,32.21,32.1,32.16,142952.0,29.8611,29.9634,29.8611,29.9169,142952.0
2022-12-12 14:00:00,32.16,32.24,32.08,32.11,265627.0,29.9169,29.9913,29.8425,29.8704,265627.0
2022-12-12 14:30:00,32.12,32.32,32.03,32.3,200804.0,29.8797,30.0657,29.796,30.0471,200804.0
2022-12-12 15:00:00,32.3,32.52,32.3,32.47,136999.0,30.0471,30.2518,30.0471,30.2053,136999.0
2022-12-12 15:30:00,32.47,32.68,32.44,32.67,915255.0,30.2053,30.4006,30.1774,30.3913,915255.0
2022-12-13 09:30:00,33.41,33.65,32.95,33.13,255042.0,31.0797,31.303,30.6518,30.8192,255042.0
2022-12-13 10:00:00,33.14,33.16,32.66,32.74,203501.0,30.8285,30.8472,30.382,30.4564,203501.0
2022-12-13 10:30:00,32.74,32.92,32.61,32.87,205317.0,30.4564,30.6239,30.3355,30.5774,205317.0
2022-12-13 11:00:00,32.87,33.05,32.82,32.95,163448.0,30.5774,30.7448,30.5309,30.6518,163448.0
2022-12-13 11:30:00,32.95,33.12,32.71,32.88,219974.0,30.6518,30.8099,30.4285,30.5867,219974.0
2022-12-13 12:00:00,32.88,33.08,32.86,32.86,166968.0,30.5867,30.7727,30.5681,30.5681,166968.0
2022-12-13 12:30:00,32.86,32.98,32.81,32.89,111238.0,30.5681,30.6797,30.5216,30.596,111238.0
2022-12-13 13:00:00,32.89,33.27,32.88,33.21,134347.0,30.596,30.9495,30.5867,30.8937,134347.0
2022-12-13 13:30:00,33.21,33.31,33.1,33.17,138177.0,30.8937,30.9867,30.7913,30.8565,138177.0
2022-12-13 14:00:00,33.18,33.24,33.06,33.2,255315.0,30.8658,30.9216,30.7541,30.8844,255315.0
2022-12-13 14:30:00,33.2,33.32,33.14,33.2,190444.0,30.8844,30.996,30.8285,30.8844,190444.0
2022-12-13 15:00:00,33.19,33.34,33.11,33.33,191422.0,30.8751,31.0146,30.8006,31.0053,191422.0
2022-12-13 15:30:00,33.34,33.49,33.24,33.43,742143.0,31.0146,31.1541,30.9216,31.0983,742143.0
2022-12-14 09:30:00,33.41,33.49,32.62,32.64,423319.0,31.0797,31.1541,30.3448,30.3634,423319.0
2022-12-14 10:00:00,32.64,32.89,32.39,32.89,228304.0,30.3634,30.596,30.1309,30.596,228304.0
2022-12-14 10:30:00,32.9,33.02,32.82,32.98,216689.0,30.6053,30.7169,30.5309,30.6797,216689.0
2022-12-14 11:00:00,32.99,33.15,32.95,33.03,146507.0,30.689,30.8378,30.6518,30.7262,146507.0
2022-12-14 11:30:00,33.04,33.05,32.57,32.57,84182.0,30.7355,30.7448,30.2983,30.2983,84182.0
2022-12-14 12:00:00,32.58,32.71,32.42,32.71,166398.0,30.3076,30.4285,30.1588,30.4285,166398.0
2022-12-14 12:30:00,32.7,32.78,32.61,32.72,107127.0,30.4192,30.4937,30.3355,30.4378,107127.0
2022-12-14 13:00:00,32.72,32.75,32.62,32.72,151932.0,30.4378,30.4657,30.3448,30.4378,151932.0
2022-12-14 13:30:00,32.72,32.8,32.68,32.75,220967.0,30.4378,30.5123,30.4006,30.4657,220967.0
2022-12-14 14:00:00,32.73,32.75,32.29,32.38,219338.0,30.4471,30.4657,30.0378,30.1216,219338.0
2022-12-14 14:30:00,32.37,32.44,32.12,32.4,188647.0,30.1123,30.1774,29.8797,30.1402,188647.0
2022-12-14 15:00:00,32.41,32.75,32.34,32.47,161249.0,30.1495,30.4657,30.0843,30.2053,161249.0
2022-12-14 15:30:00,32.48,32.66,32.41,32.47,555501.0,30.2146,30.382,30.1495,30.2053,555501.0
2022-12-15 09:30:00,32.29,32.55,32.18,32.22,163598.0,30.0378,30.2797,29.9355,29.9727,163598.0
2022-12-15 10:00:00,32.2,32.23,31.87,32.09,195215.0,29.9541,29.982,29.6471,29.8518,195215.0
2022-12-15 10:30:00,32.1,32.24,31.97,32.01,186890.0,29.8611,29.9913,29.7402,29.7774,186890.0
2022-12-15 11:00:00,32.02,32.05,31.64,31.77,131704.0,29.7867,29.8146,29.4332,29.5541,131704.0
2022-12-15 11:30:00,31.77,31.83,31.62,31.77,186209.0,29.5541,29.6099,29.4146,29.5541,186209.0
2022-12-15 12:00:00,31.78,31.89,31.67,31.85,187024.0,29.5634,29.6657,29.4611,29.6285,187024.0
2022-12-15 12:30:00,31.86,31.92,31.55,31.62,199782.0,29.6378,29.6936,29.3494,29.4146,199782.0
2022-12-15 13:00:00,31.61,31.75,31.52,31.66,176732.0,29.4053,29.5355,29.3215,29.4518,176732.0
2022-12-15 13:30:00,31.66,31.77,31.6,31.77,171145.0,29.4518,29.5541,29.396,29.5541,171145.0
2022-12-15 14:00:00,31.77,31.84,31.58,31.83,248727.0,29.5541,29.6192,29.3774,29.6099,248727.0
2022-12-15 14:30:00,31.83,31.92,31.66,31.81,238147.0,29.6099,29.6936,29.4518,29.5913,238147.0
2022-12-15 15:00:00,31.81,32.12,31.81,32.11,247531.0,29.5913,29.8797,29.5913,29.8704,247531.0
2022-12-15 15:30:00,32.12,32.13,31.76,31.85,1035471.0,29.8797,29.889,29.5448,29.6285,1035471.0
2022-12-16 09:30:00,31.39,31.58,31.15,31.32,418543.0,29.2006,29.3774,28.9773,29.1355,418543.0
2022-12-16 10:00:00,31.34,31.43,30.93,31.09,241366.0,29.1541,29.2378,28.7727,28.9215,241366.0
2022-12-16 10:30:00,31.06,31.14,30.87,30.92,221535.0,28.8936,28.968,28.7169,28.7634,221535.0
2022-12-16 11:00:00,30.93,30.99,30.78,30.79,153741.0,28.7727,28.8285,28.6332,28.6425,153741.0
2022-12-16 11:30:00,30.78,30.87,30.64,30.73,350999.0,28.6332,28.7169,28.5029,28.5866,350999.0
2022-12-16 12:00:00,30.73,31.02,30.72,30.95,206536.0,28.5866,28.8564,28.5773,28.7913,206536.0
2022-12-16 12:30:00,30.95,31.18,30.91,30.93,476485.0,28.7913,29.0053,28.7541,28.7727,476485.0
2022-12-16 13:00:00,30.94,31.02,30.76,30.88,195853.0,28.782,28.8564,28.6145,28.7262,195853.0
2022-12-16 13:30:00,30.9,30.96,30.75,30.77,238469.0,28.7448,28.8006,28.6052,28.6238,238469.0
2022-12-16 14:00:00,30.76,30.97,30.72,30.86,445896.0,28.6145,28.8099,28.5773,28.7076,445896.0
2022-12-16 14:30:00,30.86,30.98,30.8,30.95,278883.0,28.7076,28.8192,28.6518,28.7913,278883.0
2022-12-16 15:00:00,30.94,31.28,30.84,31.07,416550.0,28.782,29.0983,28.689,28.9029,416550.0
2022-12-16 15:30:00,31.08,31.27,30.64,31.05,1599622.0,28.9122,29.089,28.5029,28.8843,1599622.0
2022-12-19 09:30:00,31.62,32.6,31.59,32.29,663788.0,29.4146,30.3262,29.3867,30.0378,663788.0
2022-12-19 10:00:00,32.27,32.43,32.12,32.3,278711.0,30.0192,30.1681,29.8797,30.0471,278711.0
2022-12-19 10:30:00,32.29,32.33,32.06,32.25,233182.0,30.0378,30.075,29.8239,30.0006,233182.0
2022-12-19 11:00:00,32.25,32.4,31.85,31.85,412066.0,30.0006,30.1402,29.6285,29.6285,412066.0
2022-12-19 11:30:00,31.86,31.86,31.55,31.62,156067.0,29.6378,29.6378,29.3494,29.4146,156067.0
2022-12-19 12:00:00,31.63,31.66,31.46,31.48,126794.0,29.4239,29.4518,29.2657,29.2843,126794.0
2022-12-19 12:30:00,31.48,31.58,31.44,31.56,227978.0,29.2843,29.3774,29.2471,29.3587,227978.0
2022-12-19 13:00:00,31.56,31.57,31.44,31.5,157582.0,29.3587,29.368,29.2471,29.3029,157582.0
2022-12-19 13:30:00,31.5,31.56,31.43,31.46,125065.0,29.3029,29.3587,29.2378,29.2657,125065.0
2022-12-19 14:00:00,31.45,31.46,31.29,31.34,171154.0,29.2564,29.2657,29.1076,29.1541,171154.0
2022-12-19 14:30:00,31.35,31.45,31.34,31.4,137726.0,29.1634,29.2564,29.1541,29.2099,137726.0
2022-12-19 15:00:00,31.4,31.55,31.35,31.52,218979.0,29.2099,29.3494,29.1634,29.3215,218979.0
2022-12-19 15:30:00,31.51,31.58,31.48,31.53,675340.0,29.3122,29.3774,29.2843,29.3308,675340.0
2022-12-20 09:30:00,31.57,31.98,31.57,31.7,350005.0,29.368,29.7495,29.368,29.489,350005.0
2022-12-20 10:00:00,31.72,31.8,31.67,31.76,275904.0,29.5076,29.582,29.4611,29.5448,275904.0
2022-12-20 10:30:00,31.77,31.92,31.68,31.68,380296.0,29.5541,29.6936,29.4704,29.4704,380296.0
2022-12-20 11:00:00,31.67,31.68,31.44,31.55,243020.0,29.4611,29.4704,29.2471,29.3494,243020.0
2022-12-20 11:30:00,31.54,31.57,31.31,31.43,156184.0,29.3401,29.368,29.1262,29.2378,156184.0
2022-12-20 12:00:00,31.44,31.51,31.42,31.47,132991.0,29.2471,29.3122,29.2285,29.275,132991.0
2022-12-20 12:30:00,31.48,31.7,31.47,31.7,209634.0,29.2843,29.489,29.275,29.489,209634.0
2022-12-20 13:00:00,31.69,31.71,31.6,31.6,150570.0,29.4797,29.4983,29.396,29.396,150570.0
2022-12-20 13:30:00,31.6,31.69,31.59,31.62,150882.0,29.396,29.4797,29.3867,29.4146,150882.0
2022-12-20 14:00:00,31.61,31.69,31.58,31.64,151584.0,29.4053,29.4797,29.3774,29.4332,151584.0
2022-12-20 14:30:00,31.65,31.68,31.58,31.67,160182.0,29.4425,29.4704,29.3774,29.4611,160182.0
2022-12-20 15:00:00,31.67,31.76,31.61,31.74,357820.0,29.4611,29.5448,29.4053,29.5262,357820.0
2022-12-20 15:30:00,31.74,31.8,31.61,31.66,634396.0,29.5262,29.582,29.4053,29.4518,634396.0
2022-12-21 09:30:00,32.0,32.13,31.73,31.74,506788.0,29.7681,29.889,29.5169,29.5262,506788.0
2022-12-21 10:00:00,31.74,32.07,31.7,31.74,280012.0,29.5262,29.8332,29.489,29.5262,280012.0
2022-12-21 10:30:00,31.75,31.86,31.74,31.82,184032.0,29.5355,29.6378,29.5262,29.6006,184032.0
2022-12-21 11:00:00,31.83,31.91,31.65,31.87,167480.0,29.6099,29.6843,29.4425,29.6471,167480.0
2022-12-21 11:30:00,31.88,31.95,31.85,31.87,111718.0,29.6564,29.7215,29.6285,29.6471,111718.0
2022-12-21 12:00:00,31.86,31.88,31.74,31.79,101897.0,29.6378,29.6564,29.5262,29.5727,101897.0
2022-12-21 12:30:00,31.8,31.83,31.72,31.8,108295.0,29.582,29.6099,29.5076,29.582,108295.0
2022-12-21 13:00:00,31.8,31.8,31.73,31.76,102843.0,29.582,29.582,29.5169,29.5448,102843.0
2022-12-21 13:30:00,31.76,31.95,31.76,31.93,240522.0,29.5448,29.7215,29.5448,29.7029,240522.0
2022-12-21 14:00:00,31.92,32.42,31.91,32.38,444342.0,29.6936,30.1588,29.6843,30.1216,444342.0
2022-12-21 14:30:00,32.38,32.56,32.33,32.45,457720.0,30.1216,30.289,30.075,30.1867,457720.0
2022-12-21 15:00:00,32.45,32.45,32.29,32.33,387264.0,30.1867,30.1867,30.0378,30.075,387264.0
2022-12-21 15:30:00,32.33,32.43,32.29,32.42,1366511.0,30.075,30.1681,30.0378,30.1588,1366511.0
2022-12-22 09:30:00,32.09,32.16,31.68,31.78,171439.0,29.8518,29.9169,29.4704,29.5634,171439.0
2022-12-22 10:00:00,31.78,31.89,31.65,31.65,71662.0,29.5634,29.6657,29.4425,29.4425,71662.0
2022-12-22 10:30:00,31.66,31.89,31.66,31.72,80173.0,29.4518,29.6657,29.4518,29.5076,80173.0
2022-12-22 11:00:00,31.73,31.76,31.63,31.7,92733.0,29.5169,29.5448,29.4239,29.489,92733.0
2022-12-22 11:30:00,31.7,31.72,31.62,31.67,69743.0,29.489,29.5076,29.4146,29.4611,69743.0
2022-12-22 12:00:00,31.66,31.67,31.51,31.53,94471.0,29.4518,29.4611,29.3122,29.3308,94471.0
2022-12-22 12:30:00,31.53,31.58,31.47,31.53,107555.0,29.3308,29.3774,29.275,29.3308,107555.0
2022-12-22 13:00:00,31.53,31.61,31.48,31.5,100563.0,29.3308,29.4053,29.2843,29.3029,100563.0
2022-12-22 13:30:00,31.51,31.51,31.4,31.43,108422.0,29.3122,29.3122,29.2099,29.2378,108422.0
2022-12-22 14:00:00,31.44,31.66,31.43,31.61,147265.0,29.2471,29.4518,29.2378,29.4053,147265.0
2022-12-22 14:30:00,31.62,31.76,31.58,31.72,142547.0,29.4146,29.5448,29.3774,29.5076,142547.0
2022-12-22 15:00:00,31.73,31.96,31.73,31.9,271840.0,29.5169,29.7308,29.5169,29.675,271840.0
2022-12-22 15:30:00,31.9,31.9,31.7,31.89,405580.0,29.675,29.675,29.489,29.6657,405580.0
2022-12-23 09:30:00,31.9,32.02,31.59,31.63,281656.0,29.675,29.7867,29.3867,29.4239,281656.0
2022-12-23 10:00:00,31.64,31.75,31.57,31.72,179672.0,29.4332,29.5355,29.368,29.5076,179672.0
2022-12-23 10:30:00,31.72,31.85,31.68,31.69,122546.0,29.5076,29.6285,29.4704,29.4797,122546.0
2022-12-23 11:00:00,31.69,31.7,31.58,31.63,57207.0,29.4797,29.489,29.3774,29.4239,57207.0
2022-12-23 11:30:00,31.63,31.73,31.58,31.67,100154.0,29.4239,29.5169,29.3774,29.4611,100154.0
2022-12-23 12:00:00,31.68,31.74,31.61,31.69,112614.0,29.4704,29.5262,29.4053,29.4797,112614.0
2022-12-23 12:30:00,31.7,31.91,31.69,31.9,154409.0,29.489,29.6843,29.4797,29.675,154409.0
2022-12-23 13:00:00,31.92,31.98,31.84,31.98,122479.0,29.6936,29.7495,29.6192,29.7495,122479.0
2022-12-23 13:30:00,31.98,32.08,31.84,31.84,162870.0,29.7495,29.8425,29.6192,29.6192,162870.0
2022-12-23 14:00:00,31.84,31.85,31.75,31.84,203383.0,29.6192,29.6285,29.5355,29.6192,203383.0
2022-12-23 14:30:00,31.85,31.88,31.73,31.76,185170.0,29.6285,29.6564,29.5169,29.5448,185170.0
2022-12-23 15:00:00,31.75,31.86,31.75,31.85,195407.0,29.5355,29.6378,29.5355,29.6285,195407.0
2022-12-23 15:30:00,31.85,31.95,31.84,31.92,438034.0,29.6285,29.7215,29.6192,29.6936,438034.0
2022-12-27 09:30:00,31.96,32.1,31.73,31.84,176777.0,29.7308,29.8611,29.5169,29.6192,176777.0
2022-12-27 10:00:00,31.8,31.91,31.72,31.91,173463.0,29.582,29.6843,29.5076,29.6843,173463.0
2022-12-27 10:30:00,31.9,31.9,31.75,31.77,88344.0,29.675,29.675,29.5355,29.5541,88344.0
2022-12-27 11:00:00,31.76,31.84,31.73,31.82,109694.0,29.5448,29.6192,29.5169,29.6006,109694.0
2022-12-27 11:30:00,31.81,31.82,31.75,31.81,113474.0,29.5913,29.6006,29.5355,29.5913,113474.0
2022-12-27 12:00:00,31.82,31.82,31.76,31.8,56857.0,29.6006,29.6006,29.5448,29.582,56857.0
2022-12-27 12:30:00,31.81,31.82,31.72,31.78,75743.0,29.5913,29.6006,29.5076,29.5634,75743.0
2022-12-27 13:00:00,31.79,31.84,31.79,31.83,86239.0,29.5727,29.6192,29.5727,29.6099,86239.0
2022-12-27 13:30:00,31.83,31.88,31.78,31.82,117655.0,29.6099,29.6564,29.5634,29.6006,117655.0
2022-12-27 14:00:00,31.81,31.85,31.79,31.81,108484.0,29.5913,29.6285,29.5727,29.5913,108484.0
2022-12-27 14:30:00,31.81,31.89,31.78,31.85,391662.0,29.5913,29.6657,29.5634,29.6285,391662.0
2022-12-27 15:00:00,31.86,32.16,31.85,32.16,463975.0,29.6378,29.9169,29.6285,29.9169,463975.0
2022-12-27 15:30:00,32.16,32.26,32.04,32.24,529878.0,29.9169,30.0099,29.8053,29.9913,529878.0
2022-12-28 09:30:00,32.3,32.4,32.12,32.15,168353.0,30.0471,30.1402,29.8797,29.9076,168353.0
2022-12-28 10:00:00,32.12,32.16,31.88,31.92,126137.0,29.8797,29.9169,29.6564,29.6936,126137.0
2022-12-28 10:30:00,31.91,31.99,31.86,31.91,89723.0,29.6843,29.7588,29.6378,29.6843,89723.0
2022-12-28 11:00:00,31.91,31.95,31.83,31.88,131615.0,29.6843,29.7215,29.6099,29.6564,131615.0
2022-12-28 11:30:00,31.89,32.01,31.82,31.89,79694.0,29.6657,29.7774,29.6006,29.6657,79694.0
2022-12-28 12:00:00,31.89,31.89,31.81,31.84,78568.0,29.6657,29.6657,29.5913,29.6192,78568.0
2022-12-28 12:30:00,31.85,31.94,31.81,31.92,65547.0,29.6285,29.7122,29.5913,29.6936,65547.0
2022-12-28 13:00:00,31.92,31.95,31.83,31.86,71932.0,29.6936,29.7215,29.6099,29.6378,71932.0
2022-12-28 13:30:00,31.85,31.85,31.75,31.77,96303.0,29.6285,29.6285,29.5355,29.5541,96303.0
2022-12-28 14:00:00,31.76,31.86,31.7,31.85,86647.0,29.5448,29.6378,29.489,29.6285,86647.0
2022-12-28 14:30:00,31.86,31.89,31.75,31.86,98084.0,29.6378,29.6657,29.5355,29.6378,98084.0
2022-12-28 15:00:00,31.86,31.86,31.76,31.84,104740.0,29.6378,29.6378,29.5448,29.6192,104740.0
2022-12-28 15:30:00,31.84,31.91,31.83,31.86,464676.0,29.6192,29.6843,29.6099,29.6378,464676.0
2022-12-29 09:30:00,32.13,32.32,32.0,32.28,152923.0,29.889,30.0657,29.7681,30.0285,152923.0
2022-12-29 10:00:00,32.28,32.33,32.17,32.18,75226.0,30.0285,30.075,29.9262,29.9355,75226.0
2022-12-29 10:30:00,32.16,32.24,32.11,32.19,80369.0,29.9169,29.9913,29.8704,29.9448,80369.0
2022-12-29 11:00:00,32.18,32.23,32.13,32.2,40214.0,29.9355,29.982,29.889,29.9541,40214.0
2022-12-29 11:30:00,32.2,32.32,32.2,32.27,59768.0,29.9541,30.0657,29.9541,30.0192,59768.0
2022-12-29 12:00:00,32.27,32.32,32.19,32.23,61446.0,30.0192,30.0657,29.9448,29.982,61446.0
2022-12-29 12:30:00,32.23,32.31,32.2,32.29,68532.0,29.982,30.0564,29.9541,30.0378,68532.0
2022-12-29 13:00:00,32.3,32.4,32.26,32.39,149089.0,30.0471,30.1402,30.0099,30.1309,149089.0
2022-12-29 13:30:00,32.4,32.57,32.39,32.56,109532.0,30.1402,30.2983,30.1309,30.289,109532.0
2022-12-29 14:00:00,32.56,32.56,32.46,32.48,68268.0,30.289,30.289,30.196,30.2146,68268.0
2022-12-29 14:30:00,32.48,32.55,32.48,32.5,70578.0,30.2146,30.2797,30.2146,30.2332,70578.0
2022-12-29 15:00:00,32.49,32.53,32.39,32.4,134456.0,30.2239,30.2611,30.1309,30.1402,134456.0
2022-12-29 15:30:00,32.39,32.48,32.35,32.4,348153.0,30.1309,30.2146,30.0936,30.1402,348153.0
2022-12-30 09:30:00,32.31,32.39,32.18,32.26,95467.0,30.0564,30.1309,29.9355,30.0099,95467.0
2022-12-30 10:00:00,32.26,32.36,32.17,32.34,59746.0,30.0099,30.1029,29.9262,30.0843,59746.0
2022-12-30 10:30:00,32.35,32.36,32.06,32.07,77712.0,30.0936,30.1029,29.8239,29.8332,77712.0
2022-12-30 11:00:00,32.07,32.08,31.96,31.98,69554.0,29.8332,29.8425,29.7308,29.7495,69554.0
2022-12-30 11:30:00,31.96,31.99,31.9,31.92,75192.0,29.7308,29.7588,29.675,29.6936,75192.0
2022-12-30 12:00:00,31.92,31.94,31.88,31.89,44803.0,29.6936,29.7122,29.6564,29.6657,44803.0
2022-12-30 12:30:00,31.89,31.95,31.85,31.94,47191.0,29.6657,29.7215,29.6285,29.7122,47191.0
2022-12-30 13:00:00,31.95,31.98,31.79,31.89,80000.0,29.7215,29.7495,29.5727,29.6657,80000.0
2022-12-30 13:30:00,31.9,31.95,31.82,31.83,59349.0,29.675,29.7215,29.6006,29.6099,59349.0
2022-12-30 14:00:00,31.82,31.84,31.72,31.73,88502.0,29.6006,29.6192,29.5076,29.5169,88502.0
2022-12-30 14:30:00,31.73,31.77,31.59,31.59,123471.0,29.5169,29.5541,29.3867,29.3867,123471.0
2022-12-30 15:00:00,31.59,31.76,31.58,31.66,144164.0,29.3867,29.5448,29.3774,29.4518,144164.0
2022-12-30 15:30:00,31.66,31.87,31.63,31.83,404196.0,29.4518,29.6471,29.4239,29.6099,404196.0
2023-01-03 09:30:00,31.88,32.19,31.75,31.83,329232.0,29.6564,29.9448,29.5355,29.6099,329232.0
2023-01-03 10:00:00,31.82,31.92,31.42,31.55,105874.0,29.6006,29.6936,29.2285,29.3494,105874.0
2023-01-03 10:30:00,31.53,31.98,31.52,31.89,86743.0,29.3308,29.7495,29.3215,29.6657,86743.0
2023-01-03 11:00:00,31.9,31.9,31.64,31.67,123632.0,29.675,29.675,29.4332,29.4611,123632.0
2023-01-03 11:30:00,31.68,31.74,31.59,31.67,103964.0,29.4704,29.5262,29.3867,29.4611,103964.0
2023-01-03 12:00:00,31.67,31.88,31.65,31.79,132795.0,29.4611,29.6564,29.4425,29.5727,132795.0
2023-01-03 12:30:00,31.78,31.91,31.69,31.88,119095.0,29.5634,29.6843,29.4797,29.6564,119095.0
2023-01-03 13:00:00,31.89,31.9,31.69,31.86,152869.0,29.6657,29.675,29.4797,29.6378,152869.0
2023-01-03 13:30:00,31.85,31.92,31.79,31.8,94238.0,29.6285,29.6936,29.5727,29.582,94238.0
2023-01-03 14:00:00,31.81,31.86,31.65,31.8,151960.0,29.5913,29.6378,29.4425,29.582,151960.0
2023-01-03 14:30:00,31.8,31.96,31.71,31.83,141164.0,29.582,29.7308,29.4983,29.6099,141164.0
2023-01-03 15:00:00,31.83,31.95,31.79,31.9,170546.0,29.6099,29.7215,29.5727,29.675,170546.0
2023-01-03 15:30:00,31.9,31.96,31.78,31.92,711633.0,29.675,29.7308,29.5634,29.6936,711633.0
2023-01-04 09:30:00,32.02,32.2,31.79,32.02,323276.0,29.7867,29.9541,29.5727,29.7867,323276.0
2023-01-04 10:00:00,32.01,32.09,31.64,31.89,316110.0,29.7774,29.8518,29.4332,29.6657,316110.0
2023-01-04 10:30:00,31.89,31.95,31.81,31.9,257880.0,29.6657,29.7215,29.5913,29.675,257880.0
2023-01-04 11:00:00,31.91,32.11,31.89,31.99,102212.0,29.6843,29.8704,29.6657,29.7588,102212.0
2023-01-04 11:30:00,32.0,32.3,32.0,32.27,254133.0,29.7681,30.0471,29.7681,30.0192,254133.0
2023-01-04 12:00:00,32.27,32.28,32.07,32.11,172548.0,30.0192,30.0285,29.8332,29.8704,172548.0
2023-01-04 12:30:00,32.1,32.18,32.02,32.02,86598.0,29.8611,29.9355,29.7867,29.7867,86598.0
2023-01-04 13:00:00,32.03,32.19,31.99,32.11,122425.0,29.796,29.9448,29.7588,29.8704,122425.0
2023-01-04 13:30:00,32.11,32.17,31.91,31.99,202471.0,29.8704,29.9262,29.6843,29.7588,202471.0
2023-01-04 14:00:00,31.93,32.03,31.77,31.8,146614.0,29.7029,29.796,29.5541,29.582,146614.0
2023-01-04 14:30:00,31.8,32.03,31.79,32.03,167241.0,29.582,29.796,29.5727,29.796,167241.0
2023-01-04 15:00:00,32.02,32.12,32.0,32.03,177109.0,29.7867,29.8797,29.7681,29.796,177109.0
2023-01-04 15:30:00,32.02,32.11,31.84,32.09,545493.0,29.7867,29.8704,29.6192,29.8518,545493.0
2023-01-05 09:30:00,31.94,32.1,31.7,31.84,167205.0,29.7122,29.8611,29.489,29.6192,167205.0
2023-01-05 10:00:00,31.83,32.04,31.72,31.94,88831.0,29.6099,29.8053,29.5076,29.7122,88831.0
2023-01-05 10:30:00,31.94,32.19,31.91,32.09,86668.0,29.7122,29.9448,29.6843,29.8518,86668.0
2023-01-05 11:00:00,32.08,32.12,31.85,31.89,64505.0,29.8425,29.8797,29.6285,29.6657,64505.0
2023-01-05 11:30:00,31.88,31.9,31.79,31.85,56643.0,29.6564,29.675,29.5727,29.6285,56643.0
2023-01-05 12:00:00,31.84,31.92,31.82,31.9,51280.0,29.6192,29.6936,29.6006,29.675,51280.0
2023-01-05 12:30:00,31.9,32.09,31.89,32.04,94798.0,29.675,29.8518,29.6657,29.8053,94798.0
2023-01-05 13:00:00,32.04,32.15,31.96,32.07,91242.0,29.8053,29.9076,29.7308,29.8332,91242.0
2023-01-05 13:30:00,32.08,32.17,32.0,32.0,118088.0,29.8425,29.9262,29.7681,29.7681,118088.0
2023-01-05 14:00:00,32.01,32.06,31.91,31.92,81757.0,29.7774,29.8239,29.6843,29.6936,81757.0
2023-01-05 14:30:00,31.92,31.99,31.89,31.93,82147.0,29.6936,29.7588,29.6657,29.7029,82147.0
2023-01-05 15:00:00,31.92,31.92,31.75,31.76,104720.0,29.6936,29.6936,29.5355,29.5448,104720.0
2023-01-05 15:30:00,31.76,31.85,31.71,31.75,412280.0,29.5448,29.6285,29.4983,29.5355,412280.0
2023-01-06 09:30:00,32.11,32.23,31.83,32.03,164374.0,29.8704,29.982,29.6099,29.796,164374.0
2023-01-06 10:00:00,32.05,32.32,32.03,32.19,150896.0,29.8146,30.0657,29.796,29.9448,150896.0
2023-01-06 10:30:00,32.19,32.5,32.17,32.36,239346.0,29.9448,30.2332,29.9262,30.1029,239346.0
2023-01-06 11:00:00,32.36,32.45,32.33,32.33,146104.0,30.1029,30.1867,30.075,30.075,146104.0
2023-01-06 11:30:00,32.33,32.37,32.19,32.19,175715.0,30.075,30.1123,29.9448,29.9448,175715.0
2023-01-06 12:00:00,32.19,32.24,32.0,32.01,101819.0,29.9448,29.9913,29.7681,29.7774,101819.0
2023-01-06 12:30:00,32.02,32.07,31.96,31.98,76820.0,29.7867,29.8332,29.7308,29.7495,76820.0
2023-01-06 13:00:00,31.98,32.04,31.91,31.96,95909.0,29.7495,29.8053,29.6843,29.7308,95909.0
2023-01-06 13:30:00,31.96,32.09,31.95,32.01,90142.0,29.7308,29.8518,29.7215,29.7774,90142.0
2023-01-06 14:00:00,32.01,32.14,31.98,32.11,106044.0,29.7774,29.8983,29.7495,29.8704,106044.0
2023-01-06 14:30:00,32.11,32.15,32.02,32.13,212848.0,29.8704,29.9076,29.7867,29.889,212848.0
2023-01-06 15:00:00,32.13,32.21,32.13,32.16,135073.0,29.889,29.9634,29.889,29.9169,135073.0
2023-01-06 15:30:00,32.17,32.27,32.12,32.2,496062.0,29.9262,30.0192,29.8797,29.9541,496062.0
2023-01-09 09:30:00,32.38,32.83,32.37,32.64,279979.0,30.1216,30.5402,30.1123,30.3634,279979.0
2023-01-09 10:00:00,32.64,32.73,32.52,32.56,312012.0,30.3634,30.4471,30.2518,30.289,312012.0
2023-01-09 10:30:00,32.55,32.81,32.55,32.72,314313.0,30.2797,30.5216,30.2797,30.4378,314313.0
2023-01-09 11:00:00,32.71,32.75,32.6,32.63,125443.0,30.4285,30.4657,30.3262,30.3541,125443.0
2023-01-09 11:30:00,32.63,32.79,32.57,32.63,202530.0,30.3541,30.503,30.2983,30.3541,202530.0
2023-01-09 12:00:00,32.64,32.64,32.35,32.42,89988.0,30.3634,30.3634,30.0936,30.1588,89988.0
2023-01-09 12:30:00,32.41,32.49,32.31,32.36,109850.0,30.1495,30.2239,30.0564,30.1029,109850.0
2023-01-09 13:00:00,32.37,32.38,32.25,32.36,110662.0,30.1123,30.1216,30.0006,30.1029,110662.0
2023-01-09 13:30:00,32.36,32.49,32.22,32.43,106750.0,30.1029,30.2239,29.9727,30.1681,106750.0
2023-01-09 14:00:00,32.42,32.66,32.39,32.65,123601.0,30.1588,30.382,30.1309,30.3727,123601.0
2023-01-09 14:30:00,32.65,32.69,32.55,32.57,104352.0,30.3727,30.4099,30.2797,30.2983,104352.0
2023-01-09 15:00:00,32.57,32.65,32.56,32.61,137922.0,30.2983,30.3727,30.289,30.3355,137922.0
2023-01-09 15:30:00,32.62,32.67,32.48,32.64,585295.0,30.3448,30.3913,30.2146,30.3634,585295.0
2023-01-10 09:30:00,32.5,32.7,32.32,32.33,152901.0,30.2332,30.4192,30.0657,30.075,152901.0
2023-01-10 10:00:00,32.34,32.5,32.25,32.29,147830.0,30.0843,30.2332,30.0006,30.0378,147830.0
2023-01-10 10:30:00,32.31,32.32,32.12,32.28,87754.0,30.0564,30.0657,29.8797,30.0285,87754.0
2023-01-10 11:00:00,32.27,32.39,32.23,32.25,53092.0,30.0192,30.1309,29.982,30.0006,53092.0
2023-01-10 11:30:00,32.26,32.27,32.18,32.2,133228.0,30.0099,30.0192,29.9355,29.9541,133228.0
2023-01-10 12:00:00,32.2,32.39,32.14,32.36,74430.0,29.9541,30.1309,29.8983,30.1029,74430.0
2023-01-10 12:30:00,32.37,32.49,32.36,32.47,74569.0,30.1123,30.2239,30.1029,30.2053,74569.0
2023-01-10 13:00:00,32.48,32.55,32.44,32.48,68125.0,30.2146,30.2797,30.1774,30.2146,68125.0
2023-01-10 13:30:00,32.47,32.6,32.46,32.59,72776.0,30.2053,30.3262,30.196,30.3169,72776.0
2023-01-10 14:00:00,32.6,32.74,32.58,32.6,120492.0,30.3262,30.4564,30.3076,30.3262,120492.0
2023-01-10 14:30:00,32.61,32.64,32.51,32.62,82363.0,30.3355,30.3634,30.2425,30.3448,82363.0
2023-01-10 15:00:00,32.63,32.74,32.57,32.7,199612.0,30.3541,30.4564,30.2983,30.4192,199612.0
2023-01-10 15:30:00,32.7,32.88,32.66,32.87,550808.0,30.4192,30.5867,30.382,30.5774,550808.0
2023-01-11 09:30:00,32.9,33.01,32.56,32.68,251656.0,30.6053,30.7076,30.289,30.4006,251656.0
2023-01-11 10:00:00,32.67,32.72,32.25,32.35,151948.0,30.3913,30.4378,30.0006,30.0936,151948.0
2023-01-11 10:30:00,32.34,32.39,32.1,32.11,250540.0,30.0843,30.1309,29.8611,29.8704,250540.0
2023-01-11 11:00:00,32.12,32.52,32.08,32.5,223791.0,29.8797,30.2518,29.8425,30.2332,223791.0
2023-01-11 11:30:00,32.52,32.53,32.27,32.39,721269.0,30.2518,30.2611,30.0192,30.1309,721269.0
2023-01-11 12:00:00,32.4,32.52,32.08,32.13,678003.0,30.1402,30.2518,29.8425,29.889,678003.0
2023-01-11 12:30:00,32.13,32.24,32.11,32.19,198965.0,29.889,29.9913,29.8704,29.9448,198965.0
2023-01-11 13:00:00,32.19,32.21,32.05,32.11,144079.0,29.9448,29.9634,29.8146,29.8704,144079.0
2023-01-11 13:30:00,32.1,32.22,32.06,32.18,146038.0,29.8611,29.9727,29.8239,29.9355,146038.0
2023-01-11 14:00:00,32.18,32.24,32.13,32.17,236324.0,29.9355,29.9913,29.889,29.9262,236324.0
2023-01-11 14:30:00,32.17,32.21,32.11,32.16,129668.0,29.9262,29.9634,29.8704,29.9169,129668.0
2023-01-11 15:00:00,32.16,32.28,32.14,32.2,921974.0,29.9169,30.0285,29.8983,29.9541,921974.0
2023-01-11 15:30:00,32.2,32.3,32.12,32.29,1074232.0,29.9541,30.0471,29.8797,30.0378,1074232.0
2023-01-12 09:30:00,32.38,32.6,32.1,32.19,221514.0,30.1216,30.3262,29.8611,29.9448,221514.0
2023-01-12 10:00:00,32.18,32.72,32.12,32.68,199420.0,29.9355,30.4378,29.8797,30.4006,199420.0
2023-01-12 10:30:00,32.67,32.81,32.63,32.67,135366.0,30.3913,30.5216,30.3541,30.3913,135366.0
2023-01-12 11:00:00,32.66,32.84,32.54,32.8,85244.0,30.382,30.5495,30.2704,30.5123,85244.0
2023-01-12 11:30:00,32.8,32.8,32.61,32.76,97276.0,30.5123,30.5123,30.3355,30.475,97276.0
2023-01-12 12:00:00,32.75,32.88,32.72,32.72,98380.0,30.4657,30.5867,30.4378,30.4378,98380.0
2023-01-12 12:30:00,32.72,32.78,32.62,32.72,123868.0,30.4378,30.4937,30.3448,30.4378,123868.0
2023-01-12 13:00:00,32.73,32.76,32.52,32.52,57279.0,30.4471,30.475,30.2518,30.2518,57279.0
2023-01-12 13:30:00,32.51,32.71,32.49,32.71,81919.0,30.2425,30.4285,30.2239,30.4285,81919.0
2023-01-12 14:00:00,32.7,32.76,32.64,32.66,77767.0,30.4192,30.475,30.3634,30.382,77767.0
2023-01-12 14:30:00,32.66,32.78,32.63,32.69,81733.0,30.382,30.4937,30.3541,30.4099,81733.0
2023-01-12 15:00:00,32.69,32.7,32.58,32.59,125204.0,30.4099,30.4192,30.3076,30.3169,125204.0
2023-01-12 15:30:00,32.59,32.66,32.51,32.62,441960.0,30.3169,30.382,30.2425,30.3448,441960.0
2023-01-13 09:30:00,32.23,32.56,31.87,31.89,178411.0,29.982,30.289,29.6471,29.6657,178411.0
2023-01-13 10:00:00,31.87,32.06,31.78,31.87,164409.0,29.6471,29.8239,29.5634,29.6471,164409.0
2023-01-13 10:30:00,31.86,31.89,31.59,31.62,156370.0,29.6378,29.6657,29.3867,29.4146,156370.0
2023-01-13 11:00:00,31.63,31.64,31.38,31.53,325698.0,29.4239,29.4332,29.1913,29.3308,325698.0
2023-01-13 11:30:00,31.53,31.53,31.27,31.36,287647.0,29.3308,29.3308,29.089,29.1727,287647.0
2023-01-13 12:00:00,31.35,31.75,31.35,31.7,187884.0,29.1634,29.5355,29.1634,29.489,187884.0
2023-01-13 12:30:00,31.7,31.95,31.65,31.87,261703.0,29.489,29.7215,29.4425,29.6471,261703.0
2023-01-13 13:00:00,31.87,32.05,31.8,31.85,85431.0,29.6471,29.8146,29.582,29.6285,85431.0
2023-01-13 13:30:00,31.85,31.93,31.79,31.9,109464.0,29.6285,29.7029,29.5727,29.675,109464.0
2023-01-13 14:00:00,31.89,31.9,31.71,31.76,119225.0,29.6657,29.675,29.4983,29.5448,119225.0
2023-01-13 14:30:00,31.75,31.94,31.73,31.92,160125.0,29.5355,29.7122,29.5169,29.6936,160125.0
2023-01-13 15:00:00,31.92,31.93,31.77,31.83,167254.0,29.6936,29.7029,29.5541,29.6099,167254.0
2023-01-13 15:30:00,31.83,31.94,31.81,31.89,633306.0,29.6099,29.7122,29.5913,29.6657,633306.0
2023-01-17 09:30:00,31.95,32.18,31.92,32.09,282962.0,29.7215,29.9355,29.6936,29.8518,282962.0
2023-01-17 10:00:00,32.08,32.4,32.08,32.27,157190.0,29.8425,30.1402,29.8425,30.0192,157190.0
2023-01-17 10:30:00,32.29,32.29,31.94,32.07,110257.0,30.0378,30.0378,29.7122,29.8332,110257.0
2023-01-17 11:00:00,32.08,32.12,32.02,32.06,78905.0,29.8425,29.8797,29.7867,29.8239,78905.0
2023-01-17 11:30:00,32.05,32.1,32.01,32.05,71453.0,29.8146,29.8611,29.7774,29.8146,71453.0
2023-01-17 12:00:00,32.07,32.1,31.91,31.96,75464.0,29.8332,29.8611,29.6843,29.7308,75464.0
2023-01-17 12:30:00,31.97,32.09,31.97,32.06,57936.0,29.7402,29.8518,29.7402,29.8239,57936.0
2023-01-17 13:00:00,32.07,32.32,32.05,32.27,165907.0,29.8332,30.0657,29.8146,30.0192,165907.0
2023-01-17 13:30:00,32.27,32.36,32.24,32.27,120573.0,30.0192,30.1029,29.9913,30.0192,120573.0
2023-01-17 14:00:00,32.27,32.3,32.13,32.13,68981.0,30.0192,30.0471,29.889,29.889,68981.0
2023-01-17 14:30:00,32.13,32.29,32.13,32.23,65192.0,29.889,30.0378,29.889,29.982,65192.0
2023-01-17 15:00:00,32.23,32.25,32.14,32.16,95888.0,29.982,30.0006,29.8983,29.9169,95888.0
2023-01-17 15:30:00,32.16,32.29,32.13,32.14,406765.0,29.9169,30.0378,29.889,29.8983,406765.0
2023-01-18 09:30:00,32.33,32.38,32.15,32.27,114890.0,30.075,30.1216,29.9076,30.0192,114890.0
2023-01-18 10:00:00,32.27,32.47,32.25,32.38,128559.0,30.0192,30.2053,30.0006,30.1216,128559.0
2023-01-18 10:30:00,32.38,32.44,32.28,32.4,93490.0,30.1216,30.1774,30.0285,30.1402,93490.0
2023-01-18 11:00:00,32.38,32.41,31.99,31.99,170465.0,30.1216,30.1495,29.7588,29.7588,170465.0
2023-01-18 11:30:00,31.95,31.96,31.68,31.78,139393.0,29.7215,29.7308,29.4704,29.5634,139393.0
2023-01-18 12:00:00,31.78,31.99,31.69,31.74,91903.0,29.5634,29.7588,29.4797,29.5262,91903.0
2023-01-18 12:30:00,31.73,31.84,31.69,31.74,82910.0,29.5169,29.6192,29.4797,29.5262,82910.0
2023-01-18 13:00:00,31.74,31.76,31.57,31.74,87700.0,29.5262,29.5448,29.368,29.5262,87700.0
2023-01-18 13:30:00,31.74,31.97,31.73,31.85,77046.0,29.5262,29.7402,29.5169,29.6285,77046.0
2023-01-18 14:00:00,31.85,31.88,31.78,31.88,55362.0,29.6285,29.6564,29.5634,29.6564,55362.0
2023-01-18 14:30:00,31.88,31.94,31.81,31.82,53383.0,29.6564,29.7122,29.5913,29.6006,53383.0
2023-01-18 15:00:00,31.82,31.92,31.72,31.73,58090.0,29.6006,29.6936,29.5076,29.5169,58090.0
2023-01-18 15:30:00,31.74,31.75,31.6,31.64,303480.0,29.5262,29.5355,29.396,29.4332,303480.0
2023-01-19 09:30:00,31.55,31.69,31.35,31.38,121079.0,29.3494,29.4797,29.1634,29.1913,121079.0
2023-01-19 10:00:00,31.38,31.43,31.21,31.25,121172.0,29.1913,29.2378,29.0332,29.0704,121172.0
2023-01-19 10:30:00,31.26,31.26,31.01,31.07,161432.0,29.0797,29.0797,28.8471,28.9029,161432.0
2023-01-19 11:00:00,31.06,31.18,30.9,30.94,158671.0,28.8936,29.0053,28.7448,28.782,158671.0
2023-01-19 11:30:00,30.94,30.99,30.81,30.94,185032.0,28.782,28.8285,28.6611,28.782,185032.0
2023-01-19 12:00:00,30.95,31.03,30.93,30.96,129170.0,28.7913,28.8657,28.7727,28.8006,129170.0
2023-01-19 12:30:00,30.95,30.99,30.89,30.99,109287.0,28.7913,28.8285,28.7355,28.8285,109287.0
2023-01-19 13:00:00,30.99,31.05,30.9,30.96,93281.0,28.8285,28.8843,28.7448,28.8006,93281.0
2023-01-19 13:30:00,30.96,31.05,30.91,31.02,126502.0,28.8006,28.8843,28.7541,28.8564,126502.0
2023-01-19 14:00:00,31.03,31.15,31.0,31.12,72843.0,28.8657,28.9773,28.8378,28.9494,72843.0
2023-01-19 14:30:00,31.13,31.15,31.03,31.11,96091.0,28.9587,28.9773,28.8657,28.9401,96091.0
2023-01-19 15:00:00,31.11,31.18,31.09,31.15,112384.0,28.9401,29.0053,28.9215,28.9773,112384.0
2023-01-19 15:30:00,31.15,31.21,31.01,31.03,305091.0,28.9773,29.0332,28.8471,28.8657,305091.0
2023-01-20 09:30:00,30.98,31.12,30.67,31.1,208687.0,28.8192,28.9494,28.5308,28.9308,208687.0
2023-01-20 10:00:00,31.11,31.44,31.09,31.42,153127.0,28.9401,29.2471,28.9215,29.2285,153127.0
2023-01-20 10:30:00,31.42,31.47,31.27,31.42,97873.0,29.2285,29.275,29.089,29.2285,97873.0
2023-01-20 11:00:00,31.41,31.73,31.4,31.73,149288.0,29.2192,29.5169,29.2099,29.5169,149288.0
2023-01-20 11:30:00,31.73,31.77,31.64,31.67,129073.0,29.5169,29.5541,29.4332,29.4611,129073.0
2023-01-20 12:00:00,31.67,31.75,31.58,31.74,140637.0,29.4611,29.5355,29.3774,29.5262,140637.0
2023-01-20 12:30:00,31.74,31.84,31.73,31.82,92282.0,29.5262,29.6192,29.5169,29.6006,92282.0
2023-01-20 13:00:00,31.82,31.88,31.68,31.77,133407.0,29.6006,29.6564,29.4704,29.5541,133407.0
2023-01-20 13:30:00,31.77,31.84,31.72,31.78,93414.0,29.5541,29.6192,29.5076,29.5634,93414.0
2023-01-20 14:00:00,31.78,32.04,31.75,32.04,153081.0,29.5634,29.8053,29.5355,29.8053,153081.0
2023-01-20 14:30:00,32.04,32.11,31.99,32.1,142896.0,29.8053,29.8704,29.7588,29.8611,142896.0
2023-01-20 15:00:00,32.1,32.16,32.0,32.02,181611.0,29.8611,29.9169,29.7681,29.7867,181611.0
2023-01-20 15:30:00,32.02,32.29,32.02,32.2,719151.0,29.7867,30.0378,29.7867,29.9541,719151.0
2023-01-23 09:30:00,32.52,32.72,32.38,32.58,215260.0,30.2518,30.4378,30.1216,30.3076,215260.0
2023-01-23 10:00:00,32.58,32.85,32.58,32.67,291131.0,30.3076,30.5588,30.3076,30.3913,291131.0
2023-01-23 10:30:00,32.67,32.76,32.66,32.73,142237.0,30.3913,30.475,30.382,30.4471,142237.0
2023-01-23 11:00:00,32.73,32.76,32.65,32.66,147849.0,30.4471,30.475,30.3727,30.382,147849.0
2023-01-23 11:30:00,32.66,32.72,32.63,32.72,95102.0,30.382,30.4378,30.3541,30.4378,95102.0
2023-01-23 12:00:00,32.75,32.76,32.66,32.75,84313.0,30.4657,30.475,30.382,30.4657,84313.0
2023-01-23 12:30:00,32.76,32.77,32.72,32.76,145077.0,30.475,30.4844,30.4378,30.475,145077.0
2023-01-23 13:00:00,32.75,32.85,32.74,32.78,579263.0,30.4657,30.5588,30.4564,30.4937,579263.0
2023-01-23 13:30:00,32.78,32.87,32.77,32.78,285624.0,30.4937,30.5774,30.4844,30.4937,285624.0
2023-01-23 14:00:00,32.77,32.78,32.68,32.69,123507.0,30.4844,30.4937,30.4006,30.4099,123507.0
2023-01-23 14:30:00,32.69,32.75,32.61,32.71,239475.0,30.4099,30.4657,30.3355,30.4285,239475.0
2023-01-23 15:00:00,32.71,32.71,32.49,32.5,838705.0,30.4285,30.4285,30.2239,30.2332,838705.0
2023-01-23 15:30:00,32.5,32.52,32.36,32.43,748113.0,30.2332,30.2518,30.1029,30.1681,748113.0
2023-01-24 09:30:00,32.58,32.72,32.01,32.01,153172.0,30.3076,30.4378,29.7774,29.7774,153172.0
2023-01-24 10:00:00,32.03,32.52,31.98,32.52,122237.0,29.796,30.2518,29.7495,30.2518,122237.0
2023-01-24 10:30:00,32.52,32.65,32.43,32.55,124793.0,30.2518,30.3727,30.1681,30.2797,124793.0
2023-01-24 11:00:00,32.56,32.57,32.32,32.34,163442.0,30.289,30.2983,30.0657,30.0843,163442.0
2023-01-24 11:30:00,32.33,32.34,32.18,32.26,148067.0,30.075,30.0843,29.9355,30.0099,148067.0
2023-01-24 12:00:00,32.26,32.45,32.19,32.45,87918.0,30.0099,30.1867,29.9448,30.1867,87918.0
2023-01-24 12:30:00,32.45,32.56,32.42,32.54,87685.0,30.1867,30.289,30.1588,30.2704,87685.0
2023-01-24 13:00:00,32.55,32.6,32.49,32.57,58770.0,30.2797,30.3262,30.2239,30.2983,58770.0
2023-01-24 13:30:00,32.57,32.65,32.53,32.58,71223.0,30.2983,30.3727,30.2611,30.3076,71223.0
2023-01-24 14:00:00,32.58,32.66,32.41,32.66,86940.0,30.3076,30.382,30.1495,30.382,86940.0
2023-01-24 14:30:00,32.65,32.77,32.62,32.76,128931.0,30.3727,30.4844,30.3448,30.475,128931.0
2023-01-24 15:00:00,32.76,32.96,32.75,32.96,146253.0,30.475,30.6611,30.4657,30.6611,146253.0
2023-01-24 15:30:00,32.95,32.97,32.83,32.89,642874.0,30.6518,30.6704,30.5402,30.596,642874.0
2023-01-25 09:30:00,32.66,32.75,32.46,32.46,120956.0,30.382,30.4657,30.196,30.196,120956.0
2023-01-25 10:00:00,32.48,32.69,32.4,32.43,144197.0,30.2146,30.4099,30.1402,30.1681,144197.0
2023-01-25 10:30:00,32.43,32.55,32.38,32.41,263310.0,30.1681,30.2797,30.1216,30.1495,263310.0
2023-01-25 11:00:00,32.41,32.41,32.27,32.32,198047.0,30.1495,30.1495,30.0192,30.0657,198047.0
2023-01-25 11:30:00,32.32,32.78,32.31,32.69,148210.0,30.0657,30.4937,30.0564,30.4099,148210.0
2023-01-25 12:00:00,32.68,32.68,32.53,32.54,67751.0,30.4006,30.4006,30.2611,30.2704,67751.0
2023-01-25 12:30:00,32.55,32.73,32.53,32.72,86826.0,30.2797,30.4471,30.2611,30.4378,86826.0
2023-01-25 13:00:00,32.73,32.86,32.73,32.79,99348.0,30.4471,30.5681,30.4471,30.503,99348.0
2023-01-25 13:30:00,32.8,33.01,32.78,33.0,69133.0,30.5123,30.7076,30.4937,30.6983,69133.0
2023-01-25 14:00:00,33.0,33.13,32.94,33.02,292723.0,30.6983,30.8192,30.6425,30.7169,292723.0
2023-01-25 14:30:00,33.02,33.11,32.94,33.05,171269.0,30.7169,30.8006,30.6425,30.7448,171269.0
2023-01-25 15:00:00,33.05,33.2,33.02,33.09,569584.0,30.7448,30.8844,30.7169,30.782,569584.0
2023-01-25 15:30:00,33.1,33.15,33.02,33.15,941540.0,30.7913,30.8378,30.7169,30.8378,941540.0
2023-01-26 09:30:00,33.31,33.33,32.87,32.99,127561.0,30.9867,31.0053,30.5774,30.689,127561.0
2023-01-26 10:00:00,33.0,33.16,32.83,33.07,181972.0,30.6983,30.8472,30.5402,30.7634,181972.0
2023-01-26 10:30:00,33.09,33.13,32.99,33.07,154703.0,30.782,30.8192,30.689,30.7634,154703.0
2023-01-26 11:00:00,33.07,33.12,33.03,33.09,65961.0,30.7634,30.8099,30.7262,30.782,65961.0
2023-01-26 11:30:00,33.09,33.12,33.02,33.09,121924.0,30.782,30.8099,30.7169,30.782,121924.0
2023-01-26 12:00:00,33.09,33.2,33.06,33.1,665896.0,30.782,30.8844,30.7541,30.7913,665896.0
2023-01-26 12:30:00,33.09,33.12,32.95,32.99,97259.0,30.782,30.8099,30.6518,30.689,97259.0
2023-01-26 13:00:00,33.0,33.05,32.91,33.01,71624.0,30.6983,30.7448,30.6146,30.7076,71624.0
2023-01-26 13:30:00,33.02,33.13,33.01,33.11,582442.0,30.7169,30.8192,30.7076,30.8006,582442.0
2023-01-26 14:00:00,33.11,33.25,33.1,33.11,581930.0,30.8006,30.9309,30.7913,30.8006,581930.0
2023-01-26 14:30:00,33.12,33.27,33.09,33.2,258034.0,30.8099,30.9495,30.782,30.8844,258034.0
2023-01-26 15:00:00,33.2,33.21,33.09,33.18,241610.0,30.8844,30.8937,30.782,30.8658,241610.0
2023-01-26 15:30:00,33.17,33.5,33.16,33.47,721155.0,30.8565,31.1634,30.8472,31.1355,721155.0
2023-01-27 09:30:00,33.5,33.64,33.26,33.36,165156.0,31.1634,31.2937,30.9402,31.0332,165156.0
2023-01-27 10:00:00,33.37,33.51,33.33,33.38,119936.0,31.0425,31.1727,31.0053,31.0518,119936.0
2023-01-27 10:30:00,33.39,33.41,33.2,33.25,205807.0,31.0611,31.0797,30.8844,30.9309,205807.0
2023-01-27 11:00:00,33.25,33.41,33.17,33.38,51384.0,30.9309,31.0797,30.8565,31.0518,51384.0
2023-01-27 11:30:00,33.39,33.53,33.39,33.5,143952.0,31.0611,31.1913,31.0611,31.1634,143952.0
2023-01-27 12:00:00,33.5,33.62,33.44,33.54,103610.0,31.1634,31.2751,31.1076,31.2006,103610.0
2023-01-27 12:30:00,33.56,33.64,33.56,33.62,66056.0,31.2193,31.2937,31.2193,31.2751,66056.0
2023-01-27 13:00:00,33.61,33.74,33.55,33.67,127725.0,31.2658,31.3867,31.2099,31.3216,127725.0
2023-01-27 13:30:00,33.66,33.67,33.56,33.59,74203.0,31.3123,31.3216,31.2193,31.2472,74203.0
2023-01-27 14:00:00,33.59,33.72,33.57,33.68,69421.0,31.2472,31.3681,31.2286,31.3309,69421.0
2023-01-27 14:30:00,33.69,33.8,33.62,33.72,189024.0,31.3402,31.4425,31.2751,31.3681,189024.0
2023-01-27 15:00:00,33.73,33.78,33.6,33.61,109259.0,31.3774,31.4239,31.2565,31.2658,109259.0
2023-01-27 15:30:00,33.61,33.79,33.6,33.74,459820.0,31.2658,31.4332,31.2565,31.3867,459820.0
2023-01-30 09:30:00,33.6,33.92,33.57,33.86,215552.0,31.2565,31.5541,31.2286,31.4983,215552.0
2023-01-30 10:00:00,33.86,34.02,33.81,33.87,118212.0,31.4983,31.6472,31.4518,31.5076,118212.0
2023-01-30 10:30:00,33.88,33.88,33.7,33.73,97651.0,31.5169,31.5169,31.3495,31.3774,97651.0
2023-01-30 11:00:00,33.72,33.86,33.71,33.86,74756.0,31.3681,31.4983,31.3588,31.4983,74756.0
2023-01-30 11:30:00,33.86,33.86,33.67,33.69,67309.0,31.4983,31.4983,31.3216,31.3402,67309.0
2023-01-30 12:00:00,33.69,33.8,33.68,33.73,232160.0,31.3402,31.4425,31.3309,31.3774,232160.0
2023-01-30 12:30:00,33.72,33.78,33.51,33.52,173862.0,31.3681,31.4239,31.1727,31.182,173862.0
2023-01-30 13:00:00,33.51,33.61,33.48,33.57,60729.0,31.1727,31.2658,31.1448,31.2286,60729.0
2023-01-30 13:30:00,33.56,33.58,33.52,33.57,78435.0,31.2193,31.2379,31.182,31.2286,78435.0
2023-01-30 14:00:00,33.57,33.64,33.52,33.53,62653.0,31.2286,31.2937,31.182,31.1913,62653.0
2023-01-30 14:30:00,33.53,33.6,33.44,33.54,99608.0,31.1913,31.2565,31.1076,31.2006,99608.0
2023-01-30 15:00:00,33.54,33.68,33.52,33.59,167179.0,31.2006,31.3309,31.182,31.2472,167179.0
2023-01-30 15:30:00,33.59,33.69,33.54,33.54,536273.0,31.2472,31.3402,31.2006,31.2006,536273.0
2023-01-31 09:30:00,33.37,33.53,33.2,33.41,308601.0,31.385,31.5354,31.2251,31.4226,308601.0
2023-01-31 10:00:00,33.41,33.54,33.34,33.5,164380.0,31.4226,31.5448,31.3567,31.5072,164380.0
2023-01-31 10:30:00,33.5,33.56,33.44,33.54,103850.0,31.5072,31.5636,31.4508,31.5448,103850.0
2023-01-31 11:00:00,33.55,33.65,33.5,33.61,68591.0,31.5542,31.6483,31.5072,31.6107,68591.0
2023-01-31 11:30:00,33.61,33.72,33.6,33.7,68884.0,31.6107,31.7141,31.6013,31.6953,68884.0
2023-01-31 12:00:00,33.7,34.0,33.66,33.98,210367.0,31.6953,31.9775,31.6577,31.9587,210367.0
2023-01-31 12:30:00,33.98,34.13,33.86,34.0,393401.0,31.9587,32.0997,31.8458,31.9775,393401.0
2023-01-31 13:00:00,34.0,34.11,34.0,34.06,75848.0,31.9775,32.0809,31.9775,32.0339,75848.0
2023-01-31 13:30:00,34.07,34.09,33.91,34.0,157060.0,32.0433,32.0621,31.8928,31.9775,157060.0
2023-01-31 14:00:00,34.01,34.09,33.91,34.03,104126.0,31.9869,32.0621,31.8928,32.0057,104126.0
2023-01-31 14:30:00,34.04,34.1,33.95,34.02,105321.0,32.0151,32.0715,31.9304,31.9963,105321.0
2023-01-31 15:00:00,34.01,34.11,33.95,33.99,94905.0,31.9869,32.0809,31.9304,31.9681,94905.0
2023-01-31 15:30:00,33.99,34.3,33.99,34.23,1168534.0,31.9681,32.2596,31.9681,32.1938,1168534.0
2023-02-01 09:30:00,34.0,34.2,33.91,34.16,182352.0,31.9775,32.1656,31.8928,32.128,182352.0
2023-02-01 10:00:00,34.15,34.15,33.96,33.96,208179.0,32.1186,32.1186,31.9399,31.9399,208179.0
2023-02-01 10:30:00,33.97,34.02,33.7,33.75,187735.0,31.9493,31.9963,31.6953,31.7423,187735.0
2023-02-01 11:00:00,33.76,33.86,33.74,33.86,71088.0,31.7518,31.8458,31.7329,31.8458,71088.0
2023-02-01 11:30:00,33.86,33.95,33.83,33.88,108562.0,31.8458,31.9304,31.8176,31.8646,108562.0
2023-02-01 12:00:00,33.87,33.95,33.73,33.73,160625.0,31.8552,31.9304,31.7235,31.7235,160625.0
2023-02-01 12:30:00,33.73,33.87,33.72,33.84,121893.0,31.7235,31.8552,31.7141,31.827,121893.0
2023-02-01 13:00:00,33.85,33.95,33.73,33.77,121887.0,31.8364,31.9304,31.7235,31.7612,121887.0
2023-02-01 13:30:00,33.77,33.84,33.72,33.8,65276.0,31.7612,31.827,31.7141,31.7894,65276.0
2023-02-01 14:00:00,33.79,33.79,33.59,33.73,98341.0,31.78,31.78,31.5919,31.7235,98341.0
2023-02-01 14:30:00,33.74,34.27,33.58,34.19,205056.0,31.7329,32.2314,31.5825,32.1562,205056.0
2023-02-01 15:00:00,34.19,34.44,34.19,34.44,146250.0,32.1562,32.3913,32.1562,32.3913,146250.0
2023-02-01 15:30:00,34.44,34.75,34.43,34.62,545490.0,32.3913,32.6829,32.3819,32.5606,545490.0
2023-02-02 09:30:00,34.83,34.94,34.62,34.89,295889.0,32.7581,32.8616,32.5606,32.8145,295889.0
2023-02-02 10:00:00,34.9,35.05,34.83,34.95,257443.0,32.8239,32.965,32.7581,32.871,257443.0
2023-02-02 10:30:00,34.95,35.19,34.92,35.07,157433.0,32.871,33.0967,32.8427,32.9838,157433.0
2023-02-02 11:00:00,35.07,35.23,35.0,35.19,133935.0,32.9838,33.1343,32.918,33.0967,133935.0
2023-02-02 11:30:00,35.17,35.36,35.14,35.19,227962.0,33.0779,33.2566,33.0497,33.0967,227962.0
2023-02-02 12:00:00,35.18,35.34,35.16,35.3,66466.0,33.0873,33.2378,33.0685,33.2001,66466.0
2023-02-02 12:30:00,35.29,35.47,35.27,35.36,120743.0,33.1907,33.36,33.1719,33.2566,120743.0
2023-02-02 13:00:00,35.37,35.4,35.24,35.24,199150.0,33.266,33.2942,33.1437,33.1437,199150.0
2023-02-02 13:30:00,35.25,35.3,35.11,35.16,221762.0,33.1531,33.2001,33.0214,33.0685,221762.0
2023-02-02 14:00:00,35.16,35.16,34.94,35.02,206147.0,33.0685,33.0685,32.8616,32.9368,206147.0
2023-02-02 14:30:00,35.01,35.02,34.74,34.76,273895.0,32.9274,32.9368,32.6735,32.6923,273895.0
2023-02-02 15:00:00,34.76,34.85,34.68,34.75,236492.0,32.6923,32.7769,32.617,32.6829,236492.0
2023-02-02 15:30:00,34.75,34.96,34.73,34.94,531397.0,32.6829,32.8804,32.664,32.8616,531397.0
2023-02-03 09:30:00,34.74,34.9,34.46,34.51,183567.0,32.6735,32.8239,32.4101,32.4571,183567.0
2023-02-03 10:00:00,34.49,34.75,34.2,34.6,213677.0,32.4383,32.6829,32.1656,32.5418,213677.0
2023-02-03 10:30:00,34.61,34.82,34.5,34.75,188896.0,32.5512,32.7487,32.4477,32.6829,188896.0
2023-02-03 11:00:00,34.75,35.02,34.71,34.89,102342.0,32.6829,32.9368,32.6452,32.8145,102342.0
2023-02-03 11:30:00,34.9,34.98,34.53,34.57,128696.0,32.8239,32.8992,32.4759,32.5136,128696.0
2023-02-03 12:00:00,34.59,34.69,34.5,34.62,70962.0,32.5324,32.6264,32.4477,32.5606,70962.0
2023-02-03 12:30:00,34.62,34.72,34.53,34.56,68315.0,32.5606,32.6546,32.4759,32.5042,68315.0
2023-02-03 13:00:00,34.57,34.61,34.46,34.51,289004.0,32.5136,32.5512,32.4101,32.4571,289004.0
2023-02-03 13:30:00,34.5,34.58,34.34,34.43,123819.0,32.4477,32.523,32.2972,32.3819,123819.0
2023-02-03 14:00:00,34.43,34.57,34.41,34.57,87533.0,32.3819,32.5136,32.3631,32.5136,87533.0
2023-02-03 14:30:00,34.56,34.63,34.42,34.44,72401.0,32.5042,32.57,32.3725,32.3913,72401.0
2023-02-03 15:00:00,34.43,34.59,34.4,34.47,110912.0,32.3819,32.5324,32.3537,32.4195,110912.0
2023-02-03 15:30:00,34.47,34.56,34.34,34.42,439351.0,32.4195,32.5042,32.2972,32.3725,439351.0
2023-02-06 09:30:00,34.21,34.35,34.13,34.2,141753.0,32.175,32.3067,32.0997,32.1656,141753.0
2023-02-06 10:00:00,34.18,34.23,33.9,34.02,233063.0,32.1468,32.1938,31.8834,31.9963,233063.0
2023-02-06 10:30:00,34.02,34.07,33.9,34.06,221631.0,31.9963,32.0433,31.8834,32.0339,221631.0
2023-02-06 11:00:00,34.07,34.23,34.05,34.16,245156.0,32.0433,32.1938,32.0245,32.128,245156.0
2023-02-06 11:30:00,34.16,34.26,34.14,34.19,225183.0,32.128,32.222,32.1091,32.1562,225183.0
2023-02-06 12:00:00,34.19,34.21,34.05,34.19,247088.0,32.1562,32.175,32.0245,32.1562,247088.0
2023-02-06 12:30:00,34.18,34.29,34.14,34.25,119816.0,32.1468,32.2502,32.1091,32.2126,119816.0
2023-02-06 13:00:00,34.26,34.42,34.25,34.32,68003.0,32.222,32.3725,32.2126,32.2784,68003.0
2023-02-06 13:30:00,34.32,34.33,34.2,34.26,71931.0,32.2784,32.2878,32.1656,32.222,71931.0
2023-02-06 14:00:00,34.27,34.42,34.23,34.42,91170.0,32.2314,32.3725,32.1938,32.3725,91170.0
2023-02-06 14:30:00,34.42,34.6,34.39,34.6,352114.0,32.3725,32.5418,32.3443,32.5418,352114.0
2023-02-06 15:00:00,34.61,34.65,34.52,34.61,169221.0,32.5512,32.5888,32.4665,32.5512,169221.0
2023-02-06 15:30:00,34.61,34.75,34.57,34.68,488777.0,32.5512,32.6829,32.5136,32.617,488777.0
2023-02-07 09:30:00,34.55,34.55,34.21,34.46,143501.0,32.4948,32.4948,32.175,32.4101,143501.0
2023-02-07 10:00:00,34.45,34.56,34.41,34.46,85987.0,32.4007,32.5042,32.3631,32.4101,85987.0
2023-02-07 10:30:00,34.46,34.67,34.46,34.65,133453.0,32.4101,32.6076,32.4101,32.5888,133453.0
2023-02-07 11:00:00,34.64,34.78,34.57,34.61,137866.0,32.5794,32.7111,32.5136,32.5512,137866.0
2023-02-07 11:30:00,34.61,34.77,34.6,34.63,132875.0,32.5512,32.7017,32.5418,32.57,132875.0
2023-02-07 12:00:00,34.64,34.74,34.6,34.65,113653.0,32.5794,32.6735,32.5418,32.5888,113653.0
2023-02-07 12:30:00,34.65,34.94,34.62,34.92,172428.0,32.5888,32.8616,32.5606,32.8427,172428.0
2023-02-07 13:00:00,34.93,34.97,34.5,34.5,237832.0,32.8522,32.8898,32.4477,32.4477,237832.0
2023-02-07 13:30:00,34.48,34.6,34.35,34.54,207369.0,32.4289,32.5418,32.3067,32.4854,207369.0
2023-02-07 14:00:00,34.54,34.89,34.54,34.84,194715.0,32.4854,32.8145,32.4854,32.7675,194715.0
2023-02-07 14:30:00,34.85,34.97,34.83,34.95,101459.0,32.7769,32.8898,32.7581,32.871,101459.0
2023-02-07 15:00:00,34.95,35.04,34.92,35.02,114497.0,32.871,32.9556,32.8427,32.9368,114497.0
2023-02-07 15:30:00,35.02,35.18,34.98,35.01,472404.0,32.9368,33.0873,32.8992,32.9274,472404.0
2023-02-08 09:30:00,34.81,34.95,34.74,34.83,71158.0,32.7393,32.871,32.6735,32.7581,71158.0
2023-02-08 10:00:00,34.84,34.93,34.77,34.8,178153.0,32.7675,32.8522,32.7017,32.7299,178153.0
2023-02-08 10:30:00,34.78,34.8,34.63,34.67,321801.0,32.7111,32.7299,32.57,32.6076,321801.0
2023-02-08 11:00:00,34.68,34.77,34.59,34.67,168195.0,32.617,32.7017,32.5324,32.6076,168195.0
2023-02-08 11:30:00,34.66,34.75,34.6,34.68,62891.0,32.5982,32.6829,32.5418,32.617,62891.0
2023-02-08 12:00:00,34.67,34.68,34.54,34.59,180848.0,32.6076,32.617,32.4854,32.5324,180848.0
2023-02-08 12:30:00,34.59,34.68,34.57,34.66,43144.0,32.5324,32.617,32.5136,32.5982,43144.0
2023-02-08 13:00:00,34.67,34.69,34.62,34.63,56905.0,32.6076,32.6264,32.5606,32.57,56905.0
2023-02-08 13:30:00,34.63,34.73,34.61,34.73,74219.0,32.57,32.664,32.5512,32.664,74219.0
2023-02-08 14:00:00,34.72,34.81,34.67,34.74,52439.0,32.6546,32.7393,32.6076,32.6735,52439.0
2023-02-08 14:30:00,34.74,34.83,34.71,34.83,50516.0,32.6735,32.7581,32.6452,32.7581,50516.0
2023-02-08 15:00:00,34.83,34.95,34.8,34.87,290654.0,32.7581,32.871,32.7299,32.7957,290654.0
2023-02-08 15:30:00,34.88,34.92,34.77,34.79,422132.0,32.8051,32.8427,32.7017,32.7205,422132.0
2023-02-09 09:30:00,34.8,34.89,34.7,34.78,113974.0,32.7299,32.8145,32.6358,32.7111,113974.0
2023-02-09 10:00:00,34.77,34.97,34.72,34.91,208056.0,32.7017,32.8898,32.6546,32.8333,208056.0
2023-02-09 10:30:00,34.91,34.97,34.81,34.92,126356.0,32.8333,32.8898,32.7393,32.8427,126356.0
2023-02-09 11:00:00,34.92,35.11,34.88,35.04,137631.0,32.8427,33.0214,32.8051,32.9556,137631.0
2023-02-09 11:30:00,35.03,35.13,34.99,35.06,160188.0,32.9462,33.0403,32.9086,32.9744,160188.0
2023-02-09 12:00:00,35.06,35.09,34.91,34.98,103147.0,32.9744,33.0026,32.8333,32.8992,103147.0
2023-02-09 12:30:00,34.97,35.0,34.72,34.79,62537.0,32.8898,32.918,32.6546,32.7205,62537.0
2023-02-09 13:00:00,34.79,34.82,34.71,34.73,53681.0,32.7205,32.7487,32.6452,32.664,53681.0
2023-02-09 13:30:00,34.73,34.82,34.63,34.66,66895.0,32.664,32.7487,32.57,32.5982,66895.0
2023-02-09 14:00:00,34.67,34.74,34.62,34.65,63131.0,32.6076,32.6735,32.5606,32.5888,63131.0
2023-02-09 14:30:00,34.65,34.78,34.65,34.75,181258.0,32.5888,32.7111,32.5888,32.6829,181258.0
2023-02-09 15:00:00,34.75,34.75,34.37,34.39,145840.0,32.6829,32.6829,32.3255,32.3443,145840.0
2023-02-09 15:30:00,34.39,34.68,34.29,34.43,1102307.0,32.3443,32.617,32.2502,32.3819,1102307.0
2023-02-10 09:30:00,34.46,34.58,34.23,34.39,184315.0,32.4101,32.523,32.1938,32.3443,184315.0
2023-02-10 10:00:00,34.38,34.57,34.29,34.55,115884.0,32.3349,32.5136,32.2502,32.4948,115884.0
2023-02-10 10:30:00,34.56,34.65,34.48,34.6,140572.0,32.5042,32.5888,32.4289,32.5418,140572.0
2023-02-10 11:00:00,34.61,34.74,34.6,34.71,97098.0,32.5512,32.6735,32.5418,32.6452,97098.0
2023-02-10 11:30:00,34.71,34.81,34.67,34.77,88804.0,32.6452,32.7393,32.6076,32.7017,88804.0
2023-02-10 12:00:00,34.78,34.82,34.7,34.77,239320.0,32.7111,32.7487,32.6358,32.7017,239320.0
2023-02-10 12:30:00,34.77,34.84,34.77,34.83,80331.0,32.7017,32.7675,32.7017,32.7581,80331.0
2023-02-10 13:00:00,34.83,34.95,34.81,34.87,90607.0,32.7581,32.871,32.7393,32.7957,90607.0
2023-02-10 13:30:00,34.86,34.94,34.73,34.73,167013.0,32.7863,32.8616,32.664,32.664,167013.0
2023-02-10 14:00:00,34.73,34.79,34.66,34.75,117492.0,32.664,32.7205,32.5982,32.6829,117492.0
2023-02-10 14:30:00,34.75,34.81,34.73,34.78,101722.0,32.6829,32.7393,32.664,32.7111,101722.0
2023-02-10 15:00:00,34.78,34.87,34.74,34.76,210992.0,32.7111,32.7957,32.6735,32.6923,210992.0
2023-02-10 15:30:00,34.75,34.89,34.74,34.86,365180.0,32.6829,32.8145,32.6735,32.7863,365180.0
2023-02-13 09:30:00,34.71,35.09,34.7,34.92,321289.0,32.6452,33.0026,32.6358,32.8427,321289.0
2023-02-13 10:00:00,34.91,35.17,34.88,35.16,181635.0,32.8333,33.0779,32.8051,33.0685,181635.0
2023-02-13 10:30:00,35.2,35.35,35.13,35.28,103394.0,33.1061,33.2472,33.0403,33.1813,103394.0
2023-02-13 11:00:00,35.28,35.43,35.28,35.43,121651.0,33.1813,33.3224,33.1813,33.3224,121651.0
2023-02-13 11:30:00,35.43,35.46,35.33,35.44,68002.0,33.3224,33.3506,33.2284,33.3318,68002.0
2023-02-13 12:00:00,35.43,35.45,35.37,35.4,61606.0,33.3224,33.3412,33.266,33.2942,61606.0
2023-02-13 12:30:00,35.4,35.57,35.4,35.52,84885.0,33.2942,33.4541,33.2942,33.4071,84885.0
2023-02-13 13:00:00,35.52,35.53,35.42,35.45,110382.0,33.4071,33.4165,33.313,33.3412,110382.0
2023-02-13 13:30:00,35.45,35.49,35.3,35.47,136016.0,33.3412,33.3788,33.2001,33.36,136016.0
2023-02-13 14:00:00,35.47,35.53,35.38,35.39,77097.0,33.36,33.4165,33.2754,33.2848,77097.0
2023-02-13 14:30:00,35.39,35.43,35.35,35.4,91696.0,33.2848,33.3224,33.2472,33.2942,91696.0
2023-02-13 15:00:00,35.39,35.55,35.35,35.52,121523.0,33.2848,33.4353,33.2472,33.4071,121523.0
2023-02-13 15:30:00,35.53,35.62,35.52,35.56,408112.0,33.4165,33.5011,33.4071,33.4447,408112.0
2023-02-14 09:30:00,35.55,35.58,35.08,35.55,176824.0,33.4353,33.4635,32.9932,33.4353,176824.0
2023-02-14 10:00:00,35.56,35.61,35.43,35.43,165519.0,33.4447,33.4917,33.3224,33.3224,165519.0
2023-02-14 10:30:00,35.45,35.52,35.1,35.22,334904.0,33.3412,33.4071,33.012,33.1249,334904.0
2023-02-14 11:00:00,35.21,35.3,34.97,35.02,224783.0,33.1155,33.2001,32.8898,32.9368,224783.0
2023-02-14 11:30:00,35.01,35.02,34.81,34.9,189658.0,32.9274,32.9368,32.7393,32.8239,189658.0
2023-02-14 12:00:00,34.87,34.97,34.81,34.93,115056.0,32.7957,32.8898,32.7393,32.8522,115056.0
2023-02-14 12:30:00,34.93,34.99,34.9,34.97,110642.0,32.8522,32.9086,32.8239,32.8898,110642.0
2023-02-14 13:00:00,34.97,35.16,34.96,35.06,95378.0,32.8898,33.0685,32.8804,32.9744,95378.0
2023-02-14 13:30:00,35.06,35.09,34.98,35.01,80965.0,32.9744,33.0026,32.8992,32.9274,80965.0
2023-02-14 14:00:00,35.0,35.08,34.95,35.05,103956.0,32.918,32.9932,32.871,32.965,103956.0
2023-02-14 14:30:00,35.05,35.22,35.04,35.19,88104.0,32.965,33.1249,32.9556,33.0967,88104.0
2023-02-14 15:00:00,35.2,35.26,35.16,35.16,189110.0,33.1061,33.1625,33.0685,33.0685,189110.0
2023-02-14 15:30:00,35.16,35.18,35.02,35.11,651834.0,33.0685,33.0873,32.9368,33.0214,651834.0
2023-02-15 09:30:00,34.78,35.16,34.77,35.14,202003.0,32.7111,33.0685,32.7017,33.0497,202003.0
2023-02-15 10:00:00,35.13,35.21,35.04,35.14,172236.0,33.0403,33.1155,32.9556,33.0497,172236.0
2023-02-15 10:30:00,35.13,35.28,35.09,35.17,102168.0,33.0403,33.1813,33.0026,33.0779,102168.0
2023-02-15 11:00:00,35.16,35.35,35.15,35.34,76445.0,33.0685,33.2472,33.0591,33.2378,76445.0
2023-02-15 11:30:00,35.34,35.47,35.25,35.43,96366.0,33.2378,33.36,33.1531,33.3224,96366.0
2023-02-15 12:00:00,35.43,35.5,35.37,35.48,223400.0,33.3224,33.3882,33.266,33.3694,223400.0
2023-02-15 12:30:00,35.48,35.57,35.45,35.52,147775.0,33.3694,33.4541,33.3412,33.4071,147775.0
2023-02-15 13:00:00,35.52,35.64,35.49,35.61,176283.0,33.4071,33.5199,33.3788,33.4917,176283.0
2023-02-15 13:30:00,35.61,35.74,35.57,35.7,108551.0,33.4917,33.614,33.4541,33.5763,108551.0
2023-02-15 14:00:00,35.7,35.73,35.64,35.72,343702.0,33.5763,33.6046,33.5199,33.5952,343702.0
2023-02-15 14:30:00,35.72,35.87,35.66,35.69,354260.0,33.5952,33.7362,33.5387,33.5669,354260.0
2023-02-15 15:00:00,35.7,35.79,35.68,35.7,317944.0,33.5763,33.661,33.5575,33.5763,317944.0
2023-02-15 15:30:00,35.71,35.86,35.61,35.83,833628.0,33.5858,33.7268,33.4917,33.6986,833628.0
2023-02-16 09:30:00,35.21,35.31,34.55,34.71,829435.0,33.1155,33.2095,32.4948,32.6452,829435.0
2023-02-16 10:00:00,34.67,35.0,34.62,34.73,580586.0,32.6076,32.918,32.5606,32.664,580586.0
2023-02-16 10:30:00,34.76,34.83,34.24,34.39,1044647.0,32.6923,32.7581,32.2032,32.3443,1044647.0
2023-02-16 11:00:00,34.38,34.38,33.91,34.21,583733.0,32.3349,32.3349,31.8928,32.175,583733.0
2023-02-16 11:30:00,34.21,34.31,33.77,33.94,544136.0,32.175,32.269,31.7612,31.921,544136.0
2023-02-16 12:00:00,33.94,33.99,33.63,33.78,530447.0,31.921,31.9681,31.6295,31.7706,530447.0
2023-02-16 12:30:00,33.79,33.94,33.66,33.72,393513.0,31.78,31.921,31.6577,31.7141,393513.0
2023-02-16 13:00:00,33.71,34.06,33.58,34.05,537635.0,31.7047,32.0339,31.5825,32.0245,537635.0
2023-02-16 13:30:00,34.05,34.18,34.0,34.14,258821.0,32.0245,32.1468,31.9775,32.1091,258821.0
2023-02-16 14:00:00,34.14,34.26,33.99,34.0,370920.0,32.1091,32.222,31.9681,31.9775,370920.0
2023-02-16 14:30:00,34.0,34.39,33.99,34.36,172506.0,31.9775,32.3443,31.9681,32.3161,172506.0
2023-02-16 15:00:00,34.36,34.42,34.05,34.12,667294.0,32.3161,32.3725,32.0245,32.0903,667294.0
2023-02-16 15:30:00,34.13,34.17,33.95,34.08,1137424.0,32.0997,32.1374,31.9304,32.0527,1137424.0
2023-02-17 09:30:00,34.03,34.14,33.75,33.77,668008.0,32.0057,32.1091,31.7423,31.7612,668008.0
2023-02-17 10:00:00,33.78,34.2,33.68,34.09,196845.0,31.7706,32.1656,31.6765,32.0621,196845.0
2023-02-17 10:30:00,34.1,34.33,34.1,34.33,196031.0,32.0715,32.2878,32.0715,32.2878,196031.0
2023-02-17 11:00:00,34.32,34.47,34.23,34.28,325467.0,32.2784,32.4195,32.1938,32.2408,325467.0
2023-02-17 11:30:00,34.29,34.48,34.08,34.1,547038.0,32.2502,32.4289,32.0527,32.0715,547038.0
2023-02-17 12:00:00,34.12,34.35,34.12,34.34,156202.0,32.0903,32.3067,32.0903,32.2972,156202.0
2023-02-17 12:30:00,34.34,34.4,34.21,34.28,194157.0,32.2972,32.3537,32.175,32.2408,194157.0
2023-02-17 13:00:00,34.28,34.39,34.0,34.0,148928.0,32.2408,32.3443,31.9775,31.9775,148928.0
2023-02-17 13:30:00,34.0,34.01,33.82,33.87,102559.0,31.9775,31.9869,31.8082,31.8552,102559.0
2023-02-17 14:00:00,33.88,34.14,33.86,34.12,163306.0,31.8646,32.1091,31.8458,32.0903,163306.0
2023-02-17 14:30:00,34.12,34.28,34.09,34.25,147018.0,32.0903,32.2408,32.0621,32.2126,147018.0
2023-02-17 15:00:00,34.26,34.45,34.25,34.32,348512.0,32.222,32.4007,32.2126,32.2784,348512.0
2023-02-17 15:30:00,34.31,34.38,34.2,34.23,706116.0,32.269,32.3349,32.1656,32.1938,706116.0
2023-02-21 09:30:00,34.01,34.44,34.01,34.37,279379.0,31.9869,32.3913,31.9869,32.3255,279379.0
2023-02-21 10:00:00,34.36,34.54,34.16,34.35,224166.0,32.3161,32.4854,32.128,32.3067,224166.0
2023-02-21 10:30:00,34.35,34.46,34.27,34.29,156421.0,32.3067,32.4101,32.2314,32.2502,156421.0
2023-02-21 11:00:00,34.28,34.7,34.28,34.61,194971.0,32.2408,32.6358,32.2408,32.5512,194971.0
2023-02-21 11:30:00,34.59,34.63,34.38,34.44,159535.0,32.5324,32.57,32.3349,32.3913,159535.0
2023-02-21 12:00:00,34.43,34.46,34.26,34.31,90120.0,32.3819,32.4101,32.222,32.269,90120.0
2023-02-21 12:30:00,34.3,34.43,34.28,34.41,118760.0,32.2596,32.3819,32.2408,32.3631,118760.0
2023-02-21 13:00:00,34.41,34.49,34.39,34.48,131284.0,32.3631,32.4383,32.3443,32.4289,131284.0
2023-02-21 13:30:00,34.48,34.48,34.18,34.19,140712.0,32.4289,32.4289,32.1468,32.1562,140712.0
2023-02-21 14:00:00,34.18,34.22,34.05,34.18,103932.0,32.1468,32.1844,32.0245,32.1468,103932.0
2023-02-21 14:30:00,34.18,34.27,34.17,34.23,123861.0,32.1468,32.2314,32.1374,32.1938,123861.0
2023-02-21 15:00:00,34.23,34.3,34.18,34.24,161058.0,32.1938,32.2596,32.1468,32.2032,161058.0
2023-02-21 15:30:00,34.24,34.3,34.05,34.07,533499.0,32.2032,32.2596,32.0245,32.0433,533499.0
2023-02-22 09:30:00,33.9,34.02,33.48,33.66,135643.0,31.8834,31.9963,31.4884,31.6577,135643.0
2023-02-22 10:00:00,33.65,33.74,33.25,33.45,245871.0,31.6483,31.7329,31.2721,31.4602,245871.0
2023-02-22 10:30:00,33.45,33.45,33.12,33.29,280679.0,31.4602,31.4602,31.1498,31.3097,280679.0
2023-02-22 11:00:00,33.29,33.44,33.17,33.39,190929.0,31.3097,31.4508,31.1968,31.4038,190929.0
2023-02-22 11:30:00,33.4,33.58,33.37,33.58,110524.0,31.4132,31.5825,31.385,31.5825,110524.0
2023-02-22 12:00:00,33.58,33.67,33.48,33.58,219613.0,31.5825,31.6671,31.4884,31.5825,219613.0
2023-02-22 12:30:00,33.57,33.6,33.43,33.45,98682.0,31.5731,31.6013,31.4414,31.4602,98682.0
2023-02-22 13:00:00,33.45,33.66,33.45,33.49,144861.0,31.4602,31.6577,31.4602,31.4978,144861.0
2023-02-22 13:30:00,33.49,33.58,33.45,33.45,128507.0,31.4978,31.5825,31.4602,31.4602,128507.0
2023-02-22 14:00:00,33.46,33.53,33.26,33.27,108339.0,31.4696,31.5354,31.2815,31.2909,108339.0
2023-02-22 14:30:00,33.27,33.28,33.11,33.14,200790.0,31.2909,31.3003,31.1404,31.1686,200790.0
2023-02-22 15:00:00,33.15,33.24,33.12,33.13,268902.0,31.178,31.2627,31.1498,31.1592,268902.0
2023-02-22 15:30:00,33.13,33.32,33.06,33.15,785972.0,31.1592,31.3379,31.0934,31.178,785972.0
2023-02-23 09:30:00,33.1,33.53,33.09,33.49,174956.0,31.131,31.5354,31.1216,31.4978,174956.0
2023-02-23 10:00:00,33.5,33.53,33.31,33.46,170977.0,31.5072,31.5354,31.3285,31.4696,170977.0
2023-02-23 10:30:00,33.47,33.72,33.44,33.48,196848.0,31.479,31.7141,31.4508,31.4884,196848.0
2023-02-23 11:00:00,33.48,33.51,33.19,33.3,104381.0,31.4884,31.5166,31.2157,31.3191,104381.0
2023-02-23 11:30:00,33.3,33.45,33.17,33.19,121435.0,31.3191,31.4602,31.1968,31.2157,121435.0
2023-02-23 12:00:00,33.18,33.48,33.16,33.47,178136.0,31.2063,31.4884,31.1874,31.479,178136.0
2023-02-23 12:30:00,33.48,33.57,33.33,33.42,183516.0,31.4884,31.5731,31.3473,31.432,183516.0
2023-02-23 13:00:00,33.41,33.42,33.25,33.41,143480.0,31.4226,31.432,31.2721,31.4226,143480.0
2023-02-23 13:30:00,33.39,33.5,33.35,33.49,216602.0,31.4038,31.5072,31.3661,31.4978,216602.0
2023-02-23 14:00:00,33.48,33.56,33.45,33.47,192786.0,31.4884,31.5636,31.4602,31.479,192786.0
2023-02-23 14:30:00,33.47,33.52,33.45,33.47,106055.0,31.479,31.526,31.4602,31.479,106055.0
2023-02-23 15:00:00,33.48,33.74,33.48,33.73,118275.0,31.4884,31.7329,31.4884,31.7235,118275.0
2023-02-23 15:30:00,33.73,33.78,33.47,33.52,846956.0,31.7235,31.7706,31.479,31.526,846956.0
2023-02-24 09:30:00,33.16,33.28,32.98,33.2,282072.0,31.1874,31.3003,31.0181,31.2251,282072.0
2023-02-24 10:00:00,33.17,33.4,33.11,33.22,147709.0,31.1968,31.4132,31.1404,31.2439,147709.0
2023-02-24 10:30:00,33.21,33.31,33.09,33.29,143060.0,31.2345,31.3285,31.1216,31.3097,143060.0
2023-02-24 11:00:00,33.29,33.44,33.27,33.36,142694.0,31.3097,31.4508,31.2909,31.3755,142694.0
2023-02-24 11:30:00,33.36,33.76,33.33,33.55,345665.0,31.3755,31.7518,31.3473,31.5542,345665.0
2023-02-24 12:00:00,33.55,33.65,33.47,33.58,138738.0,31.5542,31.6483,31.479,31.5825,138738.0
2023-02-24 12:30:00,33.58,33.64,33.38,33.42,229240.0,31.5825,31.6389,31.3944,31.432,229240.0
2023-02-24 13:00:00,33.41,33.45,33.3,33.43,156646.0,31.4226,31.4602,31.3191,31.4414,156646.0
2023-02-24 13:30:00,33.43,33.49,33.34,33.46,167965.0,31.4414,31.4978,31.3567,31.4696,167965.0
2023-02-24 14:00:00,33.45,33.46,33.34,33.35,95798.0,31.4602,31.4696,31.3567,31.3661,95798.0
2023-02-24 14:30:00,33.34,33.35,33.19,33.3,112282.0,31.3567,31.3661,31.2157,31.3191,112282.0
2023-02-24 15:00:00,33.3,33.38,33.18,33.31,147583.0,31.3191,31.3944,31.2063,31.3285,147583.0
2023-02-24 15:30:00,33.3,33.6,33.22,33.6,667171.0,31.3191,31.6013,31.2439,31.6013,667171.0
2023-02-27 09:30:00,33.88,34.0,33.72,33.93,169768.0,31.8646,31.9775,31.7141,31.9116,169768.0
2023-02-27 10:00:00,33.92,34.13,33.9,34.11,193716.0,31.9022,32.0997,31.8834,32.0809,193716.0
2023-02-27 10:30:00,34.11,34.12,33.8,33.8,64698.0,32.0809,32.0903,31.7894,31.7894,64698.0
2023-02-27 11:00:00,33.81,33.92,33.75,33.76,239103.0,31.7988,31.9022,31.7423,31.7518,239103.0
2023-02-27 11:30:00,33.76,33.87,33.73,33.73,308826.0,31.7518,31.8552,31.7235,31.7235,308826.0
2023-02-27 12:00:00,33.73,33.76,33.37,33.43,227254.0,31.7235,31.7518,31.385,31.4414,227254.0
2023-02-27 12:30:00,33.43,33.46,33.3,33.34,128213.0,31.4414,31.4696,31.3191,31.3567,128213.0
2023-02-27 13:00:00,33.34,33.46,33.28,33.45,150886.0,31.3567,31.4696,31.3003,31.4602,150886.0
2023-02-27 13:30:00,33.45,33.47,33.3,33.33,128174.0,31.4602,31.479,31.3191,31.3473,128174.0
2023-02-27 14:00:00,33.34,33.44,33.24,33.35,136231.0,31.3567,31.4508,31.2627,31.3661,136231.0
2023-02-27 14:30:00,33.34,33.37,33.16,33.16,172200.0,31.3567,31.385,31.1874,31.1874,172200.0
2023-02-27 15:00:00,33.16,33.23,33.1,33.14,179620.0,31.1874,31.2533,31.131,31.1686,179620.0
2023-02-27 15:30:00,33.14,33.15,33.0,33.01,813228.0,31.1686,31.178,31.037,31.0464,813228.0
2023-02-28 09:30:00,32.99,33.17,32.85,33.03,143496.0,31.0276,31.1968,30.8959,31.0652,143496.0
2023-02-28 10:00:00,33.04,33.22,32.92,32.98,174446.0,31.0746,31.2439,30.9617,31.0181,174446.0
2023-02-28 10:30:00,32.97,33.11,32.97,32.97,85263.0,31.0087,31.1404,31.0087,31.0087,85263.0
2023-02-28 11:00:00,32.98,33.19,32.97,33.16,95497.0,31.0181,31.2157,31.0087,31.1874,95497.0
2023-02-28 11:30:00,33.16,33.17,32.98,33.09,163541.0,31.1874,31.1968,31.0181,31.1216,163541.0
2023-02-28 12:00:00,33.09,33.34,33.07,33.34,157448.0,31.1216,31.3567,31.1028,31.3567,157448.0
2023-02-28 12:30:00,33.33,33.33,33.18,33.3,134449.0,31.3473,31.3473,31.2063,31.3191,134449.0
2023-02-28 13:00:00,33.31,33.34,33.22,33.24,121272.0,31.3285,31.3567,31.2439,31.2627,121272.0
2023-02-28 13:30:00,33.23,33.31,33.13,33.21,205043.0,31.2533,31.3285,31.1592,31.2345,205043.0
2023-02-28 14:00:00,33.21,33.24,33.04,33.05,182821.0,31.2345,31.2627,31.0746,31.084,182821.0
2023-02-28 14:30:00,33.05,33.08,32.89,32.89,103528.0,31.084,31.1122,30.9335,30.9335,103528.0
2023-02-28 15:00:00,32.9,32.9,32.66,32.67,148339.0,30.9429,30.9429,30.7172,30.7266,148339.0
2023-02-28 15:30:00,32.66,32.86,32.63,32.79,682256.0,30.7172,30.9053,30.689,30.8395,682256.0
2023-03-01 09:30:00,32.53,32.86,32.43,32.75,126532.0,30.5949,30.9053,30.5009,30.8018,126532.0
2023-03-01 10:00:00,32.76,32.82,32.53,32.61,177424.0,30.8112,30.8677,30.5949,30.6702,177424.0
2023-03-01 10:30:00,32.61,32.74,32.57,32.66,116314.0,30.6702,30.7924,30.6325,30.7172,116314.0
2023-03-01 11:00:00,32.66,32.75,32.47,32.64,162713.0,30.7172,30.8018,30.5385,30.6984,162713.0
2023-03-01 11:30:00,32.64,32.83,32.62,32.76,103813.0,30.6984,30.8771,30.6796,30.8112,103813.0
2023-03-01 12:00:00,32.77,32.81,32.72,32.76,62094.0,30.8206,30.8583,30.7736,30.8112,62094.0
2023-03-01 12:30:00,32.76,32.81,32.73,32.79,65899.0,30.8112,30.8583,30.783,30.8395,65899.0
2023-03-01 13:00:00,32.79,32.85,32.74,32.81,170167.0,30.8395,30.8959,30.7924,30.8583,170167.0
2023-03-01 13:30:00,32.81,32.84,32.71,32.81,90613.0,30.8583,30.8865,30.7642,30.8583,90613.0
2023-03-01 14:00:00,32.81,32.87,32.79,32.8,120836.0,30.8583,30.9147,30.8395,30.8489,120836.0
2023-03-01 14:30:00,32.8,32.84,32.64,32.78,172392.0,30.8489,30.8865,30.6984,30.83,172392.0
2023-03-01 15:00:00,32.78,32.96,32.78,32.91,107192.0,30.83,30.9993,30.83,30.9523,107192.0
2023-03-01 15:30:00,32.91,33.03,32.9,33.03,353790.0,30.9523,31.0652,30.9429,31.0652,353790.0
2023-03-02 09:30:00,33.0,33.06,32.56,32.75,221259.0,31.037,31.0934,30.6231,30.8018,221259.0
2023-03-02 10:00:00,32.76,32.86,32.73,32.86,154148.0,30.8112,30.9053,30.783,30.9053,154148.0
2023-03-02 10:30:00,32.86,32.96,32.81,32.93,118147.0,30.9053,30.9993,30.8583,30.9711,118147.0
2023-03-02 11:00:00,32.93,33.0,32.88,32.88,145776.0,30.9711,31.037,30.9241,30.9241,145776.0
2023-03-02 11:30:00,32.88,32.94,32.78,32.78,165776.0,30.9241,30.9805,30.83,30.83,165776.0
2023-03-02 12:00:00,32.77,32.78,32.62,32.66,101925.0,30.8206,30.83,30.6796,30.7172,101925.0
2023-03-02 12:30:00,32.66,32.74,32.61,32.7,66808.0,30.7172,30.7924,30.6702,30.7548,66808.0
2023-03-02 13:00:00,32.7,32.74,32.58,32.59,84682.0,30.7548,30.7924,30.6419,30.6513,84682.0
2023-03-02 13:30:00,32.59,32.77,32.58,32.69,134979.0,30.6513,30.8206,30.6419,30.7454,134979.0
2023-03-02 14:00:00,32.69,32.76,32.65,32.7,155571.0,30.7454,30.8112,30.7078,30.7548,155571.0
2023-03-02 14:30:00,32.7,32.92,32.7,32.78,185912.0,30.7548,30.9617,30.7548,30.83,185912.0
2023-03-02 15:00:00,32.77,32.93,32.77,32.86,313024.0,30.8206,30.9711,30.8206,30.9053,313024.0
2023-03-02 15:30:00,32.86,32.94,32.74,32.75,597719.0,30.9053,30.9805,30.7924,30.8018,597719.0
2023-03-03 09:30:00,33.01,33.07,32.62,32.93,158696.0,31.0464,31.1028,30.6796,30.9711,158696.0
2023-03-03 10:00:00,32.95,33.12,32.7,33.09,199782.0,30.9899,31.1498,30.7548,31.1216,199782.0
2023-03-03 10:30:00,33.09,33.14,32.99,33.11,151050.0,31.1216,31.1686,31.0276,31.1404,151050.0
2023-03-03 11:00:00,33.11,33.46,33.1,33.45,163200.0,31.1404,31.4696,31.131,31.4602,163200.0
2023-03-03 11:30:00,33.45,33.7,33.38,33.7,193435.0,31.4602,31.6953,31.3944,31.6953,193435.0
2023-03-03 12:00:00,33.7,33.79,33.6,33.78,238972.0,31.6953,31.78,31.6013,31.7706,238972.0
2023-03-03 12:30:00,33.78,33.83,33.66,33.72,126947.0,31.7706,31.8176,31.6577,31.7141,126947.0
2023-03-03 13:00:00,33.72,33.8,33.67,33.71,98535.0,31.7141,31.7894,31.6671,31.7047,98535.0
2023-03-03 13:30:00,33.71,33.76,33.59,33.7,115773.0,31.7047,31.7518,31.5919,31.6953,115773.0
2023-03-03 14:00:00,33.7,33.92,33.69,33.91,108976.0,31.6953,31.9022,31.6859,31.8928,108976.0
2023-03-03 14:30:00,33.9,33.93,33.79,33.8,95653.0,31.8834,31.9116,31.78,31.7894,95653.0
2023-03-03 15:00:00,33.8,33.88,33.73,33.76,119757.0,31.7894,31.8646,31.7235,31.7518,119757.0
2023-03-03 15:30:00,33.76,33.76,33.58,33.64,406210.0,31.7518,31.7518,31.5825,31.6389,406210.0
2023-03-06 09:30:00,33.85,34.33,33.82,34.28,368314.0,31.8364,32.2878,31.8082,32.2408,368314.0
2023-03-06 10:00:00,34.27,34.47,34.17,34.26,316140.0,32.2314,32.4195,32.1374,32.222,316140.0
2023-03-06 10:30:00,34.26,34.38,34.23,34.32,163097.0,32.222,32.3349,32.1938,32.2784,163097.0
2023-03-06 11:00:00,34.32,34.51,34.31,34.44,94744.0,32.2784,32.4571,32.269,32.3913,94744.0
2023-03-06 11:30:00,34.45,34.54,34.35,34.47,291204.0,32.4007,32.4854,32.3067,32.4195,291204.0
2023-03-06 12:00:00,34.47,34.61,34.42,34.54,171924.0,32.4195,32.5512,32.3725,32.4854,171924.0
2023-03-06 12:30:00,34.55,34.56,34.35,34.43,204989.0,32.4948,32.5042,32.3067,32.3819,204989.0
2023-03-06 13:00:00,34.43,34.46,34.23,34.23,104729.0,32.3819,32.4101,32.1938,32.1938,104729.0
2023-03-06 13:30:00,34.23,34.37,34.22,34.3,157195.0,32.1938,32.3255,32.1844,32.2596,157195.0
2023-03-06 14:00:00,34.29,34.44,34.28,34.43,100693.0,32.2502,32.3913,32.2408,32.3819,100693.0
2023-03-06 14:30:00,34.43,34.46,34.37,34.39,110747.0,32.3819,32.4101,32.3255,32.3443,110747.0
2023-03-06 15:00:00,34.4,34.44,34.28,34.32,139889.0,32.3537,32.3913,32.2408,32.2784,139889.0
2023-03-06 15:30:00,34.32,34.46,34.26,34.37,602208.0,32.2784,32.4101,32.222,32.3255,602208.0
2023-03-07 09:30:00,34.38,34.87,34.38,34.72,166160.0,32.3349,32.7957,32.3349,32.6546,166160.0
2023-03-07 10:00:00,34.72,34.72,34.41,34.67,228301.0,32.6546,32.6546,32.3631,32.6076,228301.0
2023-03-07 10:30:00,34.66,34.81,34.46,34.46,409887.0,32.5982,32.7393,32.4101,32.4101,409887.0
2023-03-07 11:00:00,34.44,34.65,34.29,34.4,272968.0,32.3913,32.5888,32.2502,32.3537,272968.0
2023-03-07 11:30:00,34.39,34.48,34.25,34.32,182228.0,32.3443,32.4289,32.2126,32.2784,182228.0
2023-03-07 12:00:00,34.32,34.37,34.18,34.32,143393.0,32.2784,32.3255,32.1468,32.2784,143393.0
2023-03-07 12:30:00,34.31,34.43,34.3,34.35,75008.0,32.269,32.3819,32.2596,32.3067,75008.0
2023-03-07 13:00:00,34.36,34.4,34.33,34.37,72501.0,32.3161,32.3537,32.2878,32.3255,72501.0
2023-03-07 13:30:00,34.37,34.44,34.33,34.34,143657.0,32.3255,32.3913,32.2878,32.2972,143657.0
2023-03-07 14:00:00,34.33,34.41,34.28,34.37,106035.0,32.2878,32.3631,32.2408,32.3255,106035.0
2023-03-07 14:30:00,34.37,34.37,34.27,34.3,93227.0,32.3255,32.3255,32.2314,32.2596,93227.0
2023-03-07 15:00:00,34.3,34.47,34.3,34.4,143698.0,32.2596,32.4195,32.2596,32.3537,143698.0
2023-03-07 15:30:00,34.4,34.52,34.27,34.27,600973.0,32.3537,32.4665,32.2314,32.2314,600973.0
2023-03-08 09:30:00,34.38,34.47,34.17,34.23,106978.0,32.3349,32.4195,32.1374,32.1938,106978.0
2023-03-08 10:00:00,34.24,34.33,34.07,34.1,94145.0,32.2032,32.2878,32.0433,32.0715,94145.0
2023-03-08 10:30:00,34.09,34.28,34.06,34.2,99691.0,32.0621,32.2408,32.0339,32.1656,99691.0
2023-03-08 11:00:00,34.2,34.22,34.01,34.04,96238.0,32.1656,32.1844,31.9869,32.0151,96238.0
2023-03-08 11:30:00,34.05,34.06,33.89,33.95,80340.0,32.0245,32.0339,31.874,31.9304,80340.0
2023-03-08 12:00:00,33.95,33.96,33.65,33.66,98803.0,31.9304,31.9399,31.6483,31.6577,98803.0
2023-03-08 12:30:00,33.66,33.85,33.62,33.75,193555.0,31.6577,31.8364,31.6201,31.7423,193555.0
2023-03-08 13:00:00,33.75,33.84,33.66,33.68,122747.0,31.7423,31.827,31.6577,31.6765,122747.0
2023-03-08 13:30:00,33.68,33.81,33.68,33.8,92230.0,31.6765,31.7988,31.6765,31.7894,92230.0
2023-03-08 14:00:00,33.8,33.94,33.8,33.86,155998.0,31.7894,31.921,31.7894,31.8458,155998.0
2023-03-08 14:30:00,33.86,33.93,33.8,33.89,148916.0,31.8458,31.9116,31.7894,31.874,148916.0
2023-03-08 15:00:00,33.89,33.93,33.84,33.9,139317.0,31.874,31.9116,31.827,31.8834,139317.0
2023-03-08 15:30:00,33.9,34.02,33.89,33.92,408421.0,31.8834,31.9963,31.874,31.9022,408421.0
2023-03-09 09:30:00,33.94,34.03,33.79,33.89,79920.0,31.921,32.0057,31.78,31.874,79920.0
2023-03-09 10:00:00,33.87,33.9,33.7,33.77,66650.0,31.8552,31.8834,31.6953,31.7612,66650.0
2023-03-09 10:30:00,33.77,33.83,33.62,33.64,83509.0,31.7612,31.8176,31.6201,31.6389,83509.0
2023-03-09 11:00:00,33.65,33.66,33.46,33.59,90110.0,31.6483,31.6577,31.4696,31.5919,90110.0
2023-03-09 11:30:00,33.59,33.67,33.55,33.64,86153.0,31.5919,31.6671,31.5542,31.6389,86153.0
2023-03-09 12:00:00,33.64,33.74,33.53,33.72,108366.0,31.6389,31.7329,31.5354,31.7141,108366.0
2023-03-09 12:30:00,33.73,33.76,33.64,33.65,101944.0,31.7235,31.7518,31.6389,31.6483,101944.0
2023-03-09 13:00:00,33.65,33.74,33.55,33.59,65194.0,31.6483,31.7329,31.5542,31.5919,65194.0
2023-03-09 13:30:00,33.59,33.66,33.49,33.55,145375.0,31.5919,31.6577,31.4978,31.5542,145375.0
2023-03-09 14:00:00,33.54,33.54,33.3,33.37,69367.0,31.5448,31.5448,31.3191,31.385,69367.0
2023-03-09 14:30:00,33.35,33.36,33.13,33.19,104005.0,31.3661,31.3755,31.1592,31.2157,104005.0
2023-03-09 15:00:00,33.2,33.26,32.98,33.09,191699.0,31.2251,31.2815,31.0181,31.1216,191699.0
2023-03-09 15:30:00,33.08,33.2,32.94,33.01,745302.0,31.1122,31.2251,30.9805,31.0464,745302.0
2023-03-10 09:30:00,32.88,32.97,32.26,32.55,185939.0,30.9241,31.0087,30.341,30.6137,185939.0
2023-03-10 10:00:00,32.58,32.72,32.28,32.37,175345.0,30.6419,30.7736,30.3598,30.4444,175345.0
2023-03-10 10:30:00,32.38,32.68,32.36,32.67,108011.0,30.4538,30.736,30.435,30.7266,108011.0
2023-03-10 11:00:00,32.68,33.01,32.66,32.98,194381.0,30.736,31.0464,30.7172,31.0181,194381.0
2023-03-10 11:30:00,32.98,33.06,32.68,32.7,275106.0,31.0181,31.0934,30.736,30.7548,275106.0
2023-03-10 12:00:00,32.67,32.71,32.41,32.44,76974.0,30.7266,30.7642,30.4821,30.5103,76974.0
2023-03-10 12:30:00,32.45,32.55,32.36,32.42,121324.0,30.5197,30.6137,30.435,30.4915,121324.0
2023-03-10 13:00:00,32.44,32.49,32.19,32.23,218304.0,30.5103,30.5573,30.2751,30.3128,218304.0
2023-03-10 13:30:00,32.23,32.24,31.85,31.91,143680.0,30.3128,30.3222,29.9554,30.0118,143680.0
2023-03-10 14:00:00,31.91,32.16,31.82,31.82,132586.0,30.0118,30.2469,29.9272,29.9272,132586.0
2023-03-10 14:30:00,31.82,32.03,31.82,31.95,153076.0,29.9272,30.1247,29.9272,30.0494,153076.0
2023-03-10 15:00:00,31.95,32.0,31.77,31.8,249386.0,30.0494,30.0964,29.8801,29.9083,249386.0
2023-03-10 15:30:00,31.79,31.8,31.56,31.63,856113.0,29.8989,29.9083,29.6826,29.7485,856113.0
2023-03-13 09:30:00,31.08,31.48,30.86,31.42,301740.0,29.2312,29.6074,29.0243,29.5509,301740.0
2023-03-13 10:00:00,31.43,31.43,31.18,31.29,216955.0,29.5604,29.5604,29.3252,29.4287,216955.0
2023-03-13 10:30:00,31.29,31.95,31.29,31.91,208406.0,29.4287,30.0494,29.4287,30.0118,208406.0
2023-03-13 11:00:00,31.92,32.2,31.89,32.17,136008.0,30.0212,30.2845,29.993,30.2563,136008.0
2023-03-13 11:30:00,32.15,32.18,31.84,31.99,135310.0,30.2375,30.2657,29.946,30.087,135310.0
2023-03-13 12:00:00,32.0,32.12,31.83,31.9,129009.0,30.0964,30.2093,29.9366,30.0024,129009.0
2023-03-13 12:30:00,31.92,31.92,31.52,31.56,320103.0,30.0212,30.0212,29.645,29.6826,320103.0
2023-03-13 13:00:00,31.56,31.56,31.26,31.33,125455.0,29.6826,29.6826,29.4005,29.4663,125455.0
2023-03-13 13:30:00,31.33,31.46,31.27,31.37,123305.0,29.4663,29.5886,29.4099,29.5039,123305.0
2023-03-13 14:00:00,31.36,31.46,31.34,31.38,114665.0,29.4945,29.5886,29.4757,29.5133,114665.0
2023-03-13 14:30:00,31.39,31.49,31.29,31.34,149165.0,29.5227,29.6168,29.4287,29.4757,149165.0
2023-03-13 15:00:00,31.35,31.36,30.98,31.02,219018.0,29.4851,29.4945,29.1371,29.1747,219018.0
2023-03-13 15:30:00,31.02,31.13,30.83,30.89,711519.0,29.1747,29.2782,28.996,29.0525,711519.0
2023-03-14 09:30:00,31.47,32.06,31.31,31.94,363454.0,29.598,30.1529,29.4475,30.04,363454.0
2023-03-14 10:00:00,31.96,32.08,31.8,32.03,387645.0,30.0588,30.1717,29.9083,30.1247,387645.0
2023-03-14 10:30:00,32.03,32.04,31.7,31.7,123715.0,30.1247,30.1341,29.8143,29.8143,123715.0
2023-03-14 11:00:00,31.71,31.79,31.65,31.68,142265.0,29.8237,29.8989,29.7673,29.7955,142265.0
2023-03-14 11:30:00,31.68,31.81,31.65,31.75,138267.0,29.7955,29.9177,29.7673,29.8613,138267.0
2023-03-14 12:00:00,31.74,31.75,31.42,31.44,93368.0,29.8519,29.8613,29.5509,29.5698,93368.0
2023-03-14 12:30:00,31.45,31.51,31.32,31.37,79415.0,29.5792,29.6356,29.4569,29.5039,79415.0
2023-03-14 13:00:00,31.36,31.4,31.19,31.32,172388.0,29.4945,29.5321,29.3346,29.4569,172388.0
2023-03-14 13:30:00,31.3,31.51,31.29,31.46,146038.0,29.4381,29.6356,29.4287,29.5886,146038.0
2023-03-14 14:00:00,31.47,31.58,31.37,31.55,164334.0,29.598,29.7014,29.5039,29.6732,164334.0
2023-03-14 14:30:00,31.54,31.64,31.49,31.5,239079.0,29.6638,29.7579,29.6168,29.6262,239079.0
2023-03-14 15:00:00,31.5,31.55,31.29,31.38,234743.0,29.6262,29.6732,29.4287,29.5133,234743.0
2023-03-14 15:30:00,31.38,31.61,31.36,31.55,646265.0,29.5133,29.7296,29.4945,29.6732,646265.0
2023-03-15 09:30:00,31.27,31.27,30.58,30.75,328669.0,29.4099,29.4099,28.7609,28.9208,328669.0
2023-03-15 10:00:00,30.75,31.06,30.67,30.79,331341.0,28.9208,29.2124,28.8456,28.9584,331341.0
2023-03-15 10:30:00,30.79,31.0,30.69,30.98,211627.0,28.9584,29.1559,28.8644,29.1371,211627.0
2023-03-15 11:00:00,30.98,31.21,30.95,31.07,135661.0,29.1371,29.3534,29.1089,29.2218,135661.0
2023-03-15 11:30:00,31.07,31.16,30.98,31.15,199366.0,29.2218,29.3064,29.1371,29.297,199366.0
2023-03-15 12:00:00,31.15,31.18,31.0,31.08,96936.0,29.297,29.3252,29.1559,29.2312,96936.0
2023-03-15 12:30:00,31.08,31.13,30.87,30.94,169587.0,29.2312,29.2782,29.0337,29.0995,169587.0
2023-03-15 13:00:00,30.93,31.05,30.88,31.04,107708.0,29.0901,29.203,29.0431,29.1936,107708.0
2023-03-15 13:30:00,31.03,31.07,30.89,31.03,95288.0,29.1841,29.2218,29.0525,29.1841,95288.0
2023-03-15 14:00:00,31.02,31.25,30.93,31.05,361583.0,29.1747,29.3911,29.0901,29.203,361583.0
2023-03-15 14:30:00,31.06,31.17,30.77,30.82,203028.0,29.2124,29.3158,28.9396,28.9866,203028.0
2023-03-15 15:00:00,30.82,30.85,30.6,30.8,369818.0,28.9866,29.0149,28.7797,28.9678,369818.0
2023-03-15 15:30:00,30.8,30.84,30.57,30.83,900538.0,28.9678,29.0055,28.7515,28.996,900538.0
2023-03-16 09:30:00,30.48,30.76,30.25,30.61,315861.0,28.6669,28.9302,28.4505,28.7891,315861.0
2023-03-16 10:00:00,30.6,30.61,30.28,30.51,177723.0,28.7797,28.7891,28.4788,28.6951,177723.0
2023-03-16 10:30:00,30.51,30.96,30.5,30.83,229346.0,28.6951,29.1183,28.6857,28.996,229346.0
2023-03-16 11:00:00,30.83,31.26,30.78,31.2,170212.0,28.996,29.4005,28.949,29.344,170212.0
2023-03-16 11:30:00,31.21,31.36,31.16,31.33,144272.0,29.3534,29.4945,29.3064,29.4663,144272.0
2023-03-16 12:00:00,31.34,31.52,31.26,31.51,212458.0,29.4757,29.645,29.4005,29.6356,212458.0
2023-03-16 12:30:00,31.51,31.54,31.35,31.47,197553.0,29.6356,29.6638,29.4851,29.598,197553.0
2023-03-16 13:00:00,31.47,31.58,31.27,31.34,121939.0,29.598,29.7014,29.4099,29.4757,121939.0
2023-03-16 13:30:00,31.34,31.98,31.31,31.65,422365.0,29.4757,30.0776,29.4475,29.7673,422365.0
2023-03-16 14:00:00,31.64,31.65,31.49,31.52,114984.0,29.7579,29.7673,29.6168,29.645,114984.0
2023-03-16 14:30:00,31.52,31.61,31.39,31.61,126596.0,29.645,29.7296,29.5227,29.7296,126596.0
2023-03-16 15:00:00,31.61,31.63,31.39,31.41,180566.0,29.7296,29.7485,29.5227,29.5415,180566.0
2023-03-16 15:30:00,31.42,31.62,31.37,31.61,869736.0,29.5509,29.7391,29.5039,29.7296,869736.0
2023-03-17 09:30:00,31.88,31.94,31.32,31.78,719353.0,29.9836,30.04,29.4569,29.8895,719353.0
2023-03-17 10:00:00,31.81,31.9,31.54,31.77,237533.0,29.9177,30.0024,29.6638,29.8801,237533.0
2023-03-17 10:30:00,31.78,31.84,31.53,31.54,372332.0,29.8895,29.946,29.6544,29.6638,372332.0
2023-03-17 11:00:00,31.53,31.54,31.23,31.45,230164.0,29.6544,29.6638,29.3723,29.5792,230164.0
2023-03-17 11:30:00,31.45,31.53,31.34,31.42,165072.0,29.5792,29.6544,29.4757,29.5509,165072.0
2023-03-17 12:00:00,31.4,31.51,31.4,31.46,136020.0,29.5321,29.6356,29.5321,29.5886,136020.0
2023-03-17 12:30:00,31.46,31.56,31.44,31.56,227808.0,29.5886,29.6826,29.5698,29.6826,227808.0
2023-03-17 13:00:00,31.57,31.59,31.45,31.48,144684.0,29.692,29.7108,29.5792,29.6074,144684.0
2023-03-17 13:30:00,31.49,31.51,31.24,31.35,202556.0,29.6168,29.6356,29.3817,29.4851,202556.0
2023-03-17 14:00:00,31.35,31.39,31.09,31.13,322747.0,29.4851,29.5227,29.2406,29.2782,322747.0
2023-03-17 14:30:00,31.12,31.42,31.08,31.42,355162.0,29.2688,29.5509,29.2312,29.5509,355162.0
2023-03-17 15:00:00,31.42,31.48,31.16,31.45,483156.0,29.5509,29.6074,29.3064,29.5792,483156.0
2023-03-17 15:30:00,31.46,31.56,31.26,31.48,976486.0,29.5886,29.6826,29.4005,29.6074,976486.0
2023-03-20 09:30:00,32.57,33.5,32.06,33.35,694581.0,30.6325,31.5072,30.1529,31.3661,694581.0
2023-03-20 10:00:00,33.36,33.52,33.25,33.38,335431.0,31.3755,31.526,31.2721,31.3944,335431.0
2023-03-20 10:30:00,33.37,33.72,33.22,33.67,241822.0,31.385,31.7141,31.2439,31.6671,241822.0
2023-03-20 11:00:00,33.67,33.87,33.64,33.75,238580.0,31.6671,31.8552,31.6389,31.7423,238580.0
2023-03-20 11:30:00,33.75,33.92,33.66,33.89,167837.0,31.7423,31.9022,31.6577,31.874,167837.0
2023-03-20 12:00:00,33.9,33.91,33.52,33.71,197344.0,31.8834,31.8928,31.526,31.7047,197344.0
2023-03-20 12:30:00,33.72,33.73,33.45,33.55,151884.0,31.7141,31.7235,31.4602,31.5542,151884.0
2023-03-20 13:00:00,33.56,33.73,33.54,33.62,142084.0,31.5636,31.7235,31.5448,31.6201,142084.0
2023-03-20 13:30:00,33.63,33.65,33.33,33.36,165507.0,31.6295,31.6483,31.3473,31.3755,165507.0
2023-03-20 14:00:00,33.37,33.53,33.32,33.48,307714.0,31.385,31.5354,31.3379,31.4884,307714.0
2023-03-20 14:30:00,33.48,33.51,33.21,33.37,248152.0,31.4884,31.5166,31.2345,31.385,248152.0
2023-03-20 15:00:00,33.38,33.55,33.37,33.54,481779.0,31.3944,31.5542,31.385,31.5448,481779.0
2023-03-20 15:30:00,33.53,33.75,33.53,33.62,1132700.0,31.5354,31.7423,31.5354,31.6201,1132700.0
2023-03-21 09:30:00,33.77,34.01,33.65,33.78,200917.0,31.7612,31.9869,31.6483,31.7706,200917.0
2023-03-21 10:00:00,33.77,33.79,33.16,33.24,228727.0,31.7612,31.78,31.1874,31.2627,228727.0
2023-03-21 10:30:00,33.24,33.47,33.13,33.41,179964.0,31.2627,31.479,31.1592,31.4226,179964.0
2023-03-21 11:00:00,33.41,33.74,33.41,33.69,95086.0,31.4226,31.7329,31.4226,31.6859,95086.0
2023-03-21 11:30:00,33.68,33.7,33.3,33.31,113824.0,31.6765,31.6953,31.3191,31.3285,113824.0
2023-03-21 12:00:00,33.31,33.34,33.24,33.3,156973.0,31.3285,31.3567,31.2627,31.3191,156973.0
2023-03-21 12:30:00,33.3,33.33,33.08,33.09,112196.0,31.3191,31.3473,31.1122,31.1216,112196.0
2023-03-21 13:00:00,33.09,33.25,33.06,33.2,149722.0,31.1216,31.2721,31.0934,31.2251,149722.0
2023-03-21 13:30:00,33.2,33.26,33.11,33.11,159773.0,31.2251,31.2815,31.1404,31.1404,159773.0
2023-03-21 14:00:00,33.12,33.31,33.09,33.28,154295.0,31.1498,31.3285,31.1216,31.3003,154295.0
2023-03-21 14:30:00,33.29,33.34,33.23,33.32,136357.0,31.3097,31.3567,31.2533,31.3379,136357.0
2023-03-21 15:00:00,33.31,33.36,33.23,33.26,180700.0,31.3285,31.3755,31.2533,31.2815,180700.0
2023-03-21 15:30:00,33.27,33.34,33.15,33.2,835929.0,31.2909,31.3567,31.178,31.2251,835929.0
2023-03-22 09:30:00,33.06,33.17,32.83,32.99,124315.0,31.0934,31.1968,30.8771,31.0276,124315.0
2023-03-22 10:00:00,32.99,33.02,32.9,33.02,81767.0,31.0276,31.0558,30.9429,31.0558,81767.0
2023-03-22 10:30:00,33.01,33.03,32.87,32.91,85313.0,31.0464,31.0652,30.9147,30.9523,85313.0
2023-03-22 11:00:00,32.91,32.95,32.74,32.77,63381.0,30.9523,30.9899,30.7924,30.8206,63381.0
2023-03-22 11:30:00,32.77,32.8,32.62,32.62,64600.0,30.8206,30.8489,30.6796,30.6796,64600.0
2023-03-22 12:00:00,32.63,32.67,32.58,32.65,76277.0,30.689,30.7266,30.6419,30.7078,76277.0
2023-03-22 12:30:00,32.66,32.79,32.63,32.73,102498.0,30.7172,30.8395,30.689,30.783,102498.0
2023-03-22 13:00:00,32.73,32.73,32.62,32.68,51012.0,30.783,30.783,30.6796,30.736,51012.0
2023-03-22 13:30:00,32.68,32.7,32.59,32.59,54169.0,30.736,30.7548,30.6513,30.6513,54169.0
2023-03-22 14:00:00,32.59,32.86,32.57,32.68,116202.0,30.6513,30.9053,30.6325,30.736,116202.0
2023-03-22 14:30:00,32.67,32.91,32.49,32.59,174159.0,30.7266,30.9523,30.5573,30.6513,174159.0
2023-03-22 15:00:00,32.57,32.64,32.33,32.58,181625.0,30.6325,30.6984,30.4068,30.6419,181625.0
2023-03-22 15:30:00,32.58,32.59,31.91,31.91,502327.0,30.6419,30.6513,30.0118,30.0118,502327.0
2023-03-23 09:30:00,32.03,32.23,31.84,32.08,106992.0,30.1247,30.3128,29.946,30.1717,106992.0
2023-03-23 10:00:00,32.08,32.16,31.98,32.04,87023.0,30.1717,30.2469,30.0776,30.1341,87023.0
2023-03-23 10:30:00,32.05,32.15,31.93,32.11,117619.0,30.1435,30.2375,30.0306,30.1999,117619.0
2023-03-23 11:00:00,32.11,32.18,31.91,31.92,81851.0,30.1999,30.2657,30.0118,30.0212,81851.0
2023-03-23 11:30:00,31.92,31.97,31.81,31.81,120485.0,30.0212,30.0682,29.9177,29.9177,120485.0
2023-03-23 12:00:00,31.82,31.82,31.65,31.79,85779.0,29.9272,29.9272,29.7673,29.8989,85779.0
2023-03-23 12:30:00,31.8,31.88,31.71,31.73,74162.0,29.9083,29.9836,29.8237,29.8425,74162.0
2023-03-23 13:00:00,31.72,31.75,31.57,31.63,110909.0,29.8331,29.8613,29.692,29.7485,110909.0
2023-03-23 13:30:00,31.62,31.73,31.56,31.58,79316.0,29.7391,29.8425,29.6826,29.7014,79316.0
2023-03-23 14:00:00,31.58,31.64,31.2,31.2,86259.0,29.7014,29.7579,29.344,29.344,86259.0
2023-03-23 14:30:00,31.21,31.27,30.88,30.99,134073.0,29.3534,29.4099,29.0431,29.1465,134073.0
2023-03-23 15:00:00,31.0,31.24,30.76,30.84,265347.0,29.1559,29.3817,28.9302,29.0055,265347.0
2023-03-23 15:30:00,30.83,31.08,30.79,30.99,839014.0,28.996,29.2312,28.9584,29.1465,839014.0
2023-03-24 09:30:00,30.65,30.85,30.5,30.81,270823.0,28.8268,29.0149,28.6857,28.9772,270823.0
2023-03-24 10:00:00,30.84,31.15,30.78,31.11,194041.0,29.0055,29.297,28.949,29.2594,194041.0
2023-03-24 10:30:00,31.11,31.18,30.99,31.08,108218.0,29.2594,29.3252,29.1465,29.2312,108218.0
2023-03-24 11:00:00,31.08,31.16,30.91,31.05,113342.0,29.2312,29.3064,29.0713,29.203,113342.0
2023-03-24 11:30:00,31.04,31.27,30.99,31.23,81820.0,29.1936,29.4099,29.1465,29.3723,81820.0
2023-03-24 12:00:00,31.24,31.32,31.13,31.21,186159.0,29.3817,29.4569,29.2782,29.3534,186159.0
2023-03-24 12:30:00,31.22,31.31,31.19,31.25,97959.0,29.3628,29.4475,29.3346,29.3911,97959.0
2023-03-24 13:00:00,31.25,31.34,31.15,31.3,113198.0,29.3911,29.4757,29.297,29.4381,113198.0
2023-03-24 13:30:00,31.3,31.36,31.25,31.32,70469.0,29.4381,29.4945,29.3911,29.4569,70469.0
2023-03-24 14:00:00,31.31,31.42,31.3,31.34,72179.0,29.4475,29.5509,29.4381,29.4757,72179.0
2023-03-24 14:30:00,31.34,31.43,31.32,31.34,88817.0,29.4757,29.5604,29.4569,29.4757,88817.0
2023-03-24 15:00:00,31.34,31.44,31.24,31.44,108042.0,29.4757,29.5698,29.3817,29.5698,108042.0
2023-03-24 15:30:00,31.44,31.51,31.38,31.5,444110.0,29.5698,29.6356,29.5133,29.6262,444110.0
2023-03-27 09:30:00,31.73,31.98,31.63,31.89,138114.0,29.8425,30.0776,29.7485,29.993,138114.0
2023-03-27 10:00:00,31.89,32.0,31.84,31.94,141394.0,29.993,30.0964,29.946,30.04,141394.0
2023-03-27 10:30:00,31.93,31.93,31.57,31.68,143416.0,30.0306,30.0306,29.692,29.7955,143416.0
2023-03-27 11:00:00,31.66,31.83,31.63,31.83,145623.0,29.7767,29.9366,29.7485,29.9366,145623.0
2023-03-27 11:30:00,31.84,31.95,31.78,31.94,80781.0,29.946,30.0494,29.8895,30.04,80781.0
2023-03-27 12:00:00,31.93,32.19,31.93,32.19,132891.0,30.0306,30.2751,30.0306,30.2751,132891.0
2023-03-27 12:30:00,32.19,32.27,32.15,32.22,77477.0,30.2751,30.3504,30.2375,30.3034,77477.0
2023-03-27 13:00:00,32.22,32.26,32.12,32.2,53905.0,30.3034,30.341,30.2093,30.2845,53905.0
2023-03-27 13:30:00,32.21,32.29,32.11,32.29,88357.0,30.294,30.3692,30.1999,30.3692,88357.0
2023-03-27 14:00:00,32.29,32.34,32.22,32.25,137533.0,30.3692,30.4162,30.3034,30.3316,137533.0
2023-03-27 14:30:00,32.26,32.31,32.2,32.24,133486.0,30.341,30.388,30.2845,30.3222,133486.0
2023-03-27 15:00:00,32.25,32.3,32.11,32.27,103282.0,30.3316,30.3786,30.1999,30.3504,103282.0
2023-03-27 15:30:00,32.28,32.35,32.21,32.26,740770.0,30.3598,30.4256,30.294,30.341,740770.0
2023-03-28 09:30:00,32.28,32.58,32.28,32.54,124370.0,30.3598,30.6419,30.3598,30.6043,124370.0
2023-03-28 10:00:00,32.53,32.78,32.51,32.77,107112.0,30.5949,30.83,30.5761,30.8206,107112.0
2023-03-28 10:30:00,32.78,32.82,32.65,32.79,70368.0,30.83,30.8677,30.7078,30.8395,70368.0
2023-03-28 11:00:00,32.79,32.95,32.78,32.86,65301.0,30.8395,30.9899,30.83,30.9053,65301.0
2023-03-28 11:30:00,32.86,32.86,32.74,32.8,72924.0,30.9053,30.9053,30.7924,30.8489,72924.0
2023-03-28 12:00:00,32.8,32.83,32.72,32.73,42308.0,30.8489,30.8771,30.7736,30.783,42308.0
2023-03-28 12:30:00,32.73,32.78,32.72,32.73,51335.0,30.783,30.83,30.7736,30.783,51335.0
2023-03-28 13:00:00,32.73,32.74,32.54,32.6,81607.0,30.783,30.7924,30.6043,30.6608,81607.0
2023-03-28 13:30:00,32.59,32.61,32.49,32.49,115721.0,30.6513,30.6702,30.5573,30.5573,115721.0
2023-03-28 14:00:00,32.48,32.59,32.45,32.54,139389.0,30.5479,30.6513,30.5197,30.6043,139389.0
2023-03-28 14:30:00,32.53,32.67,32.52,32.64,111011.0,30.5949,30.7266,30.5855,30.6984,111011.0
2023-03-28 15:00:00,32.64,32.73,32.55,32.57,136274.0,30.6984,30.783,30.6137,30.6325,136274.0
2023-03-28 15:30:00,32.57,32.68,32.53,32.64,274059.0,30.6325,30.736,30.5949,30.6984,274059.0
2023-03-29 09:30:00,32.91,32.99,32.81,32.89,88446.0,30.9523,31.0276,30.8583,30.9335,88446.0
2023-03-29 10:00:00,32.89,32.98,32.79,32.97,101568.0,30.9335,31.0181,30.8395,31.0087,101568.0
2023-03-29 10:30:00,32.98,33.06,32.89,32.97,72675.0,31.0181,31.0934,30.9335,31.0087,72675.0
2023-03-29 11:00:00,32.97,33.08,32.94,33.0,58589.0,31.0087,31.1122,30.9805,31.037,58589.0
2023-03-29 11:30:00,33.01,33.07,32.98,33.04,61931.0,31.0464,31.1028,31.0181,31.0746,61931.0
2023-03-29 12:00:00,33.03,33.11,33.01,33.08,99746.0,31.0652,31.1404,31.0464,31.1122,99746.0
2023-03-29 12:30:00,33.08,33.18,33.07,33.11,146986.0,31.1122,31.2063,31.1028,31.1404,146986.0
2023-03-29 13:00:00,33.12,33.28,33.1,33.22,65840.0,31.1498,31.3003,31.131,31.2439,65840.0
2023-03-29 13:30:00,33.2,33.2,33.06,33.15,189280.0,31.2251,31.2251,31.0934,31.178,189280.0
2023-03-29 14:00:00,33.14,33.16,32.98,33.06,126258.0,31.1686,31.1874,31.0181,31.0934,126258.0
2023-03-29 14:30:00,33.06,33.21,33.05,33.19,35354.0,31.0934,31.2345,31.084,31.2157,35354.0
2023-03-29 15:00:00,33.19,33.23,33.11,33.14,112785.0,31.2157,31.2533,31.1404,31.1686,112785.0
2023-03-29 15:30:00,33.13,33.22,33.08,33.19,252136.0,31.1592,31.2439,31.1122,31.2157,252136.0
2023-03-30 09:30:00,33.47,33.63,33.43,33.56,120538.0,31.479,31.6295,31.4414,31.5636,120538.0
2023-03-30 10:00:00,33.56,33.65,33.48,33.61,124670.0,31.5636,31.6483,31.4884,31.6107,124670.0
2023-03-30 10:30:00,33.61,33.64,33.51,33.54,109504.0,31.6107,31.6389,31.5166,31.5448,109504.0
2023-03-30 11:00:00,33.52,33.63,33.4,33.52,174248.0,31.526,31.6295,31.4132,31.526,174248.0
2023-03-30 11:30:00,33.5,33.5,33.33,33.4,68636.0,31.5072,31.5072,31.3473,31.4132,68636.0
2023-03-30 12:00:00,33.4,33.43,33.35,33.4,52467.0,31.4132,31.4414,31.3661,31.4132,52467.0
2023-03-30 12:30:00,33.39,33.39,33.27,33.29,66101.0,31.4038,31.4038,31.2909,31.3097,66101.0
2023-03-30 13:00:00,33.29,33.32,33.21,33.31,65028.0,31.3097,31.3379,31.2345,31.3285,65028.0
2023-03-30 13:30:00,33.32,33.34,33.22,33.27,58988.0,31.3379,31.3567,31.2439,31.2909,58988.0
2023-03-30 14:00:00,33.27,33.36,33.26,33.36,54190.0,31.2909,31.3755,31.2815,31.3755,54190.0
2023-03-30 14:30:00,33.36,33.42,33.31,33.32,51592.0,31.3755,31.432,31.3285,31.3379,51592.0
2023-03-30 15:00:00,33.32,33.37,33.26,33.3,72692.0,31.3379,31.385,31.2815,31.3191,72692.0
2023-03-30 15:30:00,33.3,33.46,33.27,33.44,325287.0,31.3191,31.4696,31.2909,31.4508,325287.0
2023-03-31 09:30:00,33.58,33.69,33.4,33.47,64057.0,31.5825,31.6859,31.4132,31.479,64057.0
2023-03-31 10:00:00,33.47,33.65,33.46,33.59,68558.0,31.479,31.6483,31.4696,31.5919,68558.0
2023-03-31 10:30:00,33.59,33.67,33.57,33.66,106133.0,31.5919,31.6671,31.5731,31.6577,106133.0
2023-03-31 11:00:00,33.66,33.8,33.65,33.72,77674.0,31.6577,31.7894,31.6483,31.7141,77674.0
2023-03-31 11:30:00,33.72,33.76,33.65,33.75,49715.0,31.7141,31.7518,31.6483,31.7423,49715.0
2023-03-31 12:00:00,33.75,33.8,33.72,33.73,58504.0,31.7423,31.7894,31.7141,31.7235,58504.0
2023-03-31 12:30:00,33.73,33.8,33.71,33.77,76633.0,31.7235,31.7894,31.7047,31.7612,76633.0
2023-03-31 13:00:00,33.77,33.8,33.71,33.77,100361.0,31.7612,31.7894,31.7047,31.7612,100361.0
2023-03-31 13:30:00,33.77,33.81,33.7,33.79,115364.0,31.7612,31.7988,31.6953,31.78,115364.0
2023-03-31 14:00:00,33.79,33.97,33.77,33.95,168933.0,31.78,31.9493,31.7612,31.9304,168933.0
2023-03-31 14:30:00,33.95,34.09,33.93,34.05,166461.0,31.9304,32.0621,31.9116,32.0245,166461.0
2023-03-31 15:00:00,34.05,34.22,34.03,34.18,229522.0,32.0245,32.1844,32.0057,32.1468,229522.0
2023-03-31 15:30:00,34.18,34.33,34.13,34.28,733936.0,32.1468,32.2878,32.0997,32.2408,733936.0
2023-04-03 09:30:00,34.35,34.39,33.88,33.9,142919.0,32.3067,32.3443,31.8646,31.8834,142919.0
2023-04-03 10:00:00,33.89,34.13,33.86,34.13,115738.0,31.874,32.0997,31.8458,32.0997,115738.0
2023-04-03 10:30:00,34.13,34.23,33.8,33.81,266808.0,32.0997,32.1938,31.7894,31.7988,266808.0
2023-04-03 11:00:00,33.82,33.87,33.66,33.76,124444.0,31.8082,31.8552,31.6577,31.7518,124444.0
2023-04-03 11:30:00,33.77,34.0,33.76,33.97,165790.0,31.7612,31.9775,31.7518,31.9493,165790.0
2023-04-03 12:00:00,33.97,34.13,33.95,34.13,106181.0,31.9493,32.0997,31.9304,32.0997,106181.0
2023-04-03 12:30:00,34.13,34.13,33.93,33.98,76426.0,32.0997,32.0997,31.9116,31.9587,76426.0
2023-04-03 13:00:00,33.98,34.05,33.91,33.91,76756.0,31.9587,32.0245,31.8928,31.8928,76756.0
2023-04-03 13:30:00,33.91,33.94,33.88,33.93,71399.0,31.8928,31.921,31.8646,31.9116,71399.0
2023-04-03 14:00:00,33.93,33.93,33.85,33.9,58360.0,31.9116,31.9116,31.8364,31.8834,58360.0
2023-04-03 14:30:00,33.9,33.94,33.88,33.91,64426.0,31.8834,31.921,31.8646,31.8928,64426.0
2023-04-03 15:00:00,33.9,34.0,33.9,33.98,97289.0,31.8834,31.9775,31.8834,31.9587,97289.0
2023-04-03 15:30:00,33.97,34.04,33.81,33.86,361879.0,31.9493,32.0151,31.7988,31.8458,361879.0
2023-04-04 09:30:00,33.75,33.86,33.56,33.61,137332.0,31.7423,31.8458,31.5636,31.6107,137332.0
2023-04-04 10:00:00,33.61,33.69,33.39,33.41,228554.0,31.6107,31.6859,31.4038,31.4226,228554.0
2023-04-04 10:30:00,33.42,33.47,33.13,33.22,218506.0,31.432,31.479,31.1592,31.2439,218506.0
2023-04-04 11:00:00,33.21,33.24,33.04,33.14,97505.0,31.2345,31.2627,31.0746,31.1686,97505.0
2023-04-04 11:30:00,33.14,33.19,33.07,33.08,108388.0,31.1686,31.2157,31.1028,31.1122,108388.0
2023-04-04 12:00:00,33.08,33.31,33.07,33.28,92040.0,31.1122,31.3285,31.1028,31.3003,92040.0
2023-04-04 12:30:00,33.27,33.39,33.27,33.3,74483.0,31.2909,31.4038,31.2909,31.3191,74483.0
2023-04-04 13:00:00,33.3,33.37,33.26,33.36,82851.0,31.3191,31.385,31.2815,31.3755,82851.0
2023-04-04 13:30:00,33.35,33.53,33.3,33.45,89575.0,31.3661,31.5354,31.3191,31.4602,89575.0
2023-04-04 14:00:00,33.45,33.5,33.41,33.43,49525.0,31.4602,31.5072,31.4226,31.4414,49525.0
2023-04-04 14:30:00,33.41,33.54,33.35,33.52,56446.0,31.4226,31.5448,31.3661,31.526,56446.0
2023-04-04 15:00:00,33.51,33.62,33.49,33.53,81842.0,31.5166,31.6201,31.4978,31.5354,81842.0
2023-04-04 15:30:00,33.53,33.57,33.46,33.56,271350.0,31.5354,31.5731,31.4696,31.5636,271350.0
2023-04-05 09:30:00,33.5,34.03,33.36,33.88,86871.0,31.5072,32.0057,31.3755,31.8646,86871.0
2023-04-05 10:00:00,33.9,33.93,33.75,33.84,61806.0,31.8834,31.9116,31.7423,31.827,61806.0
2023-04-05 10:30:00,33.84,33.89,33.72,33.75,63609.0,31.827,31.874,31.7141,31.7423,63609.0
2023-04-05 11:00:00,33.75,33.85,33.7,33.81,59592.0,31.7423,31.8364,31.6953,31.7988,59592.0
2023-04-05 11:30:00,33.8,33.95,33.78,33.92,72389.0,31.7894,31.9304,31.7706,31.9022,72389.0
2023-04-05 12:00:00,33.91,33.92,33.76,33.77,138720.0,31.8928,31.9022,31.7518,31.7612,138720.0
2023-04-05 12:30:00,33.77,33.92,33.76,33.91,52221.0,31.7612,31.9022,31.7518,31.8928,52221.0
2023-04-05 13:00:00,33.91,34.18,33.88,34.14,76442.0,31.8928,32.1468,31.8646,32.1091,76442.0
2023-04-05 13:30:00,34.15,34.22,34.14,34.19,50036.0,32.1186,32.1844,32.1091,32.1562,50036.0
2023-04-05 14:00:00,34.19,34.27,34.16,34.18,57701.0,32.1562,32.2314,32.128,32.1468,57701.0
2023-04-05 14:30:00,34.17,34.24,34.15,34.23,43638.0,32.1374,32.2032,32.1186,32.1938,43638.0
2023-04-05 15:00:00,34.23,34.36,34.2,34.36,85252.0,32.1938,32.3161,32.1656,32.3161,85252.0
2023-04-05 15:30:00,34.36,34.45,34.35,34.41,290355.0,32.3161,32.4007,32.3067,32.3631,290355.0
2023-04-06 09:30:00,34.62,34.72,34.48,34.64,97616.0,32.5606,32.6546,32.4289,32.5794,97616.0
2023-04-06 10:00:00,34.64,34.73,34.55,34.56,95464.0,32.5794,32.664,32.4948,32.5042,95464.0
2023-04-06 10:30:00,34.57,34.67,34.56,34.6,56996.0,32.5136,32.6076,32.5042,32.5418,56996.0
2023-04-06 11:00:00,34.6,34.65,34.52,34.65,77741.0,32.5418,32.5888,32.4665,32.5888,77741.0
2023-04-06 11:30:00,34.65,34.72,34.6,34.72,100697.0,32.5888,32.6546,32.5418,32.6546,100697.0
2023-04-06 12:00:00,34.72,34.77,34.6,34.61,54467.0,32.6546,32.7017,32.5418,32.5512,54467.0
2023-04-06 12:30:00,34.59,34.8,34.59,34.77,46951.0,32.5324,32.7299,32.5324,32.7017,46951.0
2023-04-06 13:00:00,34.77,34.81,34.71,34.76,233858.0,32.7017,32.7393,32.6452,32.6923,233858.0
2023-04-06 13:30:00,34.76,34.8,34.57,34.68,65859.0,32.6923,32.7299,32.5136,32.617,65859.0
2023-04-06 14:00:00,34.69,34.7,34.59,34.68,45374.0,32.6264,32.6358,32.5324,32.617,45374.0
2023-04-06 14:30:00,34.68,34.68,34.61,34.64,60944.0,32.617,32.617,32.5512,32.5794,60944.0
2023-04-06 15:00:00,34.65,34.69,34.56,34.63,85474.0,32.5888,32.6264,32.5042,32.57,85474.0
2023-04-06 15:30:00,34.63,34.89,34.63,34.81,419961.0,32.57,32.8145,32.57,32.7393,419961.0
2023-04-10 09:30:00,34.66,34.95,34.53,34.83,98115.0,32.5982,32.871,32.4759,32.7581,98115.0
2023-04-10 10:00:00,34.82,35.08,34.78,34.97,63922.0,32.7487,32.9932,32.7111,32.8898,63922.0
2023-04-10 10:30:00,35.0,35.11,34.98,35.06,62596.0,32.918,33.0214,32.8992,32.9744,62596.0
2023-04-10 11:00:00,35.06,35.16,35.06,35.09,71863.0,32.9744,33.0685,32.9744,33.0026,71863.0
2023-04-10 11:30:00,35.1,35.18,35.07,35.14,161333.0,33.012,33.0873,32.9838,33.0497,161333.0
2023-04-10 12:00:00,35.15,35.22,35.08,35.16,106268.0,33.0591,33.1249,32.9932,33.0685,106268.0
2023-04-10 12:30:00,35.16,35.29,35.16,35.25,75729.0,33.0685,33.1907,33.0685,33.1531,75729.0
2023-04-10 13:00:00,35.26,35.3,35.06,35.07,117320.0,33.1625,33.2001,32.9744,32.9838,117320.0
2023-04-10 13:30:00,35.07,35.2,35.02,35.15,63200.0,32.9838,33.1061,32.9368,33.0591,63200.0
2023-04-10 14:00:00,35.15,35.15,35.08,35.11,69875.0,33.0591,33.0591,32.9932,33.0214,69875.0
2023-04-10 14:30:00,35.11,35.13,35.08,35.12,75568.0,33.0214,33.0403,32.9932,33.0308,75568.0
2023-04-10 15:00:00,35.13,35.22,35.12,35.2,76147.0,33.0403,33.1249,33.0308,33.1061,76147.0
2023-04-10 15:30:00,35.21,35.26,35.1,35.18,304368.0,33.1155,33.1625,33.012,33.0873,304368.0
2023-04-11 09:30:00,35.42,35.67,35.32,35.6,190713.0,33.313,33.5481,33.219,33.4823,190713.0
2023-04-11 10:00:00,35.6,35.8,35.58,35.64,95964.0,33.4823,33.6704,33.4635,33.5199,95964.0
2023-04-11 10:30:00,35.64,35.77,35.63,35.74,89724.0,33.5199,33.6422,33.5105,33.614,89724.0
2023-04-11 11:00:00,35.75,35.8,35.7,35.76,79222.0,33.6234,33.6704,33.5763,33.6328,79222.0
2023-04-11 11:30:00,35.76,35.77,35.69,35.73,59828.0,33.6328,33.6422,33.5669,33.6046,59828.0
2023-04-11 12:00:00,35.73,35.79,35.68,35.76,71567.0,33.6046,33.661,33.5575,33.6328,71567.0
2023-04-11 12:30:00,35.77,35.92,35.77,35.89,121437.0,33.6422,33.7833,33.6422,33.755,121437.0
2023-04-11 13:00:00,35.89,35.95,35.89,35.91,50970.0,33.755,33.8115,33.755,33.7739,50970.0
2023-04-11 13:30:00,35.91,35.94,35.81,35.94,87878.0,33.7739,33.8021,33.6798,33.8021,87878.0
2023-04-11 14:00:00,35.94,35.95,35.74,35.77,139384.0,33.8021,33.8115,33.614,33.6422,139384.0
2023-04-11 14:30:00,35.77,35.82,35.76,35.8,75811.0,33.6422,33.6892,33.6328,33.6704,75811.0
2023-04-11 15:00:00,35.8,35.8,35.74,35.79,139163.0,33.6704,33.6704,33.614,33.661,139163.0
2023-04-11 15:30:00,35.8,35.83,35.67,35.68,398210.0,33.6704,33.6986,33.5481,33.5575,398210.0
2023-04-12 09:30:00,35.84,36.07,35.73,35.97,543886.0,33.708,33.9243,33.6046,33.8303,543886.0
2023-04-12 10:00:00,35.98,35.99,35.81,35.91,80276.0,33.8397,33.8491,33.6798,33.7739,80276.0
2023-04-12 10:30:00,35.91,35.95,35.78,35.91,78168.0,33.7739,33.8115,33.6516,33.7739,78168.0
2023-04-12 11:00:00,35.91,35.99,35.83,35.98,99021.0,33.7739,33.8491,33.6986,33.8397,99021.0
2023-04-12 11:30:00,35.99,36.2,35.98,36.2,61683.0,33.8491,34.0466,33.8397,34.0466,61683.0
2023-04-12 12:00:00,36.2,36.23,36.07,36.15,175381.0,34.0466,34.0748,33.9243,33.9996,175381.0
2023-04-12 12:30:00,36.14,36.22,36.11,36.19,111089.0,33.9902,34.0654,33.962,34.0372,111089.0
2023-04-12 13:00:00,36.2,36.32,36.18,36.29,91560.0,34.0466,34.1595,34.0278,34.1313,91560.0
2023-04-12 13:30:00,36.29,36.3,35.97,35.97,116773.0,34.1313,34.1407,33.8303,33.8303,116773.0
2023-04-12 14:00:00,35.97,36.06,35.82,35.83,135697.0,33.8303,33.9149,33.6892,33.6986,135697.0
2023-04-12 14:30:00,35.83,35.86,35.74,35.8,111089.0,33.6986,33.7268,33.614,33.6704,111089.0
2023-04-12 15:00:00,35.81,35.88,35.64,35.66,145158.0,33.6798,33.7456,33.5199,33.5387,145158.0
2023-04-12 15:30:00,35.66,35.82,35.65,35.77,340575.0,33.5387,33.6892,33.5293,33.6422,340575.0
2023-04-13 09:30:00,35.67,36.14,35.66,35.8,122108.0,33.5481,33.9902,33.5387,33.6704,122108.0
2023-04-13 10:00:00,35.8,35.99,35.8,35.93,102726.0,33.6704,33.8491,33.6704,33.7927,102726.0
2023-04-13 10:30:00,35.93,35.94,35.76,35.83,118363.0,33.7927,33.8021,33.6328,33.6986,118363.0
2023-04-13 11:00:00,35.83,35.84,35.5,35.59,146118.0,33.6986,33.708,33.3882,33.4729,146118.0
2023-04-13 11:30:00,35.58,35.74,35.56,35.7,95118.0,33.4635,33.614,33.4447,33.5763,95118.0
2023-04-13 12:00:00,35.7,35.83,35.67,35.79,64407.0,33.5763,33.6986,33.5481,33.661,64407.0
2023-04-13 12:30:00,35.77,35.85,35.76,35.85,95533.0,33.6422,33.7174,33.6328,33.7174,95533.0
2023-04-13 13:00:00,35.85,35.89,35.81,35.88,78346.0,33.7174,33.755,33.6798,33.7456,78346.0
2023-04-13 13:30:00,35.88,36.05,35.85,35.98,78843.0,33.7456,33.9055,33.7174,33.8397,78843.0
2023-04-13 14:00:00,35.98,36.06,35.96,36.04,222790.0,33.8397,33.9149,33.8209,33.8961,222790.0
2023-04-13 14:30:00,36.04,36.11,35.99,36.09,114849.0,33.8961,33.962,33.8491,33.9431,114849.0
2023-04-13 15:00:00,36.09,36.1,36.0,36.02,103647.0,33.9431,33.9526,33.8585,33.8773,103647.0
2023-04-13 15:30:00,36.02,36.04,35.89,35.91,328521.0,33.8773,33.8961,33.755,33.7739,328521.0
2023-04-14 09:30:00,35.57,35.98,35.5,35.76,116240.0,33.4541,33.8397,33.3882,33.6328,116240.0
2023-04-14 10:00:00,35.73,35.86,35.39,35.45,156880.0,33.6046,33.7268,33.2848,33.3412,156880.0
2023-04-14 10:30:00,35.45,35.57,35.39,35.52,102191.0,33.3412,33.4541,33.2848,33.4071,102191.0
2023-04-14 11:00:00,35.53,35.57,35.38,35.4,66620.0,33.4165,33.4541,33.2754,33.2942,66620.0
2023-04-14 11:30:00,35.4,35.41,35.28,35.34,88879.0,33.2942,33.3036,33.1813,33.2378,88879.0
2023-04-14 12:00:00,35.34,35.38,35.18,35.28,113440.0,33.2378,33.2754,33.0873,33.1813,113440.0
2023-04-14 12:30:00,35.27,35.33,35.12,35.14,75186.0,33.1719,33.2284,33.0308,33.0497,75186.0
2023-04-14 13:00:00,35.14,35.23,35.11,35.12,114928.0,33.0497,33.1343,33.0214,33.0308,114928.0
2023-04-14 13:30:00,35.09,35.12,34.98,34.99,95470.0,33.0026,33.0308,32.8992,32.9086,95470.0
2023-04-14 14:00:00,35.0,35.08,34.97,35.08,67326.0,32.918,32.9932,32.8898,32.9932,67326.0
2023-04-14 14:30:00,35.08,35.1,35.02,35.09,69483.0,32.9932,33.012,32.9368,33.0026,69483.0
2023-04-14 15:00:00,35.09,35.12,34.93,35.11,134336.0,33.0026,33.0308,32.8522,33.0214,134336.0
2023-04-14 15:30:00,35.1,35.24,35.07,35.21,360354.0,33.012,33.1437,32.9838,33.1155,360354.0
2023-04-17 09:30:00,35.49,35.51,35.22,35.23,129390.0,33.3788,33.3977,33.1249,33.1343,129390.0
2023-04-17 10:00:00,35.22,35.33,34.98,35.03,125570.0,33.1249,33.2284,32.8992,32.9462,125570.0
2023-04-17 10:30:00,35.02,35.24,35.02,35.23,140261.0,32.9368,33.1437,32.9368,33.1343,140261.0
2023-04-17 11:00:00,35.23,35.24,35.05,35.09,102018.0,33.1343,33.1437,32.965,33.0026,102018.0
2023-04-17 11:30:00,35.09,35.1,34.92,35.05,77688.0,33.0026,33.012,32.8427,32.965,77688.0
2023-04-17 12:00:00,35.06,35.13,35.0,35.02,78303.0,32.9744,33.0403,32.918,32.9368,78303.0
2023-04-17 12:30:00,35.02,35.11,35.0,35.02,112863.0,32.9368,33.0214,32.918,32.9368,112863.0
2023-04-17 13:00:00,35.02,35.04,34.92,34.97,57597.0,32.9368,32.9556,32.8427,32.8898,57597.0
2023-04-17 13:30:00,34.96,35.0,34.84,34.85,64611.0,32.8804,32.918,32.7675,32.7769,64611.0
2023-04-17 14:00:00,34.84,34.9,34.79,34.87,80472.0,32.7675,32.8239,32.7205,32.7957,80472.0
2023-04-17 14:30:00,34.87,35.0,34.81,34.98,111171.0,32.7957,32.918,32.7393,32.8992,111171.0
2023-04-17 15:00:00,34.99,35.14,34.98,35.13,116951.0,32.9086,33.0497,32.8992,33.0403,116951.0
2023-04-17 15:30:00,35.12,35.14,35.01,35.12,447593.0,33.0308,33.0497,32.9274,33.0308,447593.0
2023-04-18 09:30:00,35.15,35.22,35.03,35.12,104425.0,33.0591,33.1249,32.9462,33.0308,104425.0
2023-04-18 10:00:00,35.11,35.13,34.97,35.07,100348.0,33.0214,33.0403,32.8898,32.9838,100348.0
2023-04-18 10:30:00,35.08,35.09,34.83,34.89,134461.0,32.9932,33.0026,32.7581,32.8145,134461.0
2023-04-18 11:00:00,34.89,34.97,34.65,34.69,125897.0,32.8145,32.8898,32.5888,32.6264,125897.0
2023-04-18 11:30:00,34.69,34.72,34.51,34.52,69956.0,32.6264,32.6546,32.4571,32.4665,69956.0
2023-04-18 12:00:00,34.52,34.7,34.51,34.7,64653.0,32.4665,32.6358,32.4571,32.6358,64653.0
2023-04-18 12:30:00,34.7,34.7,34.57,34.59,154996.0,32.6358,32.6358,32.5136,32.5324,154996.0
2023-04-18 13:00:00,34.59,34.64,34.5,34.56,165647.0,32.5324,32.5794,32.4477,32.5042,165647.0
2023-04-18 13:30:00,34.55,34.59,34.46,34.48,64363.0,32.4948,32.5324,32.4101,32.4289,64363.0
2023-04-18 14:00:00,34.48,34.53,34.37,34.41,83697.0,32.4289,32.4759,32.3255,32.3631,83697.0
2023-04-18 14:30:00,34.41,34.52,34.35,34.52,148733.0,32.3631,32.4665,32.3067,32.4665,148733.0
2023-04-18 15:00:00,34.52,34.71,34.52,34.69,157388.0,32.4665,32.6452,32.4665,32.6264,157388.0
2023-04-18 15:30:00,34.69,34.74,34.63,34.66,547265.0,32.6264,32.6735,32.57,32.5982,547265.0
2023-04-19 09:30:00,34.49,34.63,34.19,34.49,165701.0,32.4383,32.57,32.1562,32.4383,165701.0
2023-04-19 10:00:00,34.49,34.7,34.46,34.64,249088.0,32.4383,32.6358,32.4101,32.5794,249088.0
2023-04-19 10:30:00,34.64,34.71,34.58,34.66,208259.0,32.5794,32.6452,32.523,32.5982,208259.0
2023-04-19 11:00:00,34.66,34.68,34.49,34.58,94288.0,32.5982,32.617,32.4383,32.523,94288.0
2023-04-19 11:30:00,34.59,34.61,34.52,34.61,73251.0,32.5324,32.5512,32.4665,32.5512,73251.0
2023-04-19 12:00:00,34.61,34.64,34.5,34.54,56270.0,32.5512,32.5794,32.4477,32.4854,56270.0
2023-04-19 12:30:00,34.53,34.64,34.53,34.62,62398.0,32.4759,32.5794,32.4759,32.5606,62398.0
2023-04-19 13:00:00,34.62,34.85,34.62,34.84,69822.0,32.5606,32.7769,32.5606,32.7675,69822.0
2023-04-19 13:30:00,34.85,34.89,34.76,34.89,59688.0,32.7769,32.8145,32.6923,32.8145,59688.0
2023-04-19 14:00:00,34.89,34.96,34.86,34.92,66378.0,32.8145,32.8804,32.7863,32.8427,66378.0
2023-04-19 14:30:00,34.93,35.01,34.81,34.86,242633.0,32.8522,32.9274,32.7393,32.7863,242633.0
2023-04-19 15:00:00,34.86,34.9,34.81,34.87,243400.0,32.7863,32.8239,32.7393,32.7957,243400.0
2023-04-19 15:30:00,34.86,34.9,34.77,34.85,531025.0,32.7863,32.8239,32.7017,32.7769,531025.0
2023-04-20 09:30:00,34.85,34.91,34.57,34.66,93561.0,32.7769,32.8333,32.5136,32.5982,93561.0
2023-04-20 10:00:00,34.66,34.79,34.54,34.77,144982.0,32.5982,32.7205,32.4854,32.7017,144982.0
2023-04-20 10:30:00,34.77,34.86,34.71,34.81,175683.0,32.7017,32.7863,32.6452,32.7393,175683.0
2023-04-20 11:00:00,34.82,34.87,34.72,34.77,73979.0,32.7487,32.7957,32.6546,32.7017,73979.0
2023-04-20 11:30:00,34.76,34.8,34.72,34.75,65967.0,32.6923,32.7299,32.6546,32.6829,65967.0
2023-04-20 12:00:00,34.75,34.78,34.66,34.73,74678.0,32.6829,32.7111,32.5982,32.664,74678.0
2023-04-20 12:30:00,34.73,34.84,34.71,34.83,43736.0,32.664,32.7675,32.6452,32.7581,43736.0
2023-04-20 13:00:00,34.84,34.89,34.81,34.89,45702.0,32.7675,32.8145,32.7393,32.8145,45702.0
2023-04-20 13:30:00,34.88,34.9,34.8,34.82,47524.0,32.8051,32.8239,32.7299,32.7487,47524.0
2023-04-20 14:00:00,34.82,34.84,34.71,34.78,58865.0,32.7487,32.7675,32.6452,32.7111,58865.0
2023-04-20 14:30:00,34.79,34.79,34.67,34.75,55604.0,32.7205,32.7205,32.6076,32.6829,55604.0
2023-04-20 15:00:00,34.75,34.79,34.61,34.62,89056.0,32.6829,32.7205,32.5512,32.5606,89056.0
2023-04-20 15:30:00,34.62,34.66,34.53,34.58,344615.0,32.5606,32.5982,32.4759,32.523,344615.0
2023-04-21 09:30:00,34.62,34.7,34.38,34.47,71204.0,32.5606,32.6358,32.3349,32.4195,71204.0
2023-04-21 10:00:00,34.47,34.48,34.29,34.35,64911.0,32.4195,32.4289,32.2502,32.3067,64911.0
2023-04-21 10:30:00,34.34,34.36,34.17,34.2,115050.0,32.2972,32.3161,32.1374,32.1656,115050.0
2023-04-21 11:00:00,34.2,34.35,34.18,34.25,62765.0,32.1656,32.3067,32.1468,32.2126,62765.0
2023-04-21 11:30:00,34.26,34.48,34.25,34.47,53770.0,32.222,32.4289,32.2126,32.4195,53770.0
2023-04-21 12:00:00,34.47,34.54,34.44,34.52,49159.0,32.4195,32.4854,32.3913,32.4665,49159.0
2023-04-21 12:30:00,34.53,34.55,34.48,34.52,41827.0,32.4759,32.4948,32.4289,32.4665,41827.0
2023-04-21 13:00:00,34.52,34.56,34.38,34.39,41281.0,32.4665,32.5042,32.3349,32.3443,41281.0
2023-04-21 13:30:00,34.4,34.42,34.36,34.37,73278.0,32.3537,32.3725,32.3161,32.3255,73278.0
2023-04-21 14:00:00,34.37,34.39,34.33,34.35,49207.0,32.3255,32.3443,32.2878,32.3067,49207.0
2023-04-21 14:30:00,34.34,34.37,34.25,34.29,70509.0,32.2972,32.3255,32.2126,32.2502,70509.0
2023-04-21 15:00:00,34.29,34.31,34.23,34.29,75236.0,32.2502,32.269,32.1938,32.2502,75236.0
2023-04-21 15:30:00,34.29,34.43,34.28,34.4,361875.0,32.2502,32.3819,32.2408,32.3537,361875.0
2023-04-24 09:30:00,34.38,34.47,34.08,34.31,73309.0,32.3349,32.4195,32.0527,32.269,73309.0
2023-04-24 10:00:00,34.31,34.52,34.3,34.51,64105.0,32.269,32.4665,32.2596,32.4571,64105.0
2023-04-24 10:30:00,34.52,34.59,34.45,34.51,98714.0,32.4665,32.5324,32.4007,32.4571,98714.0
2023-04-24 11:00:00,34.51,34.62,34.49,34.57,62209.0,32.4571,32.5606,32.4383,32.5136,62209.0
2023-04-24 11:30:00,34.58,34.75,34.57,34.7,64348.0,32.523,32.6829,32.5136,32.6358,64348.0
2023-04-24 12:00:00,34.7,34.76,34.66,34.73,74324.0,32.6358,32.6923,32.5982,32.664,74324.0
2023-04-24 12:30:00,34.72,34.83,34.69,34.8,70588.0,32.6546,32.7581,32.6264,32.7299,70588.0
2023-04-24 13:00:00,34.8,34.83,34.73,34.83,71336.0,32.7299,32.7581,32.664,32.7581,71336.0
2023-04-24 13:30:00,34.83,34.96,34.83,34.94,103757.0,32.7581,32.8804,32.7581,32.8616,103757.0
2023-04-24 14:00:00,34.95,35.0,34.86,34.9,81104.0,32.871,32.918,32.7863,32.8239,81104.0
2023-04-24 14:30:00,34.91,34.96,34.9,34.95,56327.0,32.8333,32.8804,32.8239,32.871,56327.0
2023-04-24 15:00:00,34.96,34.99,34.91,34.94,80092.0,32.8804,32.9086,32.8333,32.8616,80092.0
2023-04-24 15:30:00,34.94,35.04,34.87,35.0,355086.0,32.8616,32.9556,32.7957,32.918,355086.0
2023-04-25 09:30:00,34.88,34.97,34.63,34.7,116892.0,32.8051,32.8898,32.57,32.6358,116892.0
2023-04-25 10:00:00,34.7,34.76,34.57,34.68,168267.0,32.6358,32.6923,32.5136,32.617,168267.0
2023-04-25 10:30:00,34.67,34.86,34.62,34.84,71581.0,32.6076,32.7863,32.5606,32.7675,71581.0
2023-04-25 11:00:00,34.86,34.95,34.82,34.82,72869.0,32.7863,32.871,32.7487,32.7487,72869.0
2023-04-25 11:30:00,34.8,34.82,34.73,34.79,58842.0,32.7299,32.7487,32.664,32.7205,58842.0
2023-04-25 12:00:00,34.8,34.81,34.63,34.63,69449.0,32.7299,32.7393,32.57,32.57,69449.0
2023-04-25 12:30:00,34.62,34.73,34.55,34.57,128885.0,32.5606,32.664,32.4948,32.5136,128885.0
2023-04-25 13:00:00,34.57,34.6,34.32,34.35,66096.0,32.5136,32.5418,32.2784,32.3067,66096.0
2023-04-25 13:30:00,34.34,34.39,34.24,34.24,67613.0,32.2972,32.3443,32.2032,32.2032,67613.0
2023-04-25 14:00:00,34.23,34.34,34.21,34.27,153432.0,32.1938,32.2972,32.175,32.2314,153432.0
2023-04-25 14:30:00,34.26,34.3,34.17,34.2,91158.0,32.222,32.2596,32.1374,32.1656,91158.0
2023-04-25 15:00:00,34.2,34.28,34.17,34.18,124033.0,32.1656,32.2408,32.1374,32.1468,124033.0
2023-04-25 15:30:00,34.18,34.19,34.0,34.06,292327.0,32.1468,32.1562,31.9775,32.0339,292327.0
2023-04-26 09:30:00,33.78,33.97,33.47,33.51,228254.0,31.7706,31.9493,31.479,31.5166,228254.0
2023-04-26 10:00:00,33.5,33.68,33.3,33.52,124126.0,31.5072,31.6765,31.3191,31.526,124126.0
2023-04-26 10:30:00,33.52,33.76,33.51,33.75,113831.0,31.526,31.7518,31.5166,31.7423,113831.0
2023-04-26 11:00:00,33.76,33.86,33.69,33.83,100440.0,31.7518,31.8458,31.6859,31.8176,100440.0
2023-04-26 11:30:00,33.83,33.89,33.75,33.76,94611.0,31.8176,31.874,31.7423,31.7518,94611.0
2023-04-26 12:00:00,33.76,33.79,33.58,33.61,88436.0,31.7518,31.78,31.5825,31.6107,88436.0
2023-04-26 12:30:00,33.61,33.76,33.61,33.71,83530.0,31.6107,31.7518,31.6107,31.7047,83530.0
2023-04-26 13:00:00,33.71,33.75,33.57,33.6,117184.0,31.7047,31.7423,31.5731,31.6013,117184.0
2023-04-26 13:30:00,33.61,33.66,33.45,33.47,88749.0,31.6107,31.6577,31.4602,31.479,88749.0
2023-04-26 14:00:00,33.47,33.55,33.36,33.52,93812.0,31.479,31.5542,31.3755,31.526,93812.0
2023-04-26 14:30:00,33.52,33.53,33.45,33.53,99576.0,31.526,31.5354,31.4602,31.5354,99576.0
2023-04-26 15:00:00,33.52,33.63,33.47,33.6,166950.0,31.526,31.6295,31.479,31.6013,166950.0
2023-04-26 15:30:00,33.59,33.62,33.39,33.39,534402.0,31.5919,31.6201,31.4038,31.4038,534402.0
2023-04-27 09:30:00,33.46,33.68,33.46,33.68,109944.0,31.4696,31.6765,31.4696,31.6765,109944.0
2023-04-27 10:00:00,33.69,33.72,33.53,33.65,137560.0,31.6859,31.7141,31.5354,31.6483,137560.0
2023-04-27 10:30:00,33.65,33.68,33.58,33.62,113683.0,31.6483,31.6765,31.5825,31.6201,113683.0
2023-04-27 11:00:00,33.62,33.65,33.5,33.63,104949.0,31.6201,31.6483,31.5072,31.6295,104949.0
2023-04-27 11:30:00,33.63,33.77,33.58,33.76,88887.0,31.6295,31.7612,31.5825,31.7518,88887.0
2023-04-27 12:00:00,33.76,34.01,33.75,33.96,149480.0,31.7518,31.9869,31.7423,31.9399,149480.0
2023-04-27 12:30:00,33.96,33.97,33.71,33.71,182818.0,31.9399,31.9493,31.7047,31.7047,182818.0
2023-04-27 13:00:00,33.71,33.79,33.69,33.76,58905.0,31.7047,31.78,31.6859,31.7518,58905.0
2023-04-27 13:30:00,33.76,33.99,33.74,33.95,76738.0,31.7518,31.9681,31.7329,31.9304,76738.0
2023-04-27 14:00:00,33.95,34.04,33.91,34.04,85989.0,31.9304,32.0151,31.8928,32.0151,85989.0
2023-04-27 14:30:00,34.04,34.11,34.02,34.1,61674.0,32.0151,32.0809,31.9963,32.0715,61674.0
2023-04-27 15:00:00,34.1,34.15,34.02,34.02,84933.0,32.0715,32.1186,31.9963,31.9963,84933.0
2023-04-27 15:30:00,34.02,34.08,33.94,34.08,317593.0,31.9963,32.0527,31.921,32.0527,317593.0
2023-04-28 09:30:00,33.5,33.9,33.5,33.68,96506.0,31.8553,32.2357,31.8553,32.0265,96506.0
2023-04-28 10:00:00,33.76,33.99,33.73,33.95,57349.0,32.1025,32.3212,32.074,32.2832,57349.0
2023-04-28 10:30:00,33.95,34.15,33.82,33.93,58129.0,32.2832,32.4734,32.1596,32.2642,58129.0
2023-04-28 11:00:00,33.93,34.16,33.84,34.14,62619.0,32.2642,32.4829,32.1786,32.4639,62619.0
2023-04-28 11:30:00,34.16,34.19,34.04,34.15,35656.0,32.4829,32.5114,32.3688,32.4734,35656.0
2023-04-28 12:00:00,34.14,34.15,34.03,34.05,40359.0,32.4639,32.4734,32.3593,32.3783,40359.0
2023-04-28 12:30:00,34.06,34.1,33.99,34.01,64575.0,32.3878,32.4258,32.3212,32.3403,64575.0
2023-04-28 13:00:00,34.02,34.07,33.96,34.01,46686.0,32.3498,32.3973,32.2927,32.3403,46686.0
2023-04-28 13:30:00,34.01,34.05,33.89,33.93,36764.0,32.3403,32.3783,32.2262,32.2642,36764.0
2023-04-28 14:00:00,33.93,34.0,33.88,33.89,167792.0,32.2642,32.3308,32.2166,32.2262,167792.0
2023-04-28 14:30:00,33.9,33.97,33.82,33.95,53224.0,32.2357,32.3022,32.1596,32.2832,53224.0
2023-04-28 15:00:00,33.95,34.12,33.95,34.07,70783.0,32.2832,32.4449,32.2832,32.3973,70783.0
2023-04-28 15:30:00,34.07,34.21,34.05,34.18,306289.0,32.3973,32.5304,32.3783,32.5019,306289.0
2023-05-01 09:30:00,34.06,34.25,33.91,34.23,73050.0,32.3878,32.5685,32.2452,32.5495,73050.0
2023-05-01 10:00:00,34.21,34.33,34.14,34.26,67799.0,32.5304,32.6446,32.4639,32.578,67799.0
2023-05-01 10:30:00,34.26,34.36,34.25,34.32,71692.0,32.578,32.6731,32.5685,32.635,71692.0
2023-05-01 11:00:00,34.32,34.39,34.29,34.35,120463.0,32.635,32.7016,32.6065,32.6636,120463.0
2023-05-01 11:30:00,34.35,34.45,34.31,34.39,106218.0,32.6636,32.7587,32.6255,32.7016,106218.0
2023-05-01 12:00:00,34.37,34.44,34.31,34.39,63795.0,32.6826,32.7491,32.6255,32.7016,63795.0
2023-05-01 12:30:00,34.38,34.43,34.32,34.35,138786.0,32.6921,32.7396,32.635,32.6636,138786.0
2023-05-01 13:00:00,34.35,34.4,34.15,34.15,63462.0,32.6636,32.7111,32.4734,32.4734,63462.0
2023-05-01 13:30:00,34.14,34.27,34.12,34.27,66305.0,32.4639,32.5875,32.4449,32.5875,66305.0
2023-05-01 14:00:00,34.27,34.32,34.2,34.23,119383.0,32.5875,32.635,32.5209,32.5495,119383.0
2023-05-01 14:30:00,34.23,34.24,34.0,34.02,110353.0,32.5495,32.559,32.3308,32.3498,110353.0
2023-05-01 15:00:00,34.02,34.04,33.88,33.89,104662.0,32.3498,32.3688,32.2166,32.2262,104662.0
2023-05-01 15:30:00,33.89,34.07,33.86,34.0,545949.0,32.2262,32.3973,32.1976,32.3308,545949.0
2023-05-02 09:30:00,33.98,33.98,33.56,33.78,207014.0,32.3117,32.3117,31.9124,32.1216,207014.0
2023-05-02 10:00:00,33.79,33.81,33.35,33.36,195692.0,32.1311,32.1501,31.7127,31.7222,195692.0
2023-05-02 10:30:00,33.35,33.38,33.2,33.34,133336.0,31.7127,31.7412,31.57,31.7032,133336.0
2023-05-02 11:00:00,33.34,33.35,33.0,33.12,166065.0,31.7032,31.7127,31.3798,31.494,166065.0
2023-05-02 11:30:00,33.12,33.24,33.0,33.13,178448.0,31.494,31.6081,31.3798,31.5035,178448.0
2023-05-02 12:00:00,33.13,33.35,33.08,33.33,143685.0,31.5035,31.7127,31.4559,31.6936,143685.0
2023-05-02 12:30:00,33.34,33.45,33.24,33.45,106249.0,31.7032,31.8078,31.6081,31.8078,106249.0
2023-05-02 13:00:00,33.46,33.47,33.34,33.39,104281.0,31.8173,31.8268,31.7032,31.7507,104281.0
2023-05-02 13:30:00,33.39,33.41,33.32,33.38,109165.0,31.7507,31.7697,31.6841,31.7412,109165.0
2023-05-02 14:00:00,33.38,33.43,33.23,33.38,104252.0,31.7412,31.7887,31.5986,31.7412,104252.0
2023-05-02 14:30:00,33.38,33.63,33.37,33.6,112476.0,31.7412,31.9789,31.7317,31.9504,112476.0
2023-05-02 15:00:00,33.59,33.72,33.55,33.57,117886.0,31.9409,32.0645,31.9028,31.9219,117886.0
2023-05-02 15:30:00,33.57,33.58,33.31,33.33,418131.0,31.9219,31.9314,31.6746,31.6936,418131.0
2023-05-03 09:30:00,33.6,33.65,33.4,33.46,124850.0,31.9504,31.9979,31.7602,31.8173,124850.0
2023-05-03 10:00:00,33.47,33.6,33.36,33.48,239301.0,31.8268,31.9504,31.7222,31.8363,239301.0
2023-05-03 10:30:00,33.48,33.52,33.31,33.45,202594.0,31.8363,31.8743,31.6746,31.8078,202594.0
2023-05-03 11:00:00,33.45,33.55,33.39,33.4,171875.0,31.8078,31.9028,31.7507,31.7602,171875.0
2023-05-03 11:30:00,33.39,33.5,33.33,33.48,141356.0,31.7507,31.8553,31.6936,31.8363,141356.0
2023-05-03 12:00:00,33.49,33.65,33.48,33.65,89478.0,31.8458,31.9979,31.8363,31.9979,89478.0
2023-05-03 12:30:00,33.65,33.72,33.61,33.72,75218.0,31.9979,32.0645,31.9599,32.0645,75218.0
2023-05-03 13:00:00,33.72,33.9,33.72,33.89,124321.0,32.0645,32.2357,32.0645,32.2262,124321.0
2023-05-03 13:30:00,33.88,34.11,33.82,33.91,111437.0,32.2166,32.4354,32.1596,32.2452,111437.0
2023-05-03 14:00:00,33.88,34.01,33.67,33.87,115905.0,32.2166,32.3403,32.017,32.2071,115905.0
2023-05-03 14:30:00,33.87,34.13,33.79,33.99,257234.0,32.2071,32.4544,32.1311,32.3212,257234.0
2023-05-03 15:00:00,33.99,34.05,33.44,33.53,374602.0,32.3212,32.3783,31.7982,31.8838,374602.0
2023-05-03 15:30:00,33.52,33.6,33.35,33.42,708040.0,31.8743,31.9504,31.7127,31.7792,708040.0
2023-05-04 09:30:00,33.01,33.29,30.52,31.55,1252562.0,31.3894,31.6556,29.0216,30.001,1252562.0
2023-05-04 10:00:00,31.55,31.55,30.63,30.95,780892.0,30.001,30.001,29.1262,29.4305,780892.0
2023-05-04 10:30:00,30.94,31.48,30.84,31.37,1048390.0,29.421,29.9345,29.3259,29.8299,1048390.0
2023-05-04 11:00:00,31.38,31.74,31.31,31.38,872463.0,29.8394,30.1817,29.7728,29.8394,872463.0
2023-05-04 11:30:00,31.38,31.53,31.24,31.5,535213.0,29.8394,29.982,29.7063,29.9535,535213.0
2023-05-04 12:00:00,31.49,31.5,31.19,31.45,401256.0,29.944,29.9535,29.6587,29.9059,401256.0
2023-05-04 12:30:00,31.45,31.57,31.19,31.53,324294.0,29.9059,30.0201,29.6587,29.982,324294.0
2023-05-04 13:00:00,31.53,31.98,31.47,31.83,335214.0,29.982,30.4099,29.925,30.2673,335214.0
2023-05-04 13:30:00,31.83,32.3,31.82,32.19,698651.0,30.2673,30.7142,30.2578,30.6096,698651.0
2023-05-04 14:00:00,32.19,32.23,31.94,31.99,487496.0,30.6096,30.6477,30.3719,30.4194,487496.0
2023-05-04 14:30:00,31.98,32.08,31.71,31.75,313873.0,30.4099,30.505,30.1532,30.1912,313873.0
2023-05-04 15:00:00,31.74,31.74,31.48,31.56,372211.0,30.1817,30.1817,29.9345,30.0105,372211.0
2023-05-04 15:30:00,31.55,31.66,31.38,31.39,1247282.0,30.001,30.1056,29.8394,29.8489,1247282.0
2023-05-05 09:30:00,31.52,31.52,30.85,30.98,419964.0,29.9725,29.9725,29.3354,29.459,419964.0
2023-05-05 10:00:00,30.98,31.22,30.96,31.02,470692.0,29.459,29.6872,29.44,29.4971,470692.0
2023-05-05 10:30:00,31.03,31.24,30.99,31.22,276328.0,29.5066,29.7063,29.4685,29.6872,276328.0
2023-05-05 11:00:00,31.22,31.37,31.12,31.37,314893.0,29.6872,29.8299,29.5921,29.8299,314893.0
2023-05-05 11:30:00,31.37,31.4,31.06,31.12,268262.0,29.8299,29.8584,29.5351,29.5921,268262.0
2023-05-05 12:00:00,31.12,31.36,31.09,31.29,198668.0,29.5921,29.8204,29.5636,29.7538,198668.0
2023-05-05 12:30:00,31.29,31.35,31.12,31.17,250348.0,29.7538,29.8109,29.5921,29.6397,250348.0
2023-05-05 13:00:00,31.17,31.44,31.16,31.31,182818.0,29.6397,29.8964,29.6302,29.7728,182818.0
2023-05-05 13:30:00,31.31,31.62,31.31,31.55,187246.0,29.7728,30.0676,29.7728,30.001,187246.0
2023-05-05 14:00:00,31.56,31.61,31.44,31.53,149560.0,30.0105,30.0581,29.8964,29.982,149560.0
2023-05-05 14:30:00,31.52,31.58,31.45,31.48,276109.0,29.9725,30.0296,29.9059,29.9345,276109.0
2023-05-05 15:00:00,31.48,31.54,31.39,31.41,249076.0,29.9345,29.9915,29.8489,29.8679,249076.0
2023-05-05 15:30:00,31.4,31.4,31.13,31.28,865920.0,29.8584,29.8584,29.6017,29.7443,865920.0
2023-05-08 09:30:00,31.47,31.63,31.1,31.48,724249.0,29.925,30.0771,29.5731,29.9345,724249.0
2023-05-08 10:00:00,31.48,31.55,31.2,31.21,226620.0,29.9345,30.001,29.6682,29.6777,226620.0
2023-05-08 10:30:00,31.21,31.26,31.09,31.18,251566.0,29.6777,29.7253,29.5636,29.6492,251566.0
2023-05-08 11:00:00,31.19,31.27,31.08,31.21,290490.0,29.6587,29.7348,29.5541,29.6777,290490.0
2023-05-08 11:30:00,31.21,31.22,31.07,31.15,161626.0,29.6777,29.6872,29.5446,29.6207,161626.0
2023-05-08 12:00:00,31.15,31.23,31.1,31.23,229299.0,29.6207,29.6967,29.5731,29.6967,229299.0
2023-05-08 12:30:00,31.23,31.36,31.22,31.27,224278.0,29.6967,29.8204,29.6872,29.7348,224278.0
2023-05-08 13:00:00,31.27,31.37,31.27,31.36,181503.0,29.7348,29.8299,29.7348,29.8204,181503.0
2023-05-08 13:30:00,31.36,31.39,31.17,31.19,197095.0,29.8204,29.8489,29.6397,29.6587,197095.0
2023-05-08 14:00:00,31.19,31.32,31.09,31.31,239912.0,29.6587,29.7823,29.5636,29.7728,239912.0
2023-05-08 14:30:00,31.32,31.4,31.31,31.38,103436.0,29.7823,29.8584,29.7728,29.8394,103436.0
2023-05-08 15:00:00,31.38,31.38,31.06,31.1,259719.0,29.8394,29.8394,29.5351,29.5731,259719.0
2023-05-08 15:30:00,31.09,31.36,31.07,31.31,606217.0,29.5636,29.8204,29.5446,29.7728,606217.0
2023-05-09 09:30:00,31.14,31.38,31.06,31.21,283765.0,29.6112,29.8394,29.5351,29.6777,283765.0
2023-05-09 10:00:00,31.23,31.36,31.1,31.34,172806.0,29.6967,29.8204,29.5731,29.8013,172806.0
2023-05-09 10:30:00,31.34,31.6,31.28,31.52,284730.0,29.8013,30.0486,29.7443,29.9725,284730.0
2023-05-09 11:00:00,31.51,31.52,31.37,31.38,107800.0,29.963,29.9725,29.8299,29.8394,107800.0
2023-05-09 11:30:00,31.39,31.44,31.25,31.26,141109.0,29.8489,29.8964,29.7158,29.7253,141109.0
2023-05-09 12:00:00,31.26,31.44,31.23,31.4,111850.0,29.7253,29.8964,29.6967,29.8584,111850.0
2023-05-09 12:30:00,31.4,31.48,31.39,31.46,99334.0,29.8584,29.9345,29.8489,29.9155,99334.0
2023-05-09 13:00:00,31.45,31.47,31.4,31.44,85361.0,29.9059,29.925,29.8584,29.8964,85361.0
2023-05-09 13:30:00,31.43,31.61,31.42,31.57,200080.0,29.8869,30.0581,29.8774,30.0201,200080.0
2023-05-09 14:00:00,31.57,31.64,31.56,31.58,105651.0,30.0201,30.0866,30.0105,30.0296,105651.0
2023-05-09 14:30:00,31.58,31.58,31.39,31.4,161937.0,30.0296,30.0296,29.8489,29.8584,161937.0
2023-05-09 15:00:00,31.4,31.5,31.39,31.44,260387.0,29.8584,29.9535,29.8489,29.8964,260387.0
2023-05-09 15:30:00,31.44,31.47,31.28,31.3,1188067.0,29.8964,29.925,29.7443,29.7633,1188067.0
2023-05-10 09:30:00,31.6,31.87,31.55,31.72,347754.0,30.0486,30.3053,30.001,30.1627,347754.0
2023-05-10 10:00:00,31.71,31.99,31.7,31.8,503369.0,30.1532,30.4194,30.1437,30.2388,503369.0
2023-05-10 10:30:00,31.81,31.87,31.65,31.73,188412.0,30.2483,30.3053,30.0961,30.1722,188412.0
2023-05-10 11:00:00,31.74,31.82,31.64,31.75,143634.0,30.1817,30.2578,30.0866,30.1912,143634.0
2023-05-10 11:30:00,31.74,31.78,31.68,31.69,177231.0,30.1817,30.2197,30.1247,30.1342,177231.0
2023-05-10 12:00:00,31.7,31.73,31.47,31.48,214798.0,30.1437,30.1722,29.925,29.9345,214798.0
2023-05-10 12:30:00,31.48,31.55,31.39,31.52,424133.0,29.9345,30.001,29.8489,29.9725,424133.0
2023-05-10 13:00:00,31.53,31.63,31.37,31.37,265059.0,29.982,30.0771,29.8299,29.8299,265059.0
2023-05-10 13:30:00,31.36,31.59,31.33,31.58,230688.0,29.8204,30.0391,29.7918,30.0296,230688.0
2023-05-10 14:00:00,31.58,31.78,31.57,31.71,156209.0,30.0296,30.2197,30.0201,30.1532,156209.0
2023-05-10 14:30:00,31.73,32.02,31.73,31.98,543300.0,30.1722,30.448,30.1722,30.4099,543300.0
2023-05-10 15:00:00,31.98,32.29,31.95,32.26,376956.0,30.4099,30.7047,30.3814,30.6762,376956.0
2023-05-10 15:30:00,32.25,32.29,32.02,32.15,865207.0,30.6667,30.7047,30.448,30.5716,865207.0
2023-05-11 09:30:00,32.16,32.16,31.42,31.45,207244.0,30.5811,30.5811,29.8774,29.9059,207244.0
2023-05-11 10:00:00,31.45,31.48,31.23,31.37,225930.0,29.9059,29.9345,29.6967,29.8299,225930.0
2023-05-11 10:30:00,31.37,31.43,31.16,31.2,231853.0,29.8299,29.8869,29.6302,29.6682,231853.0
2023-05-11 11:00:00,31.2,31.3,31.09,31.14,222813.0,29.6682,29.7633,29.5636,29.6112,222813.0
2023-05-11 11:30:00,31.14,31.29,31.14,31.19,186949.0,29.6112,29.7538,29.6112,29.6587,186949.0
2023-05-11 12:00:00,31.2,31.25,31.08,31.17,220801.0,29.6682,29.7158,29.5541,29.6397,220801.0
2023-05-11 12:30:00,31.17,31.19,31.06,31.11,128337.0,29.6397,29.6587,29.5351,29.5826,128337.0
2023-05-11 13:00:00,31.12,31.13,31.03,31.05,171424.0,29.5921,29.6017,29.5066,29.5256,171424.0
2023-05-11 13:30:00,31.05,31.06,30.86,31.04,338955.0,29.5256,29.5351,29.3449,29.5161,338955.0
2023-05-11 14:00:00,31.05,31.07,30.87,31.01,406098.0,29.5256,29.5446,29.3544,29.4875,406098.0
2023-05-11 14:30:00,31.01,31.09,30.95,31.03,223597.0,29.4875,29.5636,29.4305,29.5066,223597.0
2023-05-11 15:00:00,31.04,31.12,30.97,31.05,292785.0,29.5161,29.5921,29.4495,29.5256,292785.0
2023-05-11 15:30:00,31.05,31.06,30.96,31.05,791921.0,29.5256,29.5351,29.44,29.5256,791921.0
2023-05-12 09:30:00,31.06,31.17,30.62,31.06,421021.0,29.5351,29.6397,29.1167,29.5351,421021.0
2023-05-12 10:00:00,31.05,31.77,31.05,31.73,521392.0,29.5256,30.2102,29.5256,30.1722,521392.0
2023-05-12 10:30:00,31.73,32.21,31.67,32.17,681105.0,30.1722,30.6286,30.1151,30.5906,681105.0
2023-05-12 11:00:00,32.17,32.32,32.06,32.26,383433.0,30.5906,30.7332,30.486,30.6762,383433.0
2023-05-12 11:30:00,32.25,32.32,32.03,32.32,311790.0,30.6667,30.7332,30.4575,30.7332,311790.0
2023-05-12 12:00:00,32.32,32.37,32.05,32.18,276042.0,30.7332,30.7808,30.4765,30.6001,276042.0
2023-05-12 12:30:00,32.17,32.28,32.13,32.22,210223.0,30.5906,30.6952,30.5526,30.6381,210223.0
2023-05-12 13:00:00,32.21,32.31,32.17,32.23,146971.0,30.6286,30.7237,30.5906,30.6477,146971.0
2023-05-12 13:30:00,32.23,32.3,31.98,32.17,262028.0,30.6477,30.7142,30.4099,30.5906,262028.0
2023-05-12 14:00:00,32.17,32.55,32.16,32.52,678405.0,30.5906,30.9519,30.5811,30.9234,678405.0
2023-05-12 14:30:00,32.52,33.04,32.43,33.03,642414.0,30.9234,31.4179,30.8378,31.4084,642414.0
2023-05-12 15:00:00,33.04,33.06,32.45,32.53,595740.0,31.4179,31.4369,30.8568,30.9329,595740.0
2023-05-12 15:30:00,32.54,33.0,32.53,32.8,1000413.0,30.9424,31.3798,30.9329,31.1897,1000413.0
2023-05-15 09:30:00,35.11,35.18,33.56,34.2,2216487.0,33.3863,33.4528,31.9124,32.5209,2216487.0
2023-05-15 10:00:00,34.2,34.3,33.34,33.58,1085521.0,32.5209,32.616,31.7032,31.9314,1085521.0
2023-05-15 10:30:00,33.58,33.64,33.19,33.26,661028.0,31.9314,31.9884,31.5605,31.6271,661028.0
2023-05-15 11:00:00,33.27,33.35,33.12,33.2,450964.0,31.6366,31.7127,31.494,31.57,450964.0
2023-05-15 11:30:00,33.2,33.24,32.87,32.98,304409.0,31.57,31.6081,31.2562,31.3608,304409.0
2023-05-15 12:00:00,32.97,33.7,32.97,33.19,491626.0,31.3513,32.0455,31.3513,31.5605,491626.0
2023-05-15 12:30:00,33.2,33.56,33.2,33.56,194208.0,31.57,31.9124,31.57,31.9124,194208.0
2023-05-15 13:00:00,33.56,33.85,33.49,33.55,401070.0,31.9124,32.1881,31.8458,31.9028,401070.0
2023-05-15 13:30:00,33.55,33.63,33.32,33.34,411263.0,31.9028,31.9789,31.6841,31.7032,411263.0
2023-05-15 14:00:00,33.34,33.52,33.13,33.33,440801.0,31.7032,31.8743,31.5035,31.6936,440801.0
2023-05-15 14:30:00,33.34,33.56,33.33,33.55,214271.0,31.7032,31.9124,31.6936,31.9028,214271.0
2023-05-15 15:00:00,33.55,33.77,33.53,33.75,475013.0,31.9028,32.112,31.8838,32.093,475013.0
2023-05-15 15:30:00,33.75,34.06,33.67,33.81,2142855.0,32.093,32.3878,32.017,32.1501,2142855.0
2023-05-16 09:30:00,34.09,34.28,33.78,33.98,507186.0,32.4163,32.597,32.1216,32.3117,507186.0
2023-05-16 10:00:00,33.96,34.18,33.67,34.01,399538.0,32.2927,32.5019,32.017,32.3403,399538.0
2023-05-16 10:30:00,34.01,34.09,33.72,33.76,351660.0,32.3403,32.4163,32.0645,32.1025,351660.0
2023-05-16 11:00:00,33.76,33.91,33.76,33.84,211420.0,32.1025,32.2452,32.1025,32.1786,211420.0
2023-05-16 11:30:00,33.84,33.91,33.77,33.81,205277.0,32.1786,32.2452,32.112,32.1501,205277.0
2023-05-16 12:00:00,33.8,34.15,33.78,34.12,305610.0,32.1406,32.4734,32.1216,32.4449,305610.0
2023-05-16 12:30:00,34.13,34.28,34.13,34.14,185844.0,32.4544,32.597,32.4544,32.4639,185844.0
2023-05-16 13:00:00,34.14,34.18,34.09,34.14,159707.0,32.4639,32.5019,32.4163,32.4639,159707.0
2023-05-16 13:30:00,34.14,34.15,33.87,33.98,299280.0,32.4639,32.4734,32.2071,32.3117,299280.0
2023-05-16 14:00:00,33.98,34.18,33.93,34.11,345858.0,32.3117,32.5019,32.2642,32.4354,345858.0
2023-05-16 14:30:00,34.09,34.12,33.79,33.86,249534.0,32.4163,32.4449,32.1311,32.1976,249534.0
2023-05-16 15:00:00,33.86,33.86,33.65,33.66,415516.0,32.1976,32.1976,31.9979,32.0074,415516.0
2023-05-16 15:30:00,33.66,33.7,33.38,33.51,971250.0,32.0074,32.0455,31.7412,31.8648,971250.0
2023-05-17 09:30:00,33.86,33.86,33.09,33.1,219239.0,32.1976,32.1976,31.4654,31.4749,219239.0
2023-05-17 10:00:00,33.09,33.18,33.01,33.18,190978.0,31.4654,31.551,31.3894,31.551,190978.0
2023-05-17 10:30:00,33.18,33.29,32.95,33.04,382635.0,31.551,31.6556,31.3323,31.4179,382635.0
2023-05-17 11:00:00,33.03,33.06,32.73,32.96,247500.0,31.4084,31.4369,31.1231,31.3418,247500.0
2023-05-17 11:30:00,32.96,33.14,32.94,33.07,126628.0,31.3418,31.513,31.3228,31.4464,126628.0
2023-05-17 12:00:00,33.08,33.3,33.07,33.29,155067.0,31.4559,31.6651,31.4464,31.6556,155067.0
2023-05-17 12:30:00,33.29,33.45,33.27,33.42,150687.0,31.6556,31.8078,31.6366,31.7792,150687.0
2023-05-17 13:00:00,33.43,33.48,33.37,33.41,140995.0,31.7887,31.8363,31.7317,31.7697,140995.0
2023-05-17 13:30:00,33.41,33.41,33.24,33.31,134831.0,31.7697,31.7697,31.6081,31.6746,134831.0
2023-05-17 14:00:00,33.3,33.32,33.19,33.21,177052.0,31.6651,31.6841,31.5605,31.5795,177052.0
2023-05-17 14:30:00,33.21,33.27,33.16,33.19,186314.0,31.5795,31.6366,31.532,31.5605,186314.0
2023-05-17 15:00:00,33.19,33.34,33.18,33.23,242896.0,31.5605,31.7032,31.551,31.5986,242896.0
2023-05-17 15:30:00,33.23,33.57,33.23,33.43,804360.0,31.5986,31.9219,31.5986,31.7887,804360.0
2023-05-18 09:30:00,33.09,33.13,32.8,32.89,158992.0,31.4654,31.5035,31.1897,31.2752,158992.0
2023-05-18 10:00:00,32.89,33.07,32.85,33.04,147497.0,31.2752,31.4464,31.2372,31.4179,147497.0
2023-05-18 10:30:00,33.04,33.15,32.76,32.77,123893.0,31.4179,31.5225,31.1516,31.1611,123893.0
2023-05-18 11:00:00,32.77,32.84,32.64,32.76,127275.0,31.1611,31.2277,31.0375,31.1516,127275.0
2023-05-18 11:30:00,32.77,33.11,32.75,32.95,145768.0,31.1611,31.4844,31.1421,31.3323,145768.0
2023-05-18 12:00:00,32.95,33.02,32.83,32.87,117202.0,31.3323,31.3989,31.2182,31.2562,117202.0
2023-05-18 12:30:00,32.86,32.94,32.74,32.9,97775.0,31.2467,31.3228,31.1326,31.2848,97775.0
2023-05-18 13:00:00,32.91,33.28,32.9,33.11,121425.0,31.2943,31.6461,31.2848,31.4844,121425.0
2023-05-18 13:30:00,33.11,33.12,32.94,32.97,94686.0,31.4844,31.494,31.3228,31.3513,94686.0
2023-05-18 14:00:00,32.98,33.2,32.97,33.16,143228.0,31.3608,31.57,31.3513,31.532,143228.0
2023-05-18 14:30:00,33.17,33.18,33.03,33.05,102348.0,31.5415,31.551,31.4084,31.4274,102348.0
2023-05-18 15:00:00,33.05,33.19,33.04,33.16,146122.0,31.4274,31.5605,31.4179,31.532,146122.0
2023-05-18 15:30:00,33.16,33.52,33.16,33.44,580760.0,31.532,31.8743,31.532,31.7982,580760.0
2023-05-19 09:30:00,33.62,34.15,33.59,34.13,221366.0,31.9694,32.4734,31.9409,32.4544,221366.0
2023-05-19 10:00:00,34.12,34.2,34.04,34.1,126330.0,32.4449,32.5209,32.3688,32.4258,126330.0
2023-05-19 10:30:00,34.09,34.2,33.82,33.87,209763.0,32.4163,32.5209,32.1596,32.2071,209763.0
2023-05-19 11:00:00,33.88,33.91,33.35,33.36,107650.0,32.2166,32.2452,31.7127,31.7222,107650.0
2023-05-19 11:30:00,33.36,33.52,33.3,33.3,121936.0,31.7222,31.8743,31.6651,31.6651,121936.0
2023-05-19 12:00:00,33.28,33.5,33.28,33.41,76964.0,31.6461,31.8553,31.6461,31.7697,76964.0
2023-05-19 12:30:00,33.42,33.61,33.36,33.58,85062.0,31.7792,31.9599,31.7222,31.9314,85062.0
2023-05-19 13:00:00,33.58,33.63,33.42,33.43,50567.0,31.9314,31.9789,31.7792,31.7887,50567.0
2023-05-19 13:30:00,33.42,33.57,33.36,33.55,74671.0,31.7792,31.9219,31.7222,31.9028,74671.0
2023-05-19 14:00:00,33.56,33.67,33.55,33.56,105500.0,31.9124,32.017,31.9028,31.9124,105500.0
2023-05-19 14:30:00,33.57,33.61,33.53,33.59,85822.0,31.9219,31.9599,31.8838,31.9409,85822.0
2023-05-19 15:00:00,33.59,33.6,33.5,33.5,81632.0,31.9409,31.9504,31.8553,31.8553,81632.0
2023-05-19 15:30:00,33.51,33.6,33.44,33.48,392616.0,31.8648,31.9504,31.7982,31.8363,392616.0
2023-05-22 09:30:00,33.58,33.81,33.36,33.52,128775.0,31.9314,32.1501,31.7222,31.8743,128775.0
2023-05-22 10:00:00,33.51,33.78,33.3,33.73,141053.0,31.8648,32.1216,31.6651,32.074,141053.0
2023-05-22 10:30:00,33.74,34.0,33.74,33.84,132509.0,32.0835,32.3308,32.0835,32.1786,132509.0
2023-05-22 11:00:00,33.85,33.97,33.85,33.95,108403.0,32.1881,32.3022,32.1881,32.2832,108403.0
2023-05-22 11:30:00,33.95,34.23,33.94,34.16,251374.0,32.2832,32.5495,32.2737,32.4829,251374.0
2023-05-22 12:00:00,34.16,34.16,33.97,34.07,72478.0,32.4829,32.4829,32.3022,32.3973,72478.0
2023-05-22 12:30:00,34.08,34.17,34.07,34.15,55659.0,32.4068,32.4924,32.3973,32.4734,55659.0
2023-05-22 13:00:00,34.14,34.18,33.99,34.11,93975.0,32.4639,32.5019,32.3212,32.4354,93975.0
2023-05-22 13:30:00,34.11,34.22,34.07,34.08,150462.0,32.4354,32.54,32.3973,32.4068,150462.0
2023-05-22 14:00:00,34.08,34.12,33.89,33.94,80992.0,32.4068,32.4449,32.2262,32.2737,80992.0
2023-05-22 14:30:00,33.94,34.06,33.93,34.03,116349.0,32.2737,32.3878,32.2642,32.3593,116349.0
2023-05-22 15:00:00,34.02,34.12,33.97,33.98,121809.0,32.3498,32.4449,32.3022,32.3117,121809.0
2023-05-22 15:30:00,33.98,34.1,33.96,34.03,504748.0,32.3117,32.4258,32.2927,32.3593,504748.0
2023-05-23 09:30:00,34.07,34.07,33.63,33.8,245143.0,32.3973,32.3973,31.9789,32.1406,245143.0
2023-05-23 10:00:00,33.8,33.89,33.7,33.82,233713.0,32.1406,32.2262,32.0455,32.1596,233713.0
2023-05-23 10:30:00,33.83,33.88,33.68,33.7,158257.0,32.1691,32.2166,32.0265,32.0455,158257.0
2023-05-23 11:00:00,33.69,33.94,33.67,33.93,146550.0,32.036,32.2737,32.017,32.2642,146550.0
2023-05-23 11:30:00,33.93,34.0,33.84,33.91,123782.0,32.2642,32.3308,32.1786,32.2452,123782.0
2023-05-23 12:00:00,33.91,33.97,33.73,33.74,143420.0,32.2452,32.3022,32.074,32.0835,143420.0
2023-05-23 12:30:00,33.75,33.75,33.59,33.64,112419.0,32.093,32.093,31.9409,31.9884,112419.0
2023-05-23 13:00:00,33.64,33.79,33.61,33.63,99506.0,31.9884,32.1311,31.9599,31.9789,99506.0
2023-05-23 13:30:00,33.63,33.75,33.53,33.75,101110.0,31.9789,32.093,31.8838,32.093,101110.0
2023-05-23 14:00:00,33.75,33.87,33.63,33.73,146633.0,32.093,32.2071,31.9789,32.074,146633.0
2023-05-23 14:30:00,33.73,33.82,33.68,33.81,108601.0,32.074,32.1596,32.0265,32.1501,108601.0
2023-05-23 15:00:00,33.8,33.91,33.73,33.91,147685.0,32.1406,32.2452,32.074,32.2452,147685.0
2023-05-23 15:30:00,33.91,33.94,33.79,33.81,951509.0,32.2452,32.2737,32.1311,32.1501,951509.0
2023-05-24 09:30:00,33.71,33.8,33.45,33.48,169301.0,32.055,32.1406,31.8078,31.8363,169301.0
2023-05-24 10:00:00,33.48,33.92,33.48,33.91,136324.0,31.8363,32.2547,31.8363,32.2452,136324.0
2023-05-24 10:30:00,33.91,33.98,33.7,33.72,123877.0,32.2452,32.3117,32.0455,32.0645,123877.0
2023-05-24 11:00:00,33.72,33.77,33.43,33.47,148657.0,32.0645,32.112,31.7887,31.8268,148657.0
2023-05-24 11:30:00,33.47,33.53,33.32,33.4,172943.0,31.8268,31.8838,31.6841,31.7602,172943.0
2023-05-24 12:00:00,33.4,33.59,33.22,33.58,234866.0,31.7602,31.9409,31.589,31.9314,234866.0
2023-05-24 12:30:00,33.59,33.93,33.54,33.92,124232.0,31.9409,32.2642,31.8933,32.2547,124232.0
2023-05-24 13:00:00,33.92,33.93,33.78,33.83,117308.0,32.2547,32.2642,32.1216,32.1691,117308.0
2023-05-24 13:30:00,33.83,33.84,33.64,33.76,114097.0,32.1691,32.1786,31.9884,32.1025,114097.0
2023-05-24 14:00:00,33.75,33.87,33.7,33.73,105695.0,32.093,32.2071,32.0455,32.074,105695.0
2023-05-24 14:30:00,33.73,33.95,33.72,33.89,126970.0,32.074,32.2832,32.0645,32.2262,126970.0
2023-05-24 15:00:00,33.9,34.15,33.84,34.08,145710.0,32.2357,32.4734,32.1786,32.4068,145710.0
2023-05-24 15:30:00,34.08,34.18,33.94,33.98,536777.0,32.4068,32.5019,32.2737,32.3117,536777.0
2023-05-25 09:30:00,33.95,33.95,33.19,33.36,259250.0,32.2832,32.2832,31.5605,31.7222,259250.0
2023-05-25 10:00:00,33.38,33.62,33.27,33.6,160694.0,31.7412,31.9694,31.6366,31.9504,160694.0
2023-05-25 10:30:00,33.59,33.61,33.25,33.31,138616.0,31.9409,31.9599,31.6176,31.6746,138616.0
2023-05-25 11:00:00,33.31,33.32,32.94,33.19,189470.0,31.6746,31.6841,31.3228,31.5605,189470.0
2023-05-25 11:30:00,33.18,33.27,33.08,33.26,124693.0,31.551,31.6366,31.4559,31.6271,124693.0
2023-05-25 12:00:00,33.27,33.32,33.11,33.11,138387.0,31.6366,31.6841,31.4844,31.4844,138387.0
2023-05-25 12:30:00,33.11,33.38,33.09,33.34,203228.0,31.4844,31.7412,31.4654,31.7032,203228.0
2023-05-25 13:00:00,33.34,33.8,33.34,33.78,142499.0,31.7032,32.1406,31.7032,32.1216,142499.0
2023-05-25 13:30:00,33.78,33.81,33.49,33.58,269335.0,32.1216,32.1501,31.8458,31.9314,269335.0
2023-05-25 14:00:00,33.58,33.73,33.39,33.47,314774.0,31.9314,32.074,31.7507,31.8268,314774.0
2023-05-25 14:30:00,33.47,33.49,33.13,33.16,288119.0,31.8268,31.8458,31.5035,31.532,288119.0
2023-05-25 15:00:00,33.16,33.46,33.16,33.39,289589.0,31.532,31.8173,31.532,31.7507,289589.0
2023-05-25 15:30:00,33.4,33.55,33.36,33.46,587586.0,31.7602,31.9028,31.7222,31.8173,587586.0
2023-05-26 09:30:00,33.48,33.64,32.92,33.05,198491.0,31.8363,31.9884,31.3038,31.4274,198491.0
2023-05-26 10:00:00,33.05,33.55,33.05,33.54,191971.0,31.4274,31.9028,31.4274,31.8933,191971.0
2023-05-26 10:30:00,33.55,33.61,33.2,33.25,216193.0,31.9028,31.9599,31.57,31.6176,216193.0
2023-05-26 11:00:00,33.26,33.41,33.21,33.24,216482.0,31.6271,31.7697,31.5795,31.6081,216482.0
2023-05-26 11:30:00,33.24,33.39,33.21,33.36,133274.0,31.6081,31.7507,31.5795,31.7222,133274.0
2023-05-26 12:00:00,33.36,33.57,33.35,33.54,96905.0,31.7222,31.9219,31.7127,31.8933,96905.0
2023-05-26 12:30:00,33.54,33.58,33.49,33.5,82268.0,31.8933,31.9314,31.8458,31.8553,82268.0
2023-05-26 13:00:00,33.51,33.55,33.35,33.45,86464.0,31.8648,31.9028,31.7127,31.8078,86464.0
2023-05-26 13:30:00,33.44,33.55,33.41,33.48,75191.0,31.7982,31.9028,31.7697,31.8363,75191.0
2023-05-26 14:00:00,33.49,33.5,33.36,33.45,87561.0,31.8458,31.8553,31.7222,31.8078,87561.0
2023-05-26 14:30:00,33.45,33.59,33.45,33.58,80565.0,31.8078,31.9409,31.8078,31.9314,80565.0
2023-05-26 15:00:00,33.59,33.77,33.58,33.74,134142.0,31.9409,32.112,31.9314,32.0835,134142.0
2023-05-26 15:30:00,33.73,33.94,33.72,33.93,1057883.0,32.074,32.2737,32.0645,32.2642,1057883.0
2023-05-30 09:30:00,34.16,34.39,33.93,34.26,379731.0,32.4829,32.7016,32.2642,32.578,379731.0
2023-05-30 10:00:00,34.27,34.27,33.99,34.05,175244.0,32.5875,32.5875,32.3212,32.3783,175244.0
2023-05-30 10:30:00,34.04,34.09,33.8,33.85,202111.0,32.3688,32.4163,32.1406,32.1881,202111.0
2023-05-30 11:00:00,33.84,34.06,33.82,34.06,135361.0,32.1786,32.3878,32.1596,32.3878,135361.0
2023-05-30 11:30:00,34.05,34.17,33.98,34.05,115909.0,32.3783,32.4924,32.3117,32.3783,115909.0
2023-05-30 12:00:00,34.05,34.21,34.01,34.2,142730.0,32.3783,32.5304,32.3403,32.5209,142730.0
2023-05-30 12:30:00,34.2,34.22,34.05,34.12,90153.0,32.5209,32.54,32.3783,32.4449,90153.0
2023-05-30 13:00:00,34.13,34.26,34.04,34.18,118886.0,32.4544,32.578,32.3688,32.5019,118886.0
2023-05-30 13:30:00,34.19,34.19,33.87,33.89,224003.0,32.5114,32.5114,32.2071,32.2262,224003.0
2023-05-30 14:00:00,33.88,34.09,33.79,34.08,221344.0,32.2166,32.4163,32.1311,32.4068,221344.0
2023-05-30 14:30:00,34.09,34.27,34.09,34.13,167875.0,32.4163,32.5875,32.4163,32.4544,167875.0
2023-05-30 15:00:00,34.13,34.14,34.04,34.07,173629.0,32.4544,32.4639,32.3688,32.3973,173629.0
2023-05-30 15:30:00,34.07,34.16,34.0,34.05,665742.0,32.3973,32.4829,32.3308,32.3783,665742.0
2023-05-31 09:30:00,33.89,34.01,33.36,33.39,271885.0,32.2262,32.3403,31.7222,31.7507,271885.0
2023-05-31 10:00:00,33.4,33.41,32.9,33.07,232557.0,31.7602,31.7697,31.2848,31.4464,232557.0
2023-05-31 10:30:00,33.07,33.35,33.02,33.31,256045.0,31.4464,31.7127,31.3989,31.6746,256045.0
2023-05-31 11:00:00,33.32,33.32,32.99,33.15,195839.0,31.6841,31.6841,31.3703,31.5225,195839.0
2023-05-31 11:30:00,33.14,33.29,33.1,33.28,142096.0,31.513,31.6556,31.4749,31.6461,142096.0
2023-05-31 12:00:00,33.28,33.46,33.28,33.45,119972.0,31.6461,31.8173,31.6461,31.8078,119972.0
2023-05-31 12:30:00,33.45,33.61,33.43,33.58,143633.0,31.8078,31.9599,31.7887,31.9314,143633.0
2023-05-31 13:00:00,33.59,33.63,33.52,33.55,92102.0,31.9409,31.9789,31.8743,31.9028,92102.0
2023-05-31 13:30:00,33.56,33.79,33.54,33.66,250763.0,31.9124,32.1311,31.8933,32.0074,250763.0
2023-05-31 14:00:00,33.66,33.98,33.66,33.9,297161.0,32.0074,32.3117,32.0074,32.2357,297161.0
2023-05-31 14:30:00,33.9,33.94,33.8,33.94,149085.0,32.2357,32.2737,32.1406,32.2737,149085.0
2023-05-31 15:00:00,33.94,34.1,33.94,33.96,215468.0,32.2737,32.4258,32.2737,32.2927,215468.0
2023-05-31 15:30:00,33.96,34.08,33.75,33.79,1451379.0,32.2927,32.4068,32.093,32.1311,1451379.0
2023-06-01 09:30:00,34.43,34.43,32.53,32.66,1106644.0,32.7396,32.7396,30.9329,31.0565,1106644.0
2023-06-01 10:00:00,32.68,33.01,32.4,32.45,672241.0,31.0756,31.3894,30.8093,30.8568,672241.0
2023-06-01 10:30:00,32.45,32.82,32.43,32.56,371852.0,30.8568,31.2087,30.8378,30.9614,371852.0
2023-06-01 11:00:00,32.58,32.97,32.55,32.93,261083.0,30.9805,31.3513,30.9519,31.3133,261083.0
2023-06-01 11:30:00,32.93,33.25,32.91,33.1,211887.0,31.3133,31.6176,31.2943,31.4749,211887.0
2023-06-01 12:00:00,33.09,33.12,32.96,33.04,120269.0,31.4654,31.494,31.3418,31.4179,120269.0
2023-06-01 12:30:00,33.03,33.04,32.65,32.67,145849.0,31.4084,31.4179,31.047,31.066,145849.0
2023-06-01 13:00:00,32.68,32.85,32.57,32.84,257485.0,31.0756,31.2372,30.971,31.2277,257485.0
2023-06-01 13:30:00,32.85,32.98,32.82,32.96,218951.0,31.2372,31.3608,31.2087,31.3418,218951.0
2023-06-01 14:00:00,32.96,32.98,32.69,32.71,171272.0,31.3418,31.3608,31.0851,31.1041,171272.0
2023-06-01 14:30:00,32.7,32.77,32.67,32.73,167878.0,31.0946,31.1611,31.066,31.1231,167878.0
2023-06-01 15:00:00,32.74,32.75,32.23,32.25,385130.0,31.1326,31.1421,30.6477,30.6667,385130.0
2023-06-01 15:30:00,32.26,32.5,32.09,32.4,1332618.0,30.6762,30.9044,30.5145,30.8093,1332618.0
2023-06-02 09:30:00,32.16,32.32,31.68,31.81,544156.0,30.5811,30.7332,30.1247,30.2483,544156.0
2023-06-02 10:00:00,31.8,32.35,31.76,32.32,290000.0,30.2388,30.7618,30.2007,30.7332,290000.0
2023-06-02 10:30:00,32.32,32.81,32.31,32.78,253795.0,30.7332,31.1992,30.7237,31.1706,253795.0
2023-06-02 11:00:00,32.8,32.97,32.77,32.85,263365.0,31.1897,31.3513,31.1611,31.2372,263365.0
2023-06-02 11:30:00,32.84,32.96,32.76,32.91,211733.0,31.2277,31.3418,31.1516,31.2943,211733.0
2023-06-02 12:00:00,32.91,32.92,32.56,32.57,190136.0,31.2943,31.3038,30.9614,30.971,190136.0
2023-06-02 12:30:00,32.56,32.67,32.41,32.63,351826.0,30.9614,31.066,30.8188,31.028,351826.0
2023-06-02 13:00:00,32.63,32.77,32.58,32.6,241260.0,31.028,31.1611,30.9805,30.9995,241260.0
2023-06-02 13:30:00,32.6,32.68,32.53,32.55,226024.0,30.9995,31.0756,30.9329,30.9519,226024.0
2023-06-02 14:00:00,32.55,32.59,32.48,32.55,186071.0,30.9519,30.99,30.8854,30.9519,186071.0
2023-06-02 14:30:00,32.55,32.74,32.53,32.73,250505.0,30.9519,31.1326,30.9329,31.1231,250505.0
2023-06-02 15:00:00,32.73,33.21,32.73,33.16,389395.0,31.1231,31.5795,31.1231,31.532,389395.0
2023-06-02 15:30:00,33.16,33.36,33.14,33.3,1148690.0,31.532,31.7222,31.513,31.6651,1148690.0
2023-06-05 09:30:00,33.41,34.04,33.32,34.04,254906.0,31.7697,32.3688,31.6841,32.3688,254906.0
2023-06-05 10:00:00,34.05,34.19,33.58,33.68,214679.0,32.3783,32.5114,31.9314,32.0265,214679.0
2023-06-05 10:30:00,33.68,33.74,33.51,33.54,175884.0,32.0265,32.0835,31.8648,31.8933,175884.0
2023-06-05 11:00:00,33.54,33.63,33.39,33.45,192495.0,31.8933,31.9789,31.7507,31.8078,192495.0
2023-06-05 11:30:00,33.45,33.53,33.38,33.42,105361.0,31.8078,31.8838,31.7412,31.7792,105361.0
2023-06-05 12:00:00,33.43,33.57,33.39,33.4,199532.0,31.7887,31.9219,31.7507,31.7602,199532.0
2023-06-05 12:30:00,33.4,33.5,33.38,33.41,85931.0,31.7602,31.8553,31.7412,31.7697,85931.0
2023-06-05 13:00:00,33.41,33.42,33.16,33.2,152102.0,31.7697,31.7792,31.532,31.57,152102.0
2023-06-05 13:30:00,33.19,33.37,33.08,33.3,96971.0,31.5605,31.7317,31.4559,31.6651,96971.0
2023-06-05 14:00:00,33.3,33.4,33.12,33.23,257978.0,31.6651,31.7602,31.494,31.5986,257978.0
2023-06-05 14:30:00,33.23,33.24,33.06,33.2,125249.0,31.5986,31.6081,31.4369,31.57,125249.0
2023-06-05 15:00:00,33.2,33.33,33.12,33.22,155675.0,31.57,31.6936,31.494,31.589,155675.0
2023-06-05 15:30:00,33.22,33.3,33.12,33.12,693441.0,31.589,31.6651,31.494,31.494,693441.0
2023-06-06 09:30:00,33.26,33.32,32.99,33.08,130990.0,31.6271,31.6841,31.3703,31.4559,130990.0
2023-06-06 10:00:00,33.08,33.44,33.08,33.34,99572.0,31.4559,31.7982,31.4559,31.7032,99572.0
2023-06-06 10:30:00,33.34,33.4,33.24,33.29,244808.0,31.7032,31.7602,31.6081,31.6556,244808.0
2023-06-06 11:00:00,33.3,33.4,33.14,33.22,264669.0,31.6651,31.7602,31.513,31.589,264669.0
2023-06-06 11:30:00,33.22,33.56,33.15,33.48,239628.0,31.589,31.9124,31.5225,31.8363,239628.0
2023-06-06 12:00:00,33.46,33.48,33.2,33.21,117169.0,31.8173,31.8363,31.57,31.5795,117169.0
2023-06-06 12:30:00,33.21,33.27,33.17,33.22,89780.0,31.5795,31.6366,31.5415,31.589,89780.0
2023-06-06 13:00:00,33.22,33.31,33.04,33.06,126924.0,31.589,31.6746,31.4179,31.4369,126924.0
2023-06-06 13:30:00,33.06,33.18,32.97,33.11,146488.0,31.4369,31.551,31.3513,31.4844,146488.0
2023-06-06 14:00:00,33.1,33.13,33.04,33.11,111749.0,31.4749,31.5035,31.4179,31.4844,111749.0
2023-06-06 14:30:00,33.1,33.16,33.04,33.09,146726.0,31.4749,31.532,31.4179,31.4654,146726.0
2023-06-06 15:00:00,33.1,33.23,33.04,33.2,165529.0,31.4749,31.5986,31.4179,31.57,165529.0
2023-06-06 15:30:00,33.21,33.22,32.94,32.94,630803.0,31.5795,31.589,31.3228,31.3228,630803.0
2023-06-07 09:30:00,33.16,33.28,32.88,33.16,109165.0,31.532,31.6461,31.2657,31.532,109165.0
2023-06-07 10:00:00,33.16,33.26,33.06,33.25,222307.0,31.532,31.6271,31.4369,31.6176,222307.0
2023-06-07 10:30:00,33.24,33.33,33.1,33.31,212131.0,31.6081,31.6936,31.4749,31.6746,212131.0
2023-06-07 11:00:00,33.3,33.5,33.21,33.4,459791.0,31.6651,31.8553,31.5795,31.7602,459791.0
2023-06-07 11:30:00,33.4,33.68,33.35,33.67,428047.0,31.7602,32.0265,31.7127,32.017,428047.0
2023-06-07 12:00:00,33.67,33.83,33.64,33.74,261853.0,32.017,32.1691,31.9884,32.0835,261853.0
2023-06-07 12:30:00,33.73,33.97,33.66,33.97,213923.0,32.074,32.3022,32.0074,32.3022,213923.0
2023-06-07 13:00:00,33.97,33.97,33.71,33.71,192696.0,32.3022,32.3022,32.055,32.055,192696.0
2023-06-07 13:30:00,33.7,33.95,33.64,33.87,175985.0,32.0455,32.2832,31.9884,32.2071,175985.0
2023-06-07 14:00:00,33.88,34.0,33.85,33.91,158077.0,32.2166,32.3308,32.1881,32.2452,158077.0
2023-06-07 14:30:00,33.91,33.95,33.82,33.93,219502.0,32.2452,32.2832,32.1596,32.2642,219502.0
2023-06-07 15:00:00,33.93,34.03,33.88,34.01,262732.0,32.2642,32.3593,32.2166,32.3403,262732.0
2023-06-07 15:30:00,34.0,34.11,33.99,34.07,883058.0,32.3308,32.4354,32.3212,32.3973,883058.0
2023-06-08 09:30:00,34.16,34.21,33.55,33.58,147831.0,32.4829,32.5304,31.9028,31.9314,147831.0
2023-06-08 10:00:00,33.58,33.97,33.58,33.89,158569.0,31.9314,32.3022,31.9314,32.2262,158569.0
2023-06-08 10:30:00,33.89,33.93,33.77,33.82,67461.0,32.2262,32.2642,32.112,32.1596,67461.0
2023-06-08 11:00:00,33.82,33.83,33.66,33.76,67812.0,32.1596,32.1691,32.0074,32.1025,67812.0
2023-06-08 11:30:00,33.77,33.78,33.62,33.64,47433.0,32.112,32.1216,31.9694,31.9884,47433.0
2023-06-08 12:00:00,33.65,33.8,33.64,33.8,62572.0,31.9979,32.1406,31.9884,32.1406,62572.0
2023-06-08 12:30:00,33.81,33.91,33.78,33.91,62779.0,32.1501,32.2452,32.1216,32.2452,62779.0
2023-06-08 13:00:00,33.91,33.95,33.81,33.86,53628.0,32.2452,32.2832,32.1501,32.1976,53628.0
2023-06-08 13:30:00,33.86,33.89,33.74,33.88,100348.0,32.1976,32.2262,32.0835,32.2166,100348.0
2023-06-08 14:00:00,33.88,33.96,33.78,33.93,150501.0,32.2166,32.2927,32.1216,32.2642,150501.0
2023-06-08 14:30:00,33.93,33.95,33.89,33.91,56896.0,32.2642,32.2832,32.2262,32.2452,56896.0
2023-06-08 15:00:00,33.91,33.95,33.85,33.87,89461.0,32.2452,32.2832,32.1881,32.2071,89461.0
2023-06-08 15:30:00,33.86,34.04,33.82,33.96,356013.0,32.1976,32.3688,32.1596,32.2927,356013.0
2023-06-09 09:30:00,34.09,34.19,33.74,33.75,79238.0,32.4163,32.5114,32.0835,32.093,79238.0
2023-06-09 10:00:00,33.76,33.99,33.76,33.96,57484.0,32.1025,32.3212,32.1025,32.2927,57484.0
2023-06-09 10:30:00,33.96,34.19,33.91,33.96,162586.0,32.2927,32.5114,32.2452,32.2927,162586.0
2023-06-09 11:00:00,33.95,33.97,33.67,33.68,58258.0,32.2832,32.3022,32.017,32.0265,58258.0
2023-06-09 11:30:00,33.68,33.81,33.62,33.81,45062.0,32.0265,32.1501,31.9694,32.1501,45062.0
2023-06-09 12:00:00,33.8,33.96,33.76,33.85,72893.0,32.1406,32.2927,32.1025,32.1881,72893.0
2023-06-09 12:30:00,33.84,33.9,33.75,33.85,45397.0,32.1786,32.2357,32.093,32.1881,45397.0
2023-06-09 13:00:00,33.85,33.85,33.75,33.77,44723.0,32.1881,32.1881,32.093,32.112,44723.0
2023-06-09 13:30:00,33.78,33.83,33.76,33.81,38135.0,32.1216,32.1691,32.1025,32.1501,38135.0
2023-06-09 14:00:00,33.81,33.96,33.78,33.88,79376.0,32.1501,32.2927,32.1216,32.2166,79376.0
2023-06-09 14:30:00,33.88,33.96,33.83,33.91,64728.0,32.2166,32.2927,32.1691,32.2452,64728.0
2023-06-09 15:00:00,33.91,34.0,33.91,33.95,60646.0,32.2452,32.3308,32.2452,32.2832,60646.0
2023-06-09 15:30:00,33.95,34.09,33.88,34.08,326807.0,32.2832,32.4163,32.2166,32.4068,326807.0
2023-06-12 09:30:00,34.0,34.34,34.0,34.24,134113.0,32.3308,32.6541,32.3308,32.559,134113.0
2023-06-12 10:00:00,34.25,34.47,34.22,34.45,78251.0,32.5685,32.7777,32.54,32.7587,78251.0
2023-06-12 10:30:00,34.45,34.56,34.22,34.51,182190.0,32.7587,32.8633,32.54,32.8157,182190.0
2023-06-12 11:00:00,34.52,34.71,34.47,34.5,59793.0,32.8252,33.0059,32.7777,32.8062,59793.0
2023-06-12 11:30:00,34.5,34.52,34.44,34.51,50150.0,32.8062,32.8252,32.7491,32.8157,50150.0
2023-06-12 12:00:00,34.52,34.63,34.51,34.59,85862.0,32.8252,32.9298,32.8157,32.8918,85862.0
2023-06-12 12:30:00,34.6,34.71,34.51,34.51,107768.0,32.9013,33.0059,32.8157,32.8157,107768.0
2023-06-12 13:00:00,34.52,34.53,34.21,34.24,159185.0,32.8252,32.8347,32.5304,32.559,159185.0
2023-06-12 13:30:00,34.24,34.34,34.13,34.19,97541.0,32.559,32.6541,32.4544,32.5114,97541.0
2023-06-12 14:00:00,34.2,34.22,33.96,33.97,90436.0,32.5209,32.54,32.2927,32.3022,90436.0
2023-06-12 14:30:00,33.95,34.1,33.87,34.07,224878.0,32.2832,32.4258,32.2071,32.3973,224878.0
2023-06-12 15:00:00,34.07,34.34,34.0,34.3,92081.0,32.3973,32.6541,32.3308,32.616,92081.0
2023-06-12 15:30:00,34.31,34.4,34.25,34.28,424173.0,32.6255,32.7111,32.5685,32.597,424173.0
2023-06-13 09:30:00,34.27,34.37,34.03,34.04,126940.0,32.5875,32.6826,32.3593,32.3688,126940.0
2023-06-13 10:00:00,34.04,34.31,33.98,34.21,91525.0,32.3688,32.6255,32.3117,32.5304,91525.0
2023-06-13 10:30:00,34.21,34.22,33.9,33.9,106674.0,32.5304,32.54,32.2357,32.2357,106674.0
2023-06-13 11:00:00,33.9,34.16,33.89,34.13,137873.0,32.2357,32.4829,32.2262,32.4544,137873.0
2023-06-13 11:30:00,34.13,34.14,33.9,33.93,78248.0,32.4544,32.4639,32.2357,32.2642,78248.0
2023-06-13 12:00:00,33.93,33.96,33.79,33.93,110799.0,32.2642,32.2927,32.1311,32.2642,110799.0
2023-06-13 12:30:00,33.92,34.0,33.85,33.87,65744.0,32.2547,32.3308,32.1881,32.2071,65744.0
2023-06-13 13:00:00,33.87,34.26,33.85,34.17,125603.0,32.2071,32.578,32.1881,32.4924,125603.0
2023-06-13 13:30:00,34.16,34.17,34.0,34.1,75733.0,32.4829,32.4924,32.3308,32.4258,75733.0
2023-06-13 14:00:00,34.11,34.15,34.0,34.02,145392.0,32.4354,32.4734,32.3308,32.3498,145392.0
2023-06-13 14:30:00,34.01,34.11,33.93,34.07,123519.0,32.3403,32.4354,32.2642,32.3973,123519.0
2023-06-13 15:00:00,34.07,34.36,34.07,34.22,437390.0,32.3973,32.6731,32.3973,32.54,437390.0
2023-06-13 15:30:00,34.22,34.37,34.21,34.35,386998.0,32.54,32.6826,32.5304,32.6636,386998.0
2023-06-14 09:30:00,34.55,34.67,34.4,34.45,92857.0,32.8537,32.9679,32.7111,32.7587,92857.0
2023-06-14 10:00:00,34.45,34.56,34.38,34.43,45367.0,32.7587,32.8633,32.6921,32.7396,45367.0
2023-06-14 10:30:00,34.44,34.65,34.44,34.65,47811.0,32.7491,32.9488,32.7491,32.9488,47811.0
2023-06-14 11:00:00,34.66,34.76,34.59,34.62,122587.0,32.9583,33.0534,32.8918,32.9203,122587.0
2023-06-14 11:30:00,34.62,34.69,34.53,34.59,39779.0,32.9203,32.9869,32.8347,32.8918,39779.0
2023-06-14 12:00:00,34.59,34.6,34.5,34.51,33426.0,32.8918,32.9013,32.8062,32.8157,33426.0
2023-06-14 12:30:00,34.51,34.52,34.4,34.43,52496.0,32.8157,32.8252,32.7111,32.7396,52496.0
2023-06-14 13:00:00,34.42,34.42,34.29,34.31,34339.0,32.7301,32.7301,32.6065,32.6255,34339.0
2023-06-14 13:30:00,34.32,34.36,34.25,34.33,44072.0,32.635,32.6731,32.5685,32.6446,44072.0
2023-06-14 14:00:00,34.31,34.31,33.97,34.03,92035.0,32.6255,32.6255,32.3022,32.3593,92035.0
2023-06-14 14:30:00,34.03,34.26,34.0,34.22,91829.0,32.3593,32.578,32.3308,32.54,91829.0
2023-06-14 15:00:00,34.22,34.4,34.19,34.26,68599.0,32.54,32.7111,32.5114,32.578,68599.0
2023-06-14 15:30:00,34.26,34.36,34.19,34.32,439087.0,32.578,32.6731,32.5114,32.635,439087.0
2023-06-15 09:30:00,34.29,34.46,34.15,34.34,133725.0,32.6065,32.7682,32.4734,32.6541,133725.0
2023-06-15 10:00:00,34.36,34.56,34.36,34.45,79949.0,32.6731,32.8633,32.6731,32.7587,79949.0
2023-06-15 10:30:00,34.45,34.46,34.14,34.16,82086.0,32.7587,32.7682,32.4639,32.4829,82086.0
2023-06-15 11:00:00,34.16,34.38,34.12,34.33,79244.0,32.4829,32.6921,32.4449,32.6446,79244.0
2023-06-15 11:30:00,34.33,34.33,34.17,34.23,54415.0,32.6446,32.6446,32.4924,32.5495,54415.0
2023-06-15 12:00:00,34.22,34.23,34.13,34.22,44142.0,32.54,32.5495,32.4544,32.54,44142.0
2023-06-15 12:30:00,34.23,34.32,34.21,34.27,62752.0,32.5495,32.635,32.5304,32.5875,62752.0
2023-06-15 13:00:00,34.27,34.29,34.07,34.12,78430.0,32.5875,32.6065,32.3973,32.4449,78430.0
2023-06-15 13:30:00,34.12,34.27,34.09,34.23,64666.0,32.4449,32.5875,32.4163,32.5495,64666.0
2023-06-15 14:00:00,34.23,34.24,34.06,34.19,106836.0,32.5495,32.559,32.3878,32.5114,106836.0
2023-06-15 14:30:00,34.19,34.28,34.14,34.27,90413.0,32.5114,32.597,32.4639,32.5875,90413.0
2023-06-15 15:00:00,34.28,34.41,34.24,34.34,75191.0,32.597,32.7206,32.559,32.6541,75191.0
2023-06-15 15:30:00,34.34,34.48,34.29,34.37,452434.0,32.6541,32.7872,32.6065,32.6826,452434.0
2023-06-16 09:30:00,34.64,34.7,34.38,34.52,373511.0,32.9393,32.9964,32.6921,32.8252,373511.0
2023-06-16 10:00:00,34.52,34.62,34.41,34.61,85789.0,32.8252,32.9203,32.7206,32.9108,85789.0
2023-06-16 10:30:00,34.61,34.64,34.29,34.39,81410.0,32.9108,32.9393,32.6065,32.7016,81410.0
2023-06-16 11:00:00,34.39,34.43,34.28,34.33,90724.0,32.7016,32.7396,32.597,32.6446,90724.0
2023-06-16 11:30:00,34.34,34.41,34.26,34.41,54244.0,32.6541,32.7206,32.578,32.7206,54244.0
2023-06-16 12:00:00,34.41,34.46,34.35,34.45,53131.0,32.7206,32.7682,32.6636,32.7587,53131.0
2023-06-16 12:30:00,34.44,34.53,34.39,34.49,47765.0,32.7491,32.8347,32.7016,32.7967,47765.0
2023-06-16 13:00:00,34.49,34.49,34.36,34.38,62516.0,32.7967,32.7967,32.6731,32.6921,62516.0
2023-06-16 13:30:00,34.37,34.44,34.32,34.43,69252.0,32.6826,32.7491,32.635,32.7396,69252.0
2023-06-16 14:00:00,34.43,34.45,34.36,34.44,96174.0,32.7396,32.7587,32.6731,32.7491,96174.0
2023-06-16 14:30:00,34.45,34.48,34.29,34.29,101194.0,32.7587,32.7872,32.6065,32.6065,101194.0
2023-06-16 15:00:00,34.3,34.34,34.11,34.19,258042.0,32.616,32.6541,32.4354,32.5114,258042.0
2023-06-16 15:30:00,34.18,34.57,34.08,34.12,1953762.0,32.5019,32.8728,32.4068,32.4449,1953762.0
2023-06-20 09:30:00,34.09,34.27,33.77,33.84,134792.0,32.4163,32.5875,32.112,32.1786,134792.0
2023-06-20 10:00:00,33.85,34.23,33.85,34.14,144672.0,32.1881,32.5495,32.1881,32.4639,144672.0
2023-06-20 10:30:00,34.16,34.2,34.05,34.13,87322.0,32.4829,32.5209,32.3783,32.4544,87322.0
2023-06-20 11:00:00,34.14,34.28,34.06,34.27,105169.0,32.4639,32.597,32.3878,32.5875,105169.0
2023-06-20 11:30:00,34.26,34.37,34.12,34.37,60125.0,32.578,32.6826,32.4449,32.6826,60125.0
2023-06-20 12:00:00,34.37,34.39,34.26,34.38,58444.0,32.6826,32.7016,32.578,32.6921,58444.0
2023-06-20 12:30:00,34.38,34.38,34.13,34.14,157210.0,32.6921,32.6921,32.4544,32.4639,157210.0
2023-06-20 13:00:00,34.14,34.21,34.11,34.14,44923.0,32.4639,32.5304,32.4354,32.4639,44923.0
2023-06-20 13:30:00,34.14,34.15,34.06,34.11,62300.0,32.4639,32.4734,32.3878,32.4354,62300.0
2023-06-20 14:00:00,34.11,34.14,34.04,34.06,58138.0,32.4354,32.4639,32.3688,32.3878,58138.0
2023-06-20 14:30:00,34.06,34.09,33.88,33.89,80499.0,32.3878,32.4163,32.2166,32.2262,80499.0
2023-06-20 15:00:00,33.89,33.9,33.59,33.73,217099.0,32.2262,32.2357,31.9409,32.074,217099.0
2023-06-20 15:30:00,33.73,33.75,33.47,33.52,586989.0,32.074,32.093,31.8268,31.8743,586989.0
2023-06-21 09:30:00,33.35,33.38,32.93,33.18,162120.0,31.7127,31.7412,31.3133,31.551,162120.0
2023-06-21 10:00:00,33.19,33.64,33.13,33.6,213499.0,31.5605,31.9884,31.5035,31.9504,213499.0
2023-06-21 10:30:00,33.61,33.81,33.53,33.8,135567.0,31.9599,32.1501,31.8838,32.1406,135567.0
2023-06-21 11:00:00,33.8,33.86,33.73,33.82,89135.0,32.1406,32.1976,32.074,32.1596,89135.0
2023-06-21 11:30:00,33.81,33.99,33.79,33.99,104868.0,32.1501,32.3212,32.1311,32.3212,104868.0
2023-06-21 12:00:00,33.99,34.13,33.97,34.08,135252.0,32.3212,32.4544,32.3022,32.4068,135252.0
2023-06-21 12:30:00,34.09,34.09,33.87,33.93,90306.0,32.4163,32.4163,32.2071,32.2642,90306.0
2023-06-21 13:00:00,33.92,33.92,33.79,33.83,136577.0,32.2547,32.2547,32.1311,32.1691,136577.0
2023-06-21 13:30:00,33.83,33.89,33.8,33.86,128735.0,32.1691,32.2262,32.1406,32.1976,128735.0
2023-06-21 14:00:00,33.87,33.93,33.81,33.91,159602.0,32.2071,32.2642,32.1501,32.2452,159602.0
2023-06-21 14:30:00,33.91,33.92,33.8,33.84,144095.0,32.2452,32.2547,32.1406,32.1786,144095.0
2023-06-21 15:00:00,33.84,33.95,33.76,33.89,145671.0,32.1786,32.2832,32.1025,32.2262,145671.0
2023-06-21 15:30:00,33.89,33.98,33.83,33.88,524870.0,32.2262,32.3117,32.1691,32.2166,524870.0
2023-06-22 09:30:00,35.23,35.39,34.71,34.94,1005378.0,33.5004,33.6525,33.0059,33.2246,1005378.0
2023-06-22 10:00:00,34.91,35.06,34.61,34.78,614422.0,33.1961,33.3387,32.9108,33.0725,614422.0
2023-06-22 10:30:00,34.78,35.2,34.77,35.1,657550.0,33.0725,33.4718,33.0629,33.3767,657550.0
2023-06-22 11:00:00,35.1,35.45,35.01,35.45,755607.0,33.3767,33.7096,33.2912,33.7096,755607.0
2023-06-22 11:30:00,35.45,35.52,35.2,35.34,276471.0,33.7096,33.7761,33.4718,33.605,276471.0
2023-06-22 12:00:00,35.34,35.44,35.31,35.37,181641.0,33.605,33.7001,33.5764,33.6335,181641.0
2023-06-22 12:30:00,35.38,35.56,35.37,35.51,230588.0,33.643,33.8142,33.6335,33.7666,230588.0
2023-06-22 13:00:00,35.51,35.59,35.34,35.36,468773.0,33.7666,33.8427,33.605,33.624,468773.0
2023-06-22 13:30:00,35.36,35.42,35.19,35.25,434255.0,33.624,33.681,33.4623,33.5194,434255.0
2023-06-22 14:00:00,35.26,35.27,34.95,34.97,399906.0,33.5289,33.5384,33.2341,33.2531,399906.0
2023-06-22 14:30:00,34.97,35.17,34.96,35.09,470911.0,33.2531,33.4433,33.2436,33.3672,470911.0
2023-06-22 15:00:00,35.09,35.25,35.01,35.02,337295.0,33.3672,33.5194,33.2912,33.3007,337295.0
2023-06-22 15:30:00,35.02,35.11,34.89,34.92,1422754.0,33.3007,33.3863,33.1771,33.2056,1422754.0
2023-06-23 09:30:00,35.19,35.94,35.16,35.57,1028164.0,33.4623,34.1755,33.4338,33.8237,1028164.0
2023-06-23 10:00:00,35.56,35.72,35.31,35.42,284899.0,33.8142,33.9663,33.5764,33.681,284899.0
2023-06-23 10:30:00,35.43,35.54,35.2,35.27,229060.0,33.6905,33.7951,33.4718,33.5384,229060.0
2023-06-23 11:00:00,35.26,35.31,34.96,35.04,197707.0,33.5289,33.5764,33.2436,33.3197,197707.0
2023-06-23 11:30:00,35.04,35.05,34.85,35.03,372505.0,33.3197,33.3292,33.139,33.3102,372505.0
2023-06-23 12:00:00,35.04,35.12,34.92,34.95,132988.0,33.3197,33.3958,33.2056,33.2341,132988.0
2023-06-23 12:30:00,34.95,35.01,34.74,34.85,210541.0,33.2341,33.2912,33.0344,33.139,210541.0
2023-06-23 13:00:00,34.86,34.9,34.66,34.71,148472.0,33.1485,33.1866,32.9583,33.0059,148472.0
2023-06-23 13:30:00,34.71,34.83,34.7,34.72,92941.0,33.0059,33.12,32.9964,33.0154,92941.0
2023-06-23 14:00:00,34.72,34.8,34.63,34.73,180413.0,33.0154,33.0915,32.9298,33.0249,180413.0
2023-06-23 14:30:00,34.73,34.73,34.5,34.59,176289.0,33.0249,33.0249,32.8062,32.8918,176289.0
2023-06-23 15:00:00,34.58,34.68,34.51,34.55,267674.0,32.8823,32.9774,32.8157,32.8537,267674.0
2023-06-23 15:30:00,34.55,34.71,34.4,34.69,948277.0,32.8537,33.0059,32.7111,32.9869,948277.0
2023-06-26 09:30:00,35.13,35.71,34.91,35.7,432620.0,33.4053,33.9568,33.1961,33.9473,432620.0
2023-06-26 10:00:00,35.7,35.71,35.15,35.34,359907.0,33.9473,33.9568,33.4243,33.605,359907.0
2023-06-26 10:30:00,35.34,35.36,35.07,35.09,144343.0,33.605,33.624,33.3482,33.3672,144343.0
2023-06-26 11:00:00,35.1,35.47,35.1,35.36,119753.0,33.3767,33.7286,33.3767,33.624,119753.0
2023-06-26 11:30:00,35.36,35.52,35.34,35.41,208609.0,33.624,33.7761,33.605,33.6715,208609.0
2023-06-26 12:00:00,35.41,35.59,35.41,35.57,448340.0,33.6715,33.8427,33.6715,33.8237,448340.0
2023-06-26 12:30:00,35.57,35.67,35.53,35.61,142040.0,33.8237,33.9188,33.7856,33.8617,142040.0
2023-06-26 13:00:00,35.61,35.79,35.6,35.78,328210.0,33.8617,34.0329,33.8522,34.0234,328210.0
2023-06-26 13:30:00,35.79,35.88,35.68,35.73,157485.0,34.0329,34.1185,33.9283,33.9758,157485.0
2023-06-26 14:00:00,35.72,35.88,35.72,35.83,127406.0,33.9663,34.1185,33.9663,34.0709,127406.0
2023-06-26 14:30:00,35.83,35.84,35.56,35.67,167240.0,34.0709,34.0804,33.8142,33.9188,167240.0
2023-06-26 15:00:00,35.67,35.79,35.67,35.7,175760.0,33.9188,34.0329,33.9188,33.9473,175760.0
2023-06-26 15:30:00,35.7,36.09,35.68,35.95,1614613.0,33.9473,34.3181,33.9283,34.185,1614613.0
2023-06-27 09:30:00,36.26,36.9,35.63,35.97,353156.0,34.4798,35.0884,33.8807,34.204,353156.0
2023-06-27 10:00:00,35.96,36.3,35.96,36.12,480639.0,34.1945,34.5178,34.1945,34.3467,480639.0
2023-06-27 10:30:00,36.12,36.84,36.09,36.82,509371.0,34.3467,35.0313,34.3181,35.0123,509371.0
2023-06-27 11:00:00,36.83,36.87,36.43,36.46,209973.0,35.0218,35.0598,34.6414,34.67,209973.0
2023-06-27 11:30:00,36.44,36.61,36.33,36.52,152614.0,34.651,34.8126,34.5464,34.727,152614.0
2023-06-27 12:00:00,36.5,36.58,36.37,36.38,336602.0,34.708,34.7841,34.5844,34.5939,336602.0
2023-06-27 12:30:00,36.38,36.5,36.34,36.42,351300.0,34.5939,34.708,34.5559,34.6319,351300.0
2023-06-27 13:00:00,36.42,36.47,36.36,36.39,208142.0,34.6319,34.6795,34.5749,34.6034,208142.0
2023-06-27 13:30:00,36.39,36.44,36.23,36.31,237040.0,34.6034,34.651,34.4513,34.5273,237040.0
2023-06-27 14:00:00,36.3,36.47,36.26,36.3,217871.0,34.5178,34.6795,34.4798,34.5178,217871.0
2023-06-27 14:30:00,36.3,36.46,36.27,36.4,213394.0,34.5178,34.67,34.4893,34.6129,213394.0
2023-06-27 15:00:00,36.4,36.64,36.33,36.64,227516.0,34.6129,34.8411,34.5464,34.8411,227516.0
2023-06-27 15:30:00,36.64,36.74,36.5,36.58,1102751.0,34.8411,34.9362,34.708,34.7841,1102751.0
2023-06-28 09:30:00,36.42,36.47,35.93,36.38,232937.0,34.6319,34.6795,34.166,34.5939,232937.0
2023-06-28 10:00:00,36.37,36.59,36.25,36.52,249607.0,34.5844,34.7936,34.4703,34.727,249607.0
2023-06-28 10:30:00,36.53,36.8,36.44,36.8,242017.0,34.7365,34.9933,34.651,34.9933,242017.0
2023-06-28 11:00:00,36.8,36.84,36.59,36.75,157404.0,34.9933,35.0313,34.7936,34.9457,157404.0
2023-06-28 11:30:00,36.75,36.84,36.67,36.84,196410.0,34.9457,35.0313,34.8697,35.0313,196410.0
2023-06-28 12:00:00,36.84,36.93,36.72,36.87,204827.0,35.0313,35.1169,34.9172,35.0598,204827.0
2023-06-28 12:30:00,36.88,36.89,36.36,36.4,142713.0,35.0694,35.0789,34.5749,34.6129,142713.0
2023-06-28 13:00:00,36.4,36.42,36.28,36.35,115525.0,34.6129,34.6319,34.4988,34.5654,115525.0
2023-06-28 13:30:00,36.35,36.36,36.08,36.23,132203.0,34.5654,34.5749,34.3086,34.4513,132203.0
2023-06-28 14:00:00,36.23,36.46,36.23,36.36,118129.0,34.4513,34.67,34.4513,34.5749,118129.0
2023-06-28 14:30:00,36.36,36.46,36.27,36.33,192293.0,34.5749,34.67,34.4893,34.5464,192293.0
2023-06-28 15:00:00,36.33,36.46,36.31,36.43,113761.0,34.5464,34.67,34.5273,34.6414,113761.0
2023-06-28 15:30:00,36.43,36.69,36.36,36.57,1071860.0,34.6414,34.8887,34.5749,34.7746,1071860.0
2023-06-29 09:30:00,36.57,36.97,36.41,36.92,205985.0,34.7746,35.1549,34.6224,35.1074,205985.0
2023-06-29 10:00:00,36.93,36.96,36.7,36.8,226909.0,35.1169,35.1454,34.8982,34.9933,226909.0
2023-06-29 10:30:00,36.81,36.86,36.72,36.86,139655.0,35.0028,35.0503,34.9172,35.0503,139655.0
2023-06-29 11:00:00,36.85,36.99,36.83,36.95,275913.0,35.0408,35.174,35.0218,35.1359,275913.0
2023-06-29 11:30:00,36.96,37.01,36.78,36.79,186791.0,35.1454,35.193,34.9743,34.9838,186791.0
2023-06-29 12:00:00,36.79,36.98,36.79,36.96,162002.0,34.9838,35.1644,34.9838,35.1454,162002.0
2023-06-29 12:30:00,36.96,37.0,36.92,36.95,113330.0,35.1454,35.1835,35.1074,35.1359,113330.0
2023-06-29 13:00:00,36.95,37.06,36.84,37.05,117691.0,35.1359,35.2405,35.0313,35.231,117691.0
2023-06-29 13:30:00,37.06,37.14,37.0,37.05,139186.0,35.2405,35.3166,35.1835,35.231,139186.0
2023-06-29 14:00:00,37.05,37.27,37.01,37.23,208906.0,35.231,35.4402,35.193,35.4022,208906.0
2023-06-29 14:30:00,37.23,37.23,37.07,37.2,145254.0,35.4022,35.4022,35.25,35.3736,145254.0
2023-06-29 15:00:00,37.2,37.29,37.16,37.23,208927.0,35.3736,35.4592,35.3356,35.4022,208927.0
2023-06-29 15:30:00,37.23,37.3,37.15,37.17,636647.0,35.4022,35.4687,35.3261,35.3451,636647.0
2023-06-30 09:30:00,37.28,37.28,36.96,37.19,129155.0,35.4497,35.4497,35.1454,35.3641,129155.0
2023-06-30 10:00:00,37.18,37.32,37.09,37.18,114266.0,35.3546,35.4878,35.269,35.3546,114266.0
2023-06-30 10:30:00,37.18,37.33,37.1,37.3,100749.0,35.3546,35.4973,35.2786,35.4687,100749.0
2023-06-30 11:00:00,37.3,37.35,37.12,37.16,115822.0,35.4687,35.5163,35.2976,35.3356,115822.0
2023-06-30 11:30:00,37.17,37.2,37.0,37.01,106755.0,35.3451,35.3736,35.1835,35.193,106755.0
2023-06-30 12:00:00,37.0,37.04,36.84,37.01,302438.0,35.1835,35.2215,35.0313,35.193,302438.0
2023-06-30 12:30:00,37.01,37.13,36.98,37.11,174053.0,35.193,35.3071,35.1644,35.2881,174053.0
2023-06-30 13:00:00,37.12,37.17,37.07,37.11,109548.0,35.2976,35.3451,35.25,35.2881,109548.0
2023-06-30 13:30:00,37.1,37.11,36.99,37.05,116169.0,35.2786,35.2881,35.174,35.231,116169.0
2023-06-30 14:00:00,37.05,37.37,37.04,37.34,163984.0,35.231,35.5353,35.2215,35.5068,163984.0
2023-06-30 14:30:00,37.35,37.39,37.29,37.34,91581.0,35.5163,35.5543,35.4592,35.5068,91581.0
2023-06-30 15:00:00,37.34,37.52,37.24,37.52,144237.0,35.5068,35.6779,35.4117,35.6779,144237.0
2023-06-30 15:30:00,37.52,37.52,37.36,37.39,463133.0,35.6779,35.6779,35.5258,35.5543,463133.0
2023-07-03 09:30:00,37.22,37.56,37.12,37.5,211999.0,35.3927,35.716,35.2976,35.6589,211999.0
2023-07-03 10:00:00,37.51,37.65,37.46,37.5,113774.0,35.6684,35.8016,35.6209,35.6589,113774.0
2023-07-03 10:30:00,37.5,37.51,37.21,37.3,198643.0,35.6589,35.6684,35.3832,35.4687,198643.0
2023-07-03 11:00:00,37.32,37.37,37.24,37.31,135522.0,35.4878,35.5353,35.4117,35.4782,135522.0
2023-07-03 11:30:00,37.32,37.36,37.23,37.34,106236.0,35.4878,35.5258,35.4022,35.5068,106236.0
2023-07-03 12:00:00,37.33,37.46,37.31,37.44,108047.0,35.4973,35.6209,35.4782,35.6019,108047.0
2023-07-03 12:30:00,37.43,37.72,37.33,37.6,309055.0,35.5924,35.8681,35.4973,35.754,309055.0
2023-07-05 09:30:00,37.34,37.97,37.31,37.93,334652.0,35.5068,36.1058,35.4782,36.0678,334652.0
2023-07-05 10:00:00,37.94,37.95,37.71,37.87,274666.0,36.0773,36.0868,35.8586,36.0108,274666.0
2023-07-05 10:30:00,37.87,38.09,37.83,38.04,241026.0,36.0108,36.22,35.9727,36.1724,241026.0
2023-07-05 11:00:00,38.05,38.2,37.96,38.12,239090.0,36.1819,36.3246,36.0963,36.2485,239090.0
2023-07-05 11:30:00,38.11,38.3,38.1,38.23,230462.0,36.239,36.4196,36.2295,36.3531,230462.0
2023-07-05 12:00:00,38.23,38.33,38.16,38.17,234313.0,36.3531,36.4482,36.2865,36.296,234313.0
2023-07-05 12:30:00,38.16,38.36,38.16,38.32,207434.0,36.2865,36.4767,36.2865,36.4387,207434.0
2023-07-05 13:00:00,38.31,38.41,38.28,38.35,178160.0,36.4292,36.5242,36.4006,36.4672,178160.0
2023-07-05 13:30:00,38.36,38.46,38.32,38.32,150918.0,36.4767,36.5718,36.4387,36.4387,150918.0
2023-07-05 14:00:00,38.3,38.45,38.21,38.27,219420.0,36.4196,36.5623,36.3341,36.3911,219420.0
2023-07-05 14:30:00,38.28,38.5,38.27,38.5,94723.0,36.4006,36.6098,36.3911,36.6098,94723.0
2023-07-05 15:00:00,38.5,38.58,38.4,38.5,194879.0,36.6098,36.6859,36.5147,36.6098,194879.0
2023-07-05 15:30:00,38.5,38.51,38.33,38.34,638397.0,36.6098,36.6193,36.4482,36.4577,638397.0
2023-07-06 09:30:00,37.98,38.16,37.81,37.98,186810.0,36.1154,36.2865,35.9537,36.1154,186810.0
2023-07-06 10:00:00,37.97,38.05,37.85,37.94,165583.0,36.1058,36.1819,35.9917,36.0773,165583.0
2023-07-06 10:30:00,37.94,38.09,37.87,37.96,140600.0,36.0773,36.22,36.0108,36.0963,140600.0
2023-07-06 11:00:00,37.97,37.99,37.74,37.76,136403.0,36.1058,36.1249,35.8871,35.9062,136403.0
2023-07-06 11:30:00,37.76,37.8,37.56,37.73,197090.0,35.9062,35.9442,35.716,35.8776,197090.0
2023-07-06 12:00:00,37.73,37.79,37.69,37.78,91180.0,35.8776,35.9347,35.8396,35.9252,91180.0
2023-07-06 12:30:00,37.77,37.78,37.68,37.76,71683.0,35.9157,35.9252,35.8301,35.9062,71683.0
2023-07-06 13:00:00,37.76,37.88,37.75,37.8,61589.0,35.9062,36.0203,35.8966,35.9442,61589.0
2023-07-06 13:30:00,37.8,37.88,37.74,37.87,54911.0,35.9442,36.0203,35.8871,36.0108,54911.0
2023-07-06 14:00:00,37.88,37.9,37.8,37.82,58440.0,36.0203,36.0393,35.9442,35.9632,58440.0
2023-07-06 14:30:00,37.83,37.89,37.83,37.84,74359.0,35.9727,36.0298,35.9727,35.9822,74359.0
2023-07-06 15:00:00,37.84,37.86,37.75,37.75,96532.0,35.9822,36.0012,35.8966,35.8966,96532.0
2023-07-06 15:30:00,37.75,37.85,37.68,37.8,370059.0,35.8966,35.9917,35.8301,35.9442,370059.0
2023-07-07 09:30:00,37.58,37.92,37.58,37.83,95169.0,35.735,36.0583,35.735,35.9727,95169.0
2023-07-07 10:00:00,37.83,37.95,37.66,37.93,86083.0,35.9727,36.0868,35.8111,36.0678,86083.0
2023-07-07 10:30:00,37.92,38.22,37.9,38.2,125433.0,36.0583,36.3436,36.0393,36.3246,125433.0
2023-07-07 11:00:00,38.22,38.43,38.18,38.41,90932.0,36.3436,36.5433,36.3055,36.5242,90932.0
2023-07-07 11:30:00,38.42,38.54,38.3,38.44,310139.0,36.5337,36.6479,36.4196,36.5528,310139.0
2023-07-07 12:00:00,38.44,38.45,38.34,38.41,126049.0,36.5528,36.5623,36.4577,36.5242,126049.0
2023-07-07 12:30:00,38.41,38.55,38.38,38.55,79897.0,36.5242,36.6574,36.4957,36.6574,79897.0
2023-07-07 13:00:00,38.55,38.59,38.49,38.57,65850.0,36.6574,36.6954,36.6003,36.6764,65850.0
2023-07-07 13:30:00,38.57,38.58,38.36,38.39,254613.0,36.6764,36.6859,36.4767,36.5052,254613.0
2023-07-07 14:00:00,38.39,38.52,38.37,38.44,205690.0,36.5052,36.6288,36.4862,36.5528,205690.0
2023-07-07 14:30:00,38.44,38.44,38.34,38.38,60452.0,36.5528,36.5528,36.4577,36.4957,60452.0
2023-07-07 15:00:00,38.38,38.4,38.26,38.28,113495.0,36.4957,36.5147,36.3816,36.4006,113495.0
2023-07-07 15:30:00,38.27,38.32,38.04,38.12,491715.0,36.3911,36.4387,36.1724,36.2485,491715.0
2023-07-10 09:30:00,38.1,38.2,37.85,38.08,105455.0,36.2295,36.3246,35.9917,36.2104,105455.0
2023-07-10 10:00:00,38.06,38.12,37.66,37.81,137680.0,36.1914,36.2485,35.8111,35.9537,137680.0
2023-07-10 10:30:00,37.84,37.9,37.67,37.9,113973.0,35.9822,36.0393,35.8206,36.0393,113973.0
2023-07-10 11:00:00,37.9,37.94,37.75,37.79,73448.0,36.0393,36.0773,35.8966,35.9347,73448.0
2023-07-10 11:30:00,37.79,37.89,37.78,37.88,51949.0,35.9347,36.0298,35.9252,36.0203,51949.0
2023-07-10 12:00:00,37.87,37.91,37.76,37.87,80164.0,36.0108,36.0488,35.9062,36.0108,80164.0
2023-07-10 12:30:00,37.88,37.92,37.73,37.79,64885.0,36.0203,36.0583,35.8776,35.9347,64885.0
2023-07-10 13:00:00,37.8,37.83,37.74,37.79,54407.0,35.9442,35.9727,35.8871,35.9347,54407.0
2023-07-10 13:30:00,37.79,37.91,37.75,37.91,52077.0,35.9347,36.0488,35.8966,36.0488,52077.0
2023-07-10 14:00:00,37.91,37.92,37.87,37.89,62975.0,36.0488,36.0583,36.0108,36.0298,62975.0
2023-07-10 14:30:00,37.89,37.94,37.86,37.93,65558.0,36.0298,36.0773,36.0012,36.0678,65558.0
2023-07-10 15:00:00,37.94,37.96,37.73,37.73,149093.0,36.0773,36.0963,35.8776,35.8776,149093.0
2023-07-10 15:30:00,37.73,37.88,37.67,37.84,407957.0,35.8776,36.0203,35.8206,35.9822,407957.0
2023-07-11 09:30:00,37.86,38.06,37.7,38.01,104643.0,36.0012,36.1914,35.8491,36.1439,104643.0
2023-07-11 10:00:00,38.02,38.12,37.85,38.06,91249.0,36.1534,36.2485,35.9917,36.1914,91249.0
2023-07-11 10:30:00,38.06,38.17,37.97,37.98,326074.0,36.1914,36.296,36.1058,36.1154,326074.0
2023-07-11 11:00:00,37.99,38.05,37.83,37.88,114536.0,36.1249,36.1819,35.9727,36.0203,114536.0
2023-07-11 11:30:00,37.88,37.92,37.7,37.71,134244.0,36.0203,36.0583,35.8491,35.8586,134244.0
2023-07-11 12:00:00,37.71,37.81,37.69,37.74,75872.0,35.8586,35.9537,35.8396,35.8871,75872.0
2023-07-11 12:30:00,37.75,37.79,37.65,37.72,82347.0,35.8966,35.9347,35.8016,35.8681,82347.0
2023-07-11 13:00:00,37.72,37.79,37.69,37.78,62624.0,35.8681,35.9347,35.8396,35.9252,62624.0
2023-07-11 13:30:00,37.78,37.92,37.75,37.89,189882.0,35.9252,36.0583,35.8966,36.0298,189882.0
2023-07-11 14:00:00,37.89,37.92,37.72,37.85,100385.0,36.0298,36.0583,35.8681,35.9917,100385.0
2023-07-11 14:30:00,37.84,37.92,37.84,37.91,62664.0,35.9822,36.0583,35.9822,36.0488,62664.0
2023-07-11 15:00:00,37.91,37.92,37.85,37.89,142963.0,36.0488,36.0583,35.9917,36.0298,142963.0
2023-07-11 15:30:00,37.89,38.05,37.85,37.99,458919.0,36.0298,36.1819,35.9917,36.1249,458919.0
2023-07-12 09:30:00,38.13,38.35,38.01,38.02,96126.0,36.258,36.4672,36.1439,36.1534,96126.0
2023-07-12 10:00:00,38.04,38.11,37.91,38.11,141262.0,36.1724,36.239,36.0488,36.239,141262.0
2023-07-12 10:30:00,38.11,38.15,38.03,38.06,108310.0,36.239,36.277,36.1629,36.1914,108310.0
2023-07-12 11:00:00,38.08,38.18,38.04,38.12,88234.0,36.2104,36.3055,36.1724,36.2485,88234.0
2023-07-12 11:30:00,38.12,38.28,38.08,38.21,128273.0,36.2485,36.4006,36.2104,36.3341,128273.0
2023-07-12 12:00:00,38.21,38.37,38.19,38.33,89904.0,36.3341,36.4862,36.315,36.4482,89904.0
2023-07-12 12:30:00,38.33,38.47,38.18,38.19,139434.0,36.4482,36.5813,36.3055,36.315,139434.0
2023-07-12 13:00:00,38.18,38.29,38.15,38.21,127910.0,36.3055,36.4101,36.277,36.3341,127910.0
2023-07-12 13:30:00,38.21,38.22,38.03,38.03,169334.0,36.3341,36.3436,36.1629,36.1629,169334.0
2023-07-12 14:00:00,38.04,38.22,37.99,38.17,109194.0,36.1724,36.3436,36.1249,36.296,109194.0
2023-07-12 14:30:00,38.16,38.21,38.14,38.14,71903.0,36.2865,36.3341,36.2675,36.2675,71903.0
2023-07-12 15:00:00,38.14,38.17,37.97,38.02,148665.0,36.2675,36.296,36.1058,36.1534,148665.0
2023-07-12 15:30:00,38.02,38.03,37.86,37.9,599889.0,36.1534,36.1629,36.0012,36.0393,599889.0
2023-07-13 09:30:00,37.83,37.97,37.76,37.95,101537.0,35.9727,36.1058,35.9062,36.0868,101537.0
2023-07-13 10:00:00,37.96,38.19,37.91,38.17,102843.0,36.0963,36.315,36.0488,36.296,102843.0
2023-07-13 10:30:00,38.18,38.22,37.88,37.95,97280.0,36.3055,36.3436,36.0203,36.0868,97280.0
2023-07-13 11:00:00,37.96,38.04,37.9,38.04,91225.0,36.0963,36.1724,36.0393,36.1724,91225.0
2023-07-13 11:30:00,38.04,38.05,37.89,37.91,79880.0,36.1724,36.1819,36.0298,36.0488,79880.0
2023-07-13 12:00:00,37.91,37.91,37.71,37.77,90865.0,36.0488,36.0488,35.8586,35.9157,90865.0
2023-07-13 12:30:00,37.77,37.8,37.69,37.73,91800.0,35.9157,35.9442,35.8396,35.8776,91800.0
2023-07-13 13:00:00,37.74,37.78,37.64,37.69,83758.0,35.8871,35.9252,35.792,35.8396,83758.0
2023-07-13 13:30:00,37.69,37.72,37.55,37.55,86684.0,35.8396,35.8681,35.7065,35.7065,86684.0
2023-07-13 14:00:00,37.55,37.62,37.49,37.5,142604.0,35.7065,35.773,35.6494,35.6589,142604.0
2023-07-13 14:30:00,37.5,37.51,37.44,37.47,79131.0,35.6589,35.6684,35.6019,35.6304,79131.0
2023-07-13 15:00:00,37.48,37.48,37.28,37.36,202716.0,35.6399,35.6399,35.4497,35.5258,202716.0
2023-07-13 15:30:00,37.36,37.38,37.05,37.28,761261.0,35.5258,35.5448,35.231,35.4497,761261.0
2023-07-14 09:30:00,37.19,37.19,36.75,36.88,115827.0,35.3641,35.3641,34.9457,35.0694,115827.0
2023-07-14 10:00:00,36.88,36.91,36.61,36.62,155717.0,35.0694,35.0979,34.8126,34.8221,155717.0
2023-07-14 10:30:00,36.61,36.62,36.3,36.46,210567.0,34.8126,34.8221,34.5178,34.67,210567.0
2023-07-14 11:00:00,36.47,36.69,36.42,36.6,259923.0,34.6795,34.8887,34.6319,34.8031,259923.0
2023-07-14 11:30:00,36.61,36.78,36.55,36.76,145839.0,34.8126,34.9743,34.7556,34.9552,145839.0
2023-07-14 12:00:00,36.77,36.82,36.63,36.72,96786.0,34.9648,35.0123,34.8316,34.9172,96786.0
2023-07-14 12:30:00,36.7,36.76,36.57,36.66,69523.0,34.8982,34.9552,34.7746,34.8602,69523.0
2023-07-14 13:00:00,36.66,36.73,36.58,36.63,86806.0,34.8602,34.9267,34.7841,34.8316,86806.0
2023-07-14 13:30:00,36.64,36.75,36.59,36.62,120066.0,34.8411,34.9457,34.7936,34.8221,120066.0
2023-07-14 14:00:00,36.61,36.82,36.61,36.73,90264.0,34.8126,35.0123,34.8126,34.9267,90264.0
2023-07-14 14:30:00,36.74,36.75,36.61,36.63,97827.0,34.9362,34.9457,34.8126,34.8316,97827.0
2023-07-14 15:00:00,36.63,36.7,36.57,36.59,114430.0,34.8316,34.8982,34.7746,34.7936,114430.0
2023-07-14 15:30:00,36.59,36.59,36.25,36.44,550061.0,34.7936,34.7936,34.4703,34.651,550061.0
2023-07-17 09:30:00,36.41,36.66,36.14,36.46,210642.0,34.6224,34.8602,34.3657,34.67,210642.0
2023-07-17 10:00:00,36.49,36.55,36.32,36.32,117371.0,34.6985,34.7556,34.5369,34.5369,117371.0
2023-07-17 10:30:00,36.33,36.39,36.17,36.32,89622.0,34.5464,34.6034,34.3942,34.5369,89622.0
2023-07-17 11:00:00,36.31,36.48,36.29,36.34,77412.0,34.5273,34.689,34.5083,34.5559,77412.0
2023-07-17 11:30:00,36.33,36.48,36.31,36.48,100610.0,34.5464,34.689,34.5273,34.689,100610.0
2023-07-17 12:00:00,36.47,36.55,36.4,36.48,98480.0,34.6795,34.7556,34.6129,34.689,98480.0
2023-07-17 12:30:00,36.47,36.56,36.43,36.54,75429.0,34.6795,34.7651,34.6414,34.746,75429.0
2023-07-17 13:00:00,36.53,36.62,36.5,36.58,76945.0,34.7365,34.8221,34.708,34.7841,76945.0
2023-07-17 13:30:00,36.59,36.62,36.51,36.62,61259.0,34.7936,34.8221,34.7175,34.8221,61259.0
2023-07-17 14:00:00,36.62,36.72,36.58,36.64,99464.0,34.8221,34.9172,34.7841,34.8411,99464.0
2023-07-17 14:30:00,36.64,36.69,36.58,36.65,78675.0,34.8411,34.8887,34.7841,34.8506,78675.0
2023-07-17 15:00:00,36.65,36.66,36.54,36.55,131634.0,34.8506,34.8602,34.746,34.7556,131634.0
2023-07-17 15:30:00,36.55,36.66,36.28,36.36,495613.0,34.7556,34.8602,34.4988,34.5749,495613.0
2023-07-18 09:30:00,36.3,36.96,36.3,36.9,192920.0,34.5178,35.1454,34.5178,35.0884,192920.0
2023-07-18 10:00:00,36.91,37.14,36.88,37.08,128471.0,35.0979,35.3166,35.0694,35.2595,128471.0
2023-07-18 10:30:00,37.08,37.27,37.0,37.23,183531.0,35.2595,35.4402,35.1835,35.4022,183531.0
2023-07-18 11:00:00,37.23,37.23,37.15,37.18,102718.0,35.4022,35.4022,35.3261,35.3546,102718.0
2023-07-18 11:30:00,37.18,37.18,36.89,36.9,154665.0,35.3546,35.3546,35.0789,35.0884,154665.0
2023-07-18 12:00:00,36.89,36.96,36.74,36.8,88912.0,35.0789,35.1454,34.9362,34.9933,88912.0
2023-07-18 12:30:00,36.8,36.86,36.77,36.8,93713.0,34.9933,35.0503,34.9648,34.9933,93713.0
2023-07-18 13:00:00,36.77,36.78,36.66,36.7,69574.0,34.9648,34.9743,34.8602,34.8982,69574.0
2023-07-18 13:30:00,36.7,36.85,36.65,36.82,84198.0,34.8982,35.0408,34.8506,35.0123,84198.0
2023-07-18 14:00:00,36.81,36.85,36.76,36.82,80307.0,35.0028,35.0408,34.9552,35.0123,80307.0
2023-07-18 14:30:00,36.82,36.9,36.77,36.79,84664.0,35.0123,35.0884,34.9648,34.9838,84664.0
2023-07-18 15:00:00,36.79,36.8,36.7,36.76,90280.0,34.9838,34.9933,34.8982,34.9552,90280.0
2023-07-18 15:30:00,36.76,36.99,36.75,36.96,428369.0,34.9552,35.174,34.9457,35.1454,428369.0
2023-07-19 09:30:00,37.0,37.32,36.92,37.31,116493.0,35.1835,35.4878,35.1074,35.4782,116493.0
2023-07-19 10:00:00,37.3,37.58,37.29,37.55,223249.0,35.4687,35.735,35.4592,35.7065,223249.0
2023-07-19 10:30:00,37.56,37.61,37.27,37.3,164306.0,35.716,35.7635,35.4402,35.4687,164306.0
2023-07-19 11:00:00,37.3,37.39,37.12,37.21,128384.0,35.4687,35.5543,35.2976,35.3832,128384.0
2023-07-19 11:30:00,37.21,37.38,37.21,37.36,181917.0,35.3832,35.5448,35.3832,35.5258,181917.0
2023-07-19 12:00:00,37.37,37.42,37.24,37.36,111047.0,35.5353,35.5828,35.4117,35.5258,111047.0
2023-07-19 12:30:00,37.38,37.43,37.28,37.4,97609.0,35.5448,35.5924,35.4497,35.5638,97609.0
2023-07-19 13:00:00,37.39,37.47,37.29,37.45,121762.0,35.5543,35.6304,35.4592,35.6114,121762.0
2023-07-19 13:30:00,37.45,37.69,37.44,37.67,169329.0,35.6114,35.8396,35.6019,35.8206,169329.0
2023-07-19 14:00:00,37.69,37.81,37.68,37.76,130527.0,35.8396,35.9537,35.8301,35.9062,130527.0
2023-07-19 14:30:00,37.76,37.85,37.75,37.8,148307.0,35.9062,35.9917,35.8966,35.9442,148307.0
2023-07-19 15:00:00,37.8,37.99,37.79,37.97,200523.0,35.9442,36.1249,35.9347,36.1058,200523.0
2023-07-19 15:30:00,37.97,38.05,37.86,38.01,694668.0,36.1058,36.1819,36.0012,36.1439,694668.0
2023-07-20 09:30:00,38.36,38.82,38.18,38.79,316743.0,36.4767,36.9141,36.3055,36.8856,316743.0
2023-07-20 10:00:00,38.81,38.88,38.4,38.5,205226.0,36.9046,36.9712,36.5147,36.6098,205226.0
2023-07-20 10:30:00,38.51,38.72,38.38,38.66,184699.0,36.6193,36.819,36.4957,36.762,184699.0
2023-07-20 11:00:00,38.66,38.91,38.61,38.89,197423.0,36.762,36.9997,36.7144,36.9807,197423.0
2023-07-20 11:30:00,38.89,38.89,38.7,38.71,129014.0,36.9807,36.9807,36.8,36.8095,129014.0
2023-07-20 12:00:00,38.71,38.79,38.64,38.72,165539.0,36.8095,36.8856,36.7429,36.819,165539.0
2023-07-20 12:30:00,38.72,38.82,38.69,38.72,120089.0,36.819,36.9141,36.7905,36.819,120089.0
2023-07-20 13:00:00,38.73,38.75,38.67,38.73,110669.0,36.8285,36.8475,36.7715,36.8285,110669.0
2023-07-20 13:30:00,38.72,38.77,38.57,38.62,174305.0,36.819,36.8666,36.6764,36.7239,174305.0
2023-07-20 14:00:00,38.62,38.76,38.61,38.68,106885.0,36.7239,36.8571,36.7144,36.781,106885.0
2023-07-20 14:30:00,38.68,38.89,38.67,38.88,121238.0,36.781,36.9807,36.7715,36.9712,121238.0
2023-07-20 15:00:00,38.88,38.9,38.66,38.68,137623.0,36.9712,36.9902,36.762,36.781,137623.0
2023-07-20 15:30:00,38.68,38.72,38.47,38.72,652779.0,36.781,36.819,36.5813,36.819,652779.0
2023-07-21 09:30:00,38.97,38.97,38.22,38.48,174750.0,37.0567,37.0567,36.3436,36.5908,174750.0
2023-07-21 10:00:00,38.49,38.78,38.34,38.55,133359.0,36.6003,36.8761,36.4577,36.6574,133359.0
2023-07-21 10:30:00,38.54,38.66,38.48,38.57,87108.0,36.6479,36.762,36.5908,36.6764,87108.0
2023-07-21 11:00:00,38.57,38.71,38.55,38.64,97028.0,36.6764,36.8095,36.6574,36.7429,97028.0
2023-07-21 11:30:00,38.64,38.83,38.64,38.73,70165.0,36.7429,36.9236,36.7429,36.8285,70165.0
2023-07-21 12:00:00,38.72,38.76,38.64,38.66,75271.0,36.819,36.8571,36.7429,36.762,75271.0
2023-07-21 12:30:00,38.67,38.7,38.45,38.51,70525.0,36.7715,36.8,36.5623,36.6193,70525.0
2023-07-21 13:00:00,38.51,38.53,38.38,38.39,78798.0,36.6193,36.6383,36.4957,36.5052,78798.0
2023-07-21 13:30:00,38.38,38.41,38.31,38.38,77065.0,36.4957,36.5242,36.4292,36.4957,77065.0
2023-07-21 14:00:00,38.38,38.44,38.29,38.43,93766.0,36.4957,36.5528,36.4101,36.5433,93766.0
2023-07-21 14:30:00,38.43,38.58,38.4,38.58,115500.0,36.5433,36.6859,36.5147,36.6859,115500.0
2023-07-21 15:00:00,38.57,38.6,38.35,38.37,115620.0,36.6764,36.7049,36.4672,36.4862,115620.0
2023-07-21 15:30:00,38.37,38.39,38.14,38.2,390845.0,36.4862,36.5052,36.2675,36.3246,390845.0
2023-07-24 09:30:00,38.21,38.28,38.01,38.13,112477.0,36.3341,36.4006,36.1439,36.258,112477.0
2023-07-24 10:00:00,38.12,38.19,37.98,38.02,139697.0,36.2485,36.315,36.1154,36.1534,139697.0
2023-07-24 10:30:00,38.02,38.12,37.96,38.06,104560.0,36.1534,36.2485,36.0963,36.1914,104560.0
2023-07-24 11:00:00,38.06,38.22,37.99,38.21,102135.0,36.1914,36.3436,36.1249,36.3341,102135.0
2023-07-24 11:30:00,38.2,38.28,38.13,38.23,84513.0,36.3246,36.4006,36.258,36.3531,84513.0
2023-07-24 12:00:00,38.23,38.28,38.18,38.2,73749.0,36.3531,36.4006,36.3055,36.3246,73749.0
2023-07-24 12:30:00,38.2,38.28,38.11,38.12,122209.0,36.3246,36.4006,36.239,36.2485,122209.0
2023-07-24 13:00:00,38.11,38.12,38.03,38.11,102941.0,36.239,36.2485,36.1629,36.239,102941.0
2023-07-24 13:30:00,38.11,38.18,38.04,38.05,145085.0,36.239,36.3055,36.1724,36.1819,145085.0
2023-07-24 14:00:00,38.05,38.16,37.98,38.05,147128.0,36.1819,36.2865,36.1154,36.1819,147128.0
2023-07-24 14:30:00,38.05,38.11,37.99,38.0,131287.0,36.1819,36.239,36.1249,36.1344,131287.0
2023-07-24 15:00:00,38.01,38.1,37.9,37.95,181043.0,36.1439,36.2295,36.0393,36.0868,181043.0
2023-07-24 15:30:00,37.94,37.96,37.83,37.88,461794.0,36.0773,36.0963,35.9727,36.0203,461794.0
2023-07-25 09:30:00,37.89,38.17,37.75,38.04,75325.0,36.0298,36.296,35.8966,36.1724,75325.0
2023-07-25 10:00:00,38.04,38.26,38.02,38.25,83915.0,36.1724,36.3816,36.1534,36.3721,83915.0
2023-07-25 10:30:00,38.25,38.27,38.07,38.12,83777.0,36.3721,36.3911,36.2009,36.2485,83777.0
2023-07-25 11:00:00,38.12,38.28,38.07,38.26,54550.0,36.2485,36.4006,36.2009,36.3816,54550.0
2023-07-25 11:30:00,38.27,38.29,38.2,38.25,70440.0,36.3911,36.4101,36.3246,36.3721,70440.0
2023-07-25 12:00:00,38.25,38.33,38.16,38.26,88590.0,36.3721,36.4482,36.2865,36.3816,88590.0
2023-07-25 12:30:00,38.25,38.36,38.24,38.32,80102.0,36.3721,36.4767,36.3626,36.4387,80102.0
2023-07-25 13:00:00,38.32,38.38,38.27,38.34,88589.0,36.4387,36.4957,36.3911,36.4577,88589.0
2023-07-25 13:30:00,38.34,38.49,38.3,38.41,119372.0,36.4577,36.6003,36.4196,36.5242,119372.0
2023-07-25 14:00:00,38.41,38.51,38.4,38.48,111979.0,36.5242,36.6193,36.5147,36.5908,111979.0
2023-07-25 14:30:00,38.48,38.49,38.32,38.37,102879.0,36.5908,36.6003,36.4387,36.4862,102879.0
2023-07-25 15:00:00,38.37,38.38,38.23,38.3,120174.0,36.4862,36.4957,36.3531,36.4196,120174.0
2023-07-25 15:30:00,38.3,38.52,38.27,38.36,658730.0,36.4196,36.6288,36.3911,36.4767,658730.0
2023-07-26 09:30:00,38.39,38.9,38.35,38.67,165091.0,36.5052,36.9902,36.4672,36.7715,165091.0
2023-07-26 10:00:00,38.66,38.81,38.44,38.78,176066.0,36.762,36.9046,36.5528,36.8761,176066.0
2023-07-26 10:30:00,38.8,38.91,38.72,38.87,152519.0,36.8951,36.9997,36.819,36.9617,152519.0
2023-07-26 11:00:00,38.87,38.97,38.82,38.83,108156.0,36.9617,37.0567,36.9141,36.9236,108156.0
2023-07-26 11:30:00,38.82,38.83,38.61,38.61,89472.0,36.9141,36.9236,36.7144,36.7144,89472.0
2023-07-26 12:00:00,38.62,38.82,38.61,38.81,82694.0,36.7239,36.9141,36.7144,36.9046,82694.0
2023-07-26 12:30:00,38.81,38.85,38.64,38.7,144844.0,36.9046,36.9426,36.7429,36.8,144844.0
2023-07-26 13:00:00,38.7,38.76,38.67,38.71,80907.0,36.8,36.8571,36.7715,36.8095,80907.0
2023-07-26 13:30:00,38.71,38.71,38.54,38.54,99953.0,36.8095,36.8095,36.6479,36.6479,99953.0
2023-07-26 14:00:00,38.53,38.57,38.33,38.39,93291.0,36.6383,36.6764,36.4482,36.5052,93291.0
2023-07-26 14:30:00,38.4,38.57,38.37,38.51,109777.0,36.5147,36.6764,36.4862,36.6193,109777.0
2023-07-26 15:00:00,38.51,38.52,38.36,38.45,192859.0,36.6193,36.6288,36.4767,36.5623,192859.0
2023-07-26 15:30:00,38.44,38.51,38.34,38.5,265961.0,36.5528,36.6193,36.4577,36.6098,265961.0
2023-07-27 09:30:00,38.36,38.69,38.24,38.41,175022.0,36.4767,36.7905,36.3626,36.5242,175022.0
2023-07-27 10:00:00,38.42,38.44,38.14,38.22,125123.0,36.5337,36.5528,36.2675,36.3436,125123.0
2023-07-27 10:30:00,38.22,38.3,38.18,38.23,154442.0,36.3436,36.4196,36.3055,36.3531,154442.0
2023-07-27 11:00:00,38.23,38.24,38.06,38.14,125455.0,36.3531,36.3626,36.1914,36.2675,125455.0
2023-07-27 11:30:00,38.15,38.26,38.09,38.25,107465.0,36.277,36.3816,36.22,36.3721,107465.0
2023-07-27 12:00:00,38.26,38.35,38.22,38.29,110617.0,36.3816,36.4672,36.3436,36.4101,110617.0
2023-07-27 12:30:00,38.3,38.32,38.04,38.1,135755.0,36.4196,36.4387,36.1724,36.2295,135755.0
2023-07-27 13:00:00,38.12,38.14,37.89,37.92,100378.0,36.2485,36.2675,36.0298,36.0583,100378.0
2023-07-27 13:30:00,37.91,37.95,37.84,37.94,108249.0,36.0488,36.0868,35.9822,36.0773,108249.0
2023-07-27 14:00:00,37.96,37.96,37.65,37.66,131620.0,36.0963,36.0963,35.8016,35.8111,131620.0
2023-07-27 14:30:00,37.66,37.66,37.44,37.45,142796.0,35.8111,35.8111,35.6019,35.6114,142796.0
2023-07-27 15:00:00,37.45,37.58,37.34,37.48,143577.0,35.6114,35.735,35.5068,35.6399,143577.0
2023-07-27 15:30:00,37.48,37.49,37.26,37.31,441033.0,35.6399,35.6494,35.4307,35.4782,441033.0
2023-07-28 09:30:00,37.78,37.9,37.58,37.74,134409.0,35.9252,36.0393,35.735,35.8871,134409.0
2023-07-28 10:00:00,37.76,37.95,37.68,37.77,131352.0,35.9062,36.0868,35.8301,35.9157,131352.0
2023-07-28 10:30:00,37.77,37.77,37.54,37.65,95185.0,35.9157,35.9157,35.697,35.8016,95185.0
2023-07-28 11:00:00,37.64,37.65,37.54,37.58,79894.0,35.792,35.8016,35.697,35.735,79894.0
2023-07-28 11:30:00,37.59,37.61,37.31,37.37,118944.0,35.7445,35.7635,35.4782,35.5353,118944.0
2023-07-28 12:00:00,37.36,37.43,37.28,37.34,101357.0,35.5258,35.5924,35.4497,35.5068,101357.0
2023-07-28 12:30:00,37.34,37.62,37.34,37.45,138350.0,35.5068,35.773,35.5068,35.6114,138350.0
2023-07-28 13:00:00,37.45,37.58,37.45,37.53,91103.0,35.6114,35.735,35.6114,35.6874,91103.0
2023-07-28 13:30:00,37.53,37.55,37.38,37.54,93321.0,35.6874,35.7065,35.5448,35.697,93321.0
2023-07-28 14:00:00,37.54,37.55,37.45,37.53,113253.0,35.697,35.7065,35.6114,35.6874,113253.0
2023-07-28 14:30:00,37.53,37.66,37.51,37.65,86244.0,35.6874,35.8111,35.6684,35.8016,86244.0
2023-07-28 15:00:00,37.65,37.69,37.57,37.57,195243.0,35.8016,35.8396,35.7255,35.7255,195243.0
2023-07-28 15:30:00,37.57,37.72,37.51,37.72,451285.0,35.7255,35.8681,35.6684,35.8681,451285.0
2023-07-31 09:30:00,37.47,37.93,37.37,37.84,178677.0,35.9844,36.4262,35.8884,36.3398,178677.0
2023-07-31 10:00:00,37.85,37.99,37.79,37.89,156446.0,36.3494,36.4838,36.2918,36.3878,156446.0
2023-07-31 10:30:00,37.88,37.98,37.76,37.85,139667.0,36.3782,36.4742,36.2629,36.3494,139667.0
2023-07-31 11:00:00,37.85,37.86,37.68,37.75,115719.0,36.3494,36.359,36.1861,36.2533,115719.0
2023-07-31 11:30:00,37.75,37.82,37.65,37.79,91359.0,36.2533,36.3206,36.1573,36.2918,91359.0
2023-07-31 12:00:00,37.78,37.87,37.74,37.86,105501.0,36.2822,36.3686,36.2437,36.359,105501.0
2023-07-31 12:30:00,37.86,37.87,37.76,37.78,83359.0,36.359,36.3686,36.2629,36.2822,83359.0
2023-07-31 13:00:00,37.78,37.86,37.72,37.84,80119.0,36.2822,36.359,36.2245,36.3398,80119.0
2023-07-31 13:30:00,37.83,37.9,37.82,37.89,89750.0,36.3302,36.3974,36.3206,36.3878,89750.0
2023-07-31 14:00:00,37.89,37.91,37.78,37.87,181369.0,36.3878,36.407,36.2822,36.3686,181369.0
2023-07-31 14:30:00,37.87,37.89,37.68,37.71,91527.0,36.3686,36.3878,36.1861,36.2149,91527.0
2023-07-31 15:00:00,37.72,37.77,37.63,37.76,115422.0,36.2245,36.2725,36.1381,36.2629,115422.0
2023-07-31 15:30:00,37.76,37.99,37.68,37.99,769334.0,36.2629,36.4838,36.1861,36.4838,769334.0
2023-08-01 09:30:00,37.93,38.15,37.78,38.13,110696.0,36.4262,36.6375,36.2822,36.6183,110696.0
2023-08-01 10:00:00,38.15,38.19,37.69,37.74,174255.0,36.6375,36.6759,36.1957,36.2437,174255.0
2023-08-01 10:30:00,37.73,37.81,37.63,37.75,177813.0,36.2341,36.311,36.1381,36.2533,177813.0
2023-08-01 11:00:00,37.75,37.82,37.62,37.66,78855.0,36.2533,36.3206,36.1285,36.1669,78855.0
2023-08-01 11:30:00,37.67,37.75,37.6,37.66,114406.0,36.1765,36.2533,36.1093,36.1669,114406.0
2023-08-01 12:00:00,37.68,37.74,37.57,37.74,86504.0,36.1861,36.2437,36.0805,36.2437,86504.0
2023-08-01 12:30:00,37.73,37.79,37.68,37.76,75836.0,36.2341,36.2918,36.1861,36.2629,75836.0
2023-08-01 13:00:00,37.76,37.83,37.69,37.83,71607.0,36.2629,36.3302,36.1957,36.3302,71607.0
2023-08-01 13:30:00,37.83,37.86,37.78,37.79,90752.0,36.3302,36.359,36.2822,36.2918,90752.0
2023-08-01 14:00:00,37.79,37.98,37.78,37.91,88102.0,36.2918,36.4742,36.2822,36.407,88102.0
2023-08-01 14:30:00,37.91,37.98,37.89,37.94,92872.0,36.407,36.4742,36.3878,36.4358,92872.0
2023-08-01 15:00:00,37.95,38.01,37.94,37.99,125255.0,36.4454,36.503,36.4358,36.4838,125255.0
2023-08-01 15:30:00,37.99,38.0,37.73,37.82,413253.0,36.4838,36.4934,36.2341,36.3206,413253.0
2023-08-02 09:30:00,37.51,37.59,37.35,37.46,136721.0,36.0229,36.0997,35.8692,35.9748,136721.0
2023-08-02 10:00:00,37.45,37.53,37.24,37.39,169343.0,35.9652,36.0421,35.7636,35.9076,169343.0
2023-08-02 10:30:00,37.4,37.46,37.16,37.25,200140.0,35.9172,35.9748,35.6867,35.7732,200140.0
2023-08-02 11:00:00,37.25,37.26,37.12,37.2,103663.0,35.7732,35.7828,35.6483,35.7251,103663.0
2023-08-02 11:30:00,37.2,37.27,37.15,37.2,76261.0,35.7251,35.7924,35.6771,35.7251,76261.0
2023-08-02 12:00:00,37.2,37.26,37.15,37.23,76572.0,35.7251,35.7828,35.6771,35.754,76572.0
2023-08-02 12:30:00,37.23,37.32,37.15,37.23,76964.0,35.754,35.8404,35.6771,35.754,76964.0
2023-08-02 13:00:00,37.23,37.24,37.11,37.23,85871.0,35.754,35.7636,35.6387,35.754,85871.0
2023-08-02 13:30:00,37.23,37.38,37.22,37.23,124633.0,35.754,35.898,35.7444,35.754,124633.0
2023-08-02 14:00:00,37.2,37.26,37.17,37.21,117010.0,35.7251,35.7828,35.6963,35.7348,117010.0
2023-08-02 14:30:00,37.22,37.35,37.12,37.23,136474.0,35.7444,35.8692,35.6483,35.754,136474.0
2023-08-02 15:00:00,37.24,37.28,37.13,37.18,166226.0,35.7636,35.802,35.6579,35.7059,166226.0
2023-08-02 15:30:00,37.18,37.41,37.17,37.37,374814.0,35.7059,35.9268,35.6963,35.8884,374814.0
2023-08-03 09:30:00,37.11,37.37,36.84,36.99,180711.0,35.6387,35.8884,35.3794,35.5235,180711.0
2023-08-03 10:00:00,37.01,37.34,37.0,37.23,167669.0,35.5427,35.8596,35.5331,35.754,167669.0
2023-08-03 10:30:00,37.23,37.45,37.19,37.39,116674.0,35.754,35.9652,35.7155,35.9076,116674.0
2023-08-03 11:00:00,37.4,37.69,37.39,37.53,151867.0,35.9172,36.1957,35.9076,36.0421,151867.0
2023-08-03 11:30:00,37.53,37.6,37.45,37.55,95343.0,36.0421,36.1093,35.9652,36.0613,95343.0
2023-08-03 12:00:00,37.55,37.83,37.55,37.68,178857.0,36.0613,36.3302,36.0613,36.1861,178857.0
2023-08-03 12:30:00,37.67,37.96,37.66,37.91,98393.0,36.1765,36.455,36.1669,36.407,98393.0
2023-08-03 13:00:00,37.92,37.96,37.85,37.93,115794.0,36.4166,36.455,36.3494,36.4262,115794.0
2023-08-03 13:30:00,37.92,37.98,37.86,37.87,124152.0,36.4166,36.4742,36.359,36.3686,124152.0
2023-08-03 14:00:00,37.87,37.97,37.76,37.82,126987.0,36.3686,36.4646,36.2629,36.3206,126987.0
2023-08-03 14:30:00,37.83,37.85,37.7,37.75,109440.0,36.3302,36.3494,36.2053,36.2533,109440.0
2023-08-03 15:00:00,37.75,37.79,37.66,37.76,119647.0,36.2533,36.2918,36.1669,36.2629,119647.0
2023-08-03 15:30:00,37.76,37.84,37.65,37.65,372005.0,36.2629,36.3398,36.1573,36.1573,372005.0
2023-08-04 09:30:00,37.73,38.33,37.73,38.03,187296.0,36.2341,36.8103,36.2341,36.5222,187296.0
2023-08-04 10:00:00,38.04,38.07,37.86,38.05,102821.0,36.5318,36.5607,36.359,36.5414,102821.0
2023-08-04 10:30:00,38.05,38.31,38.05,38.08,116850.0,36.5414,36.7911,36.5414,36.5703,116850.0
2023-08-04 11:00:00,38.09,38.12,37.99,38.08,84508.0,36.5799,36.6087,36.4838,36.5703,84508.0
2023-08-04 11:30:00,38.08,38.28,38.04,38.09,117480.0,36.5703,36.7623,36.5318,36.5799,117480.0
2023-08-04 12:00:00,38.08,38.26,38.02,38.25,104073.0,36.5703,36.7431,36.5126,36.7335,104073.0
2023-08-04 12:30:00,38.25,38.26,38.07,38.12,88251.0,36.7335,36.7431,36.5607,36.6087,88251.0
2023-08-04 13:00:00,38.13,38.22,38.02,38.11,100393.0,36.6183,36.7047,36.5126,36.5991,100393.0
2023-08-04 13:30:00,38.11,38.15,38.04,38.07,88042.0,36.5991,36.6375,36.5318,36.5607,88042.0
2023-08-04 14:00:00,38.06,38.06,37.79,37.8,113603.0,36.5511,36.5511,36.2918,36.3014,113603.0
2023-08-04 14:30:00,37.79,37.86,37.73,37.76,194091.0,36.2918,36.359,36.2341,36.2629,194091.0
2023-08-04 15:00:00,37.75,37.75,37.55,37.67,84119.0,36.2533,36.2533,36.0613,36.1765,84119.0
2023-08-04 15:30:00,37.67,37.77,37.41,37.53,599868.0,36.1765,36.2725,35.9268,36.0421,599868.0
2023-08-07 09:30:00,37.82,38.09,37.58,37.77,158272.0,36.3206,36.5799,36.0901,36.2725,158272.0
2023-08-07 10:00:00,37.77,37.93,37.6,37.89,160884.0,36.2725,36.4262,36.1093,36.3878,160884.0
2023-08-07 10:30:00,37.9,37.95,37.75,37.92,131733.0,36.3974,36.4454,36.2533,36.4166,131733.0
2023-08-07 11:00:00,37.92,37.98,37.78,37.8,186487.0,36.4166,36.4742,36.2822,36.3014,186487.0
2023-08-07 11:30:00,37.8,37.85,37.65,37.67,161456.0,36.3014,36.3494,36.1573,36.1765,161456.0
2023-08-07 12:00:00,37.67,37.87,37.64,37.87,90820.0,36.1765,36.3686,36.1477,36.3686,90820.0
2023-08-07 12:30:00,37.88,37.88,37.71,37.75,83391.0,36.3782,36.3782,36.2149,36.2533,83391.0
2023-08-07 13:00:00,37.76,37.77,37.68,37.69,93532.0,36.2629,36.2725,36.1861,36.1957,93532.0
2023-08-07 13:30:00,37.69,37.74,37.51,37.7,126647.0,36.1957,36.2437,36.0229,36.2053,126647.0
2023-08-07 14:00:00,37.7,37.79,37.6,37.65,89111.0,36.2053,36.2918,36.1093,36.1573,89111.0
2023-08-07 14:30:00,37.66,37.69,37.57,37.64,101809.0,36.1669,36.1957,36.0805,36.1477,101809.0
2023-08-07 15:00:00,37.64,37.7,37.54,37.57,192308.0,36.1477,36.2053,36.0517,36.0805,192308.0
2023-08-07 15:30:00,37.56,37.69,37.51,37.52,530427.0,36.0709,36.1957,36.0229,36.0325,530427.0
2023-08-08 09:30:00,37.38,37.76,36.96,37.19,332495.0,35.898,36.2629,35.4947,35.7155,332495.0
2023-08-08 10:00:00,37.19,37.35,36.63,36.69,346715.0,35.7155,35.8692,35.1777,35.2354,346715.0
2023-08-08 10:30:00,36.66,36.68,36.32,36.65,332724.0,35.2066,35.2258,34.88,35.197,332724.0
2023-08-08 11:00:00,36.65,36.85,36.53,36.61,325855.0,35.197,35.389,35.0817,35.1585,325855.0
2023-08-08 11:30:00,36.59,36.71,36.49,36.55,253016.0,35.1393,35.2546,35.0433,35.1009,253016.0
2023-08-08 12:00:00,36.54,36.58,36.33,36.34,108677.0,35.0913,35.1297,34.8896,34.8992,108677.0
2023-08-08 12:30:00,36.31,36.38,36.17,36.38,202931.0,34.8704,34.9377,34.736,34.9377,202931.0
2023-08-08 13:00:00,36.38,36.71,36.34,36.69,271644.0,34.9377,35.2546,34.8992,35.2354,271644.0
2023-08-08 13:30:00,36.69,36.7,36.51,36.69,180776.0,35.2354,35.245,35.0625,35.2354,180776.0
2023-08-08 14:00:00,36.69,36.86,36.63,36.79,109881.0,35.2354,35.3986,35.1777,35.3314,109881.0
2023-08-08 14:30:00,36.79,36.96,36.78,36.87,131568.0,35.3314,35.4947,35.3218,35.4082,131568.0
2023-08-08 15:00:00,36.87,36.95,36.83,36.95,136209.0,35.4082,35.4851,35.3698,35.4851,136209.0
2023-08-08 15:30:00,36.95,36.96,36.76,36.77,440495.0,35.4851,35.4947,35.3026,35.3122,440495.0
2023-08-09 09:30:00,37.0,37.75,36.79,37.61,304742.0,35.5331,36.2533,35.3314,36.1189,304742.0
2023-08-09 10:00:00,37.61,37.86,37.56,37.86,247140.0,36.1189,36.359,36.0709,36.359,247140.0
2023-08-09 10:30:00,37.88,38.17,37.83,38.12,282496.0,36.3782,36.6567,36.3302,36.6087,282496.0
2023-08-09 11:00:00,38.13,38.18,37.56,37.56,166105.0,36.6183,36.6663,36.0709,36.0709,166105.0
2023-08-09 11:30:00,37.55,37.62,37.3,37.32,124055.0,36.0613,36.1285,35.8212,35.8404,124055.0
2023-08-09 12:00:00,37.32,37.56,37.27,37.52,142891.0,35.8404,36.0709,35.7924,36.0325,142891.0
2023-08-09 12:30:00,37.51,37.69,37.44,37.5,311110.0,36.0229,36.1957,35.9556,36.0133,311110.0
2023-08-09 13:00:00,37.49,37.49,37.15,37.18,115050.0,36.0037,36.0037,35.6771,35.7059,115050.0
2023-08-09 13:30:00,37.19,37.21,37.07,37.15,103918.0,35.7155,35.7348,35.6003,35.6771,103918.0
2023-08-09 14:00:00,37.15,37.59,37.14,37.57,164631.0,35.6771,36.0997,35.6675,36.0805,164631.0
2023-08-09 14:30:00,37.58,37.66,37.51,37.56,110685.0,36.0901,36.1669,36.0229,36.0709,110685.0
2023-08-09 15:00:00,37.57,37.61,37.3,37.34,148096.0,36.0805,36.1189,35.8212,35.8596,148096.0
2023-08-09 15:30:00,37.34,37.48,37.14,37.22,507795.0,35.8596,35.994,35.6675,35.7444,507795.0
2023-08-10 09:30:00,37.23,37.41,37.13,37.37,110324.0,35.754,35.9268,35.6579,35.8884,110324.0
2023-08-10 10:00:00,37.4,37.58,37.25,37.46,89196.0,35.9172,36.0901,35.7732,35.9748,89196.0
2023-08-10 10:30:00,37.45,37.45,37.05,37.24,98467.0,35.9652,35.9652,35.5811,35.7636,98467.0
2023-08-10 11:00:00,37.23,37.28,37.11,37.23,52497.0,35.754,35.802,35.6387,35.754,52497.0
2023-08-10 11:30:00,37.25,37.28,37.16,37.28,50524.0,35.7732,35.802,35.6867,35.802,50524.0
2023-08-10 12:00:00,37.28,37.34,37.25,37.29,44354.0,35.802,35.8596,35.7732,35.8116,44354.0
2023-08-10 12:30:00,37.29,37.31,37.01,37.04,45361.0,35.8116,35.8308,35.5427,35.5715,45361.0
2023-08-10 13:00:00,37.03,37.04,36.92,36.95,52618.0,35.5619,35.5715,35.4562,35.4851,52618.0
2023-08-10 13:30:00,36.95,37.18,36.91,37.12,71756.0,35.4851,35.7059,35.4466,35.6483,71756.0
2023-08-10 14:00:00,37.11,37.33,37.09,37.27,58287.0,35.6387,35.85,35.6195,35.7924,58287.0
2023-08-10 14:30:00,37.26,37.3,37.16,37.27,77133.0,35.7828,35.8212,35.6867,35.7924,77133.0
2023-08-10 15:00:00,37.27,37.3,37.16,37.2,65912.0,35.7924,35.8212,35.6867,35.7251,65912.0
2023-08-10 15:30:00,37.19,37.2,36.84,36.94,387214.0,35.7155,35.7251,35.3794,35.4755,387214.0
2023-08-11 09:30:00,36.97,37.19,36.91,37.17,73979.0,35.5043,35.7155,35.4466,35.6963,73979.0
2023-08-11 10:00:00,37.19,37.32,37.13,37.13,131648.0,35.7155,35.8404,35.6579,35.6579,131648.0
2023-08-11 10:30:00,37.15,37.15,36.97,36.99,75021.0,35.6771,35.6771,35.5043,35.5235,75021.0
2023-08-11 11:00:00,36.99,37.01,36.57,36.68,179790.0,35.5235,35.5427,35.1201,35.2258,179790.0
2023-08-11 11:30:00,36.67,36.85,36.66,36.84,71089.0,35.2162,35.389,35.2066,35.3794,71089.0
2023-08-11 12:00:00,36.86,36.92,36.8,36.84,50305.0,35.3986,35.4562,35.341,35.3794,50305.0
2023-08-11 12:30:00,36.84,36.84,36.58,36.59,68773.0,35.3794,35.3794,35.1297,35.1393,68773.0
2023-08-11 13:00:00,36.58,36.7,36.57,36.69,62148.0,35.1297,35.245,35.1201,35.2354,62148.0
2023-08-11 13:30:00,36.69,36.76,36.54,36.61,67180.0,35.2354,35.3026,35.0913,35.1585,67180.0
2023-08-11 14:00:00,36.62,36.68,36.58,36.64,44192.0,35.1681,35.2258,35.1297,35.1873,44192.0
2023-08-11 14:30:00,36.64,36.67,36.56,36.65,69481.0,35.1873,35.2162,35.1105,35.197,69481.0
2023-08-11 15:00:00,36.65,36.67,36.5,36.52,102460.0,35.197,35.2162,35.0529,35.0721,102460.0
2023-08-11 15:30:00,36.52,36.7,36.5,36.67,525725.0,35.0721,35.245,35.0529,35.2162,525725.0
2023-08-14 09:30:00,36.43,36.48,35.97,36.19,160793.0,34.9857,35.0337,34.5439,34.7552,160793.0
2023-08-14 10:00:00,36.18,36.41,36.11,36.39,124415.0,34.7456,34.9665,34.6784,34.9473,124415.0
2023-08-14 10:30:00,36.43,36.59,36.35,36.4,128568.0,34.9857,35.1393,34.9088,34.9569,128568.0
2023-08-14 11:00:00,36.39,36.43,36.27,36.4,121943.0,34.9473,34.9857,34.832,34.9569,121943.0
2023-08-14 11:30:00,36.4,36.72,36.39,36.57,210811.0,34.9569,35.2642,34.9473,35.1201,210811.0
2023-08-14 12:00:00,36.57,36.68,36.52,36.56,77340.0,35.1201,35.2258,35.0721,35.1105,77340.0
2023-08-14 12:30:00,36.57,36.75,36.57,36.72,64933.0,35.1201,35.293,35.1201,35.2642,64933.0
2023-08-14 13:00:00,36.71,36.8,36.68,36.75,64524.0,35.2546,35.341,35.2258,35.293,64524.0
2023-08-14 13:30:00,36.73,36.75,36.67,36.75,61518.0,35.2738,35.293,35.2162,35.293,61518.0
2023-08-14 14:00:00,36.74,36.82,36.69,36.77,65787.0,35.2834,35.3602,35.2354,35.3122,65787.0
2023-08-14 14:30:00,36.77,36.93,36.74,36.92,100527.0,35.3122,35.4659,35.2834,35.4562,100527.0
2023-08-14 15:00:00,36.92,37.05,36.92,36.95,96803.0,35.4562,35.5811,35.4562,35.4851,96803.0
2023-08-14 15:30:00,36.95,37.03,36.87,37.01,424783.0,35.4851,35.5619,35.4082,35.5427,424783.0
2023-08-15 09:30:00,36.6,36.83,36.36,36.51,153172.0,35.1489,35.3698,34.9185,35.0625,153172.0
2023-08-15 10:00:00,36.51,36.7,36.41,36.49,195442.0,35.0625,35.245,34.9665,35.0433,195442.0
2023-08-15 10:30:00,36.49,36.56,36.42,36.48,94655.0,35.0433,35.1105,34.9761,35.0337,94655.0
2023-08-15 11:00:00,36.48,36.63,36.45,36.59,91679.0,35.0337,35.1777,35.0049,35.1393,91679.0
2023-08-15 11:30:00,36.59,36.67,36.55,36.64,86409.0,35.1393,35.2162,35.1009,35.1873,86409.0
2023-08-15 12:00:00,36.63,36.76,36.55,36.67,135609.0,35.1777,35.3026,35.1009,35.2162,135609.0
2023-08-15 12:30:00,36.67,36.71,36.62,36.68,97834.0,35.2162,35.2546,35.1681,35.2258,97834.0
2023-08-15 13:00:00,36.67,36.77,36.58,36.68,218832.0,35.2162,35.3122,35.1297,35.2258,218832.0
2023-08-15 13:30:00,36.68,36.79,36.6,36.79,125187.0,35.2258,35.3314,35.1489,35.3314,125187.0
2023-08-15 14:00:00,36.79,36.93,36.78,36.89,156415.0,35.3314,35.4659,35.3218,35.4274,156415.0
2023-08-15 14:30:00,36.9,36.96,36.74,36.79,196851.0,35.437,35.4947,35.2834,35.3314,196851.0
2023-08-15 15:00:00,36.79,36.99,36.77,36.89,124582.0,35.3314,35.5235,35.3122,35.4274,124582.0
2023-08-15 15:30:00,36.89,37.03,36.88,36.94,382185.0,35.4274,35.5619,35.4178,35.4755,382185.0
2023-08-16 09:30:00,37.1,37.11,36.84,36.89,128893.0,35.6291,35.6387,35.3794,35.4274,128893.0
2023-08-16 10:00:00,36.89,36.99,36.87,36.91,73597.0,35.4274,35.5235,35.4082,35.4466,73597.0
2023-08-16 10:30:00,36.92,37.11,36.91,37.09,81777.0,35.4562,35.6387,35.4466,35.6195,81777.0
2023-08-16 11:00:00,37.1,37.25,37.08,37.23,87527.0,35.6291,35.7732,35.6099,35.754,87527.0
2023-08-16 11:30:00,37.23,37.3,37.18,37.28,96520.0,35.754,35.8212,35.7059,35.802,96520.0
2023-08-16 12:00:00,37.28,37.34,37.1,37.13,74418.0,35.802,35.8596,35.6291,35.6579,74418.0
2023-08-16 12:30:00,37.14,37.25,37.12,37.23,74840.0,35.6675,35.7732,35.6483,35.754,74840.0
2023-08-16 13:00:00,37.24,37.3,37.13,37.15,174766.0,35.7636,35.8212,35.6579,35.6771,174766.0
2023-08-16 13:30:00,37.15,37.28,37.09,37.24,60131.0,35.6771,35.802,35.6195,35.7636,60131.0
2023-08-16 14:00:00,37.23,37.29,37.12,37.29,58480.0,35.754,35.8116,35.6483,35.8116,58480.0
2023-08-16 14:30:00,37.3,37.37,37.26,37.32,87948.0,35.8212,35.8884,35.7828,35.8404,87948.0
2023-08-16 15:00:00,37.31,37.36,37.23,37.26,83990.0,35.8308,35.8788,35.754,35.7828,83990.0
2023-08-16 15:30:00,37.25,37.35,37.14,37.15,451145.0,35.7732,35.8692,35.6675,35.6771,451145.0
2023-08-17 09:30:00,37.2,37.51,37.07,37.44,93021.0,35.7251,36.0229,35.6003,35.9556,93021.0
2023-08-17 10:00:00,37.42,37.64,37.34,37.58,83571.0,35.9364,36.1477,35.8596,36.0901,83571.0
2023-08-17 10:30:00,37.57,37.68,37.5,37.58,79731.0,36.0805,36.1861,36.0133,36.0901,79731.0
2023-08-17 11:00:00,37.59,37.67,37.32,37.41,141141.0,36.0997,36.1765,35.8404,35.9268,141141.0
2023-08-17 11:30:00,37.36,37.42,37.28,37.39,55423.0,35.8788,35.9364,35.802,35.9076,55423.0
2023-08-17 12:00:00,37.38,37.5,37.24,37.29,90069.0,35.898,36.0133,35.7636,35.8116,90069.0
2023-08-17 12:30:00,37.28,37.32,37.2,37.31,59158.0,35.802,35.8404,35.7251,35.8308,59158.0
2023-08-17 13:00:00,37.31,37.35,37.14,37.17,96764.0,35.8308,35.8692,35.6675,35.6963,96764.0
2023-08-17 13:30:00,37.16,37.28,37.13,37.2,114644.0,35.6867,35.802,35.6579,35.7251,114644.0
2023-08-17 14:00:00,37.2,37.27,36.89,36.91,296167.0,35.7251,35.7924,35.4274,35.4466,296167.0
2023-08-17 14:30:00,36.91,36.92,36.66,36.7,116197.0,35.4466,35.4562,35.2066,35.245,116197.0
2023-08-17 15:00:00,36.7,36.74,36.54,36.68,114090.0,35.245,35.2834,35.0913,35.2258,114090.0
2023-08-17 15:30:00,36.68,36.83,36.67,36.76,330563.0,35.2258,35.3698,35.2162,35.3026,330563.0
2023-08-18 09:30:00,36.66,37.04,36.53,36.9,105422.0,35.2066,35.5715,35.0817,35.437,105422.0
2023-08-18 10:00:00,36.9,36.9,36.69,36.75,146164.0,35.437,35.437,35.2354,35.293,146164.0
2023-08-18 10:30:00,36.75,36.77,36.56,36.63,80508.0,35.293,35.3122,35.1105,35.1777,80508.0
2023-08-18 11:00:00,36.63,36.71,36.55,36.65,45905.0,35.1777,35.2546,35.1009,35.197,45905.0
2023-08-18 11:30:00,36.65,36.76,36.61,36.73,46497.0,35.197,35.3026,35.1585,35.2738,46497.0
2023-08-18 12:00:00,36.73,36.81,36.66,36.66,72472.0,35.2738,35.3506,35.2066,35.2066,72472.0
2023-08-18 12:30:00,36.66,36.89,36.58,36.68,139482.0,35.2066,35.4274,35.1297,35.2258,139482.0
2023-08-18 13:00:00,36.68,36.68,36.48,36.55,79900.0,35.2258,35.2258,35.0337,35.1009,79900.0
2023-08-18 13:30:00,36.55,36.61,36.42,36.5,112195.0,35.1009,35.1585,34.9761,35.0529,112195.0
2023-08-18 14:00:00,36.5,36.62,36.47,36.61,62318.0,35.0529,35.1681,35.0241,35.1585,62318.0
2023-08-18 14:30:00,36.62,36.64,36.51,36.54,55276.0,35.1681,35.1873,35.0625,35.0913,55276.0
2023-08-18 15:00:00,36.54,36.58,36.47,36.51,91445.0,35.0913,35.1297,35.0241,35.0625,91445.0
2023-08-18 15:30:00,36.5,36.58,36.35,36.45,439345.0,35.0529,35.1297,34.9088,35.0049,439345.0
2023-08-21 09:30:00,36.45,36.64,36.3,36.59,107582.0,35.0049,35.1873,34.8608,35.1393,107582.0
2023-08-21 10:00:00,36.59,36.65,36.54,36.59,139659.0,35.1393,35.197,35.0913,35.1393,139659.0
2023-08-21 10:30:00,36.59,36.67,36.51,36.63,153317.0,35.1393,35.2162,35.0625,35.1777,153317.0
2023-08-21 11:00:00,36.64,36.69,36.57,36.65,189557.0,35.1873,35.2354,35.1201,35.197,189557.0
2023-08-21 11:30:00,36.66,36.71,36.58,36.63,90511.0,35.2066,35.2546,35.1297,35.1777,90511.0
2023-08-21 12:00:00,36.64,36.65,36.51,36.61,51242.0,35.1873,35.197,35.0625,35.1585,51242.0
2023-08-21 12:30:00,36.62,36.63,36.48,36.55,35195.0,35.1681,35.1777,35.0337,35.1009,35195.0
2023-08-21 13:00:00,36.56,36.66,36.56,36.62,29253.0,35.1105,35.2066,35.1105,35.1681,29253.0
2023-08-21 13:30:00,36.63,36.64,36.58,36.62,34004.0,35.1777,35.1873,35.1297,35.1681,34004.0
2023-08-21 14:00:00,36.64,36.74,36.63,36.7,34723.0,35.1873,35.2834,35.1777,35.245,34723.0
2023-08-21 14:30:00,36.71,36.82,36.69,36.8,51393.0,35.2546,35.3602,35.2354,35.341,51393.0
2023-08-21 15:00:00,36.81,36.94,36.81,36.84,105543.0,35.3506,35.4755,35.3506,35.3794,105543.0
2023-08-21 15:30:00,36.84,36.94,36.73,36.88,468669.0,35.3794,35.4755,35.2738,35.4178,468669.0
2023-08-22 09:30:00,36.96,37.14,36.82,37.04,90977.0,35.4947,35.6675,35.3602,35.5715,90977.0
2023-08-22 10:00:00,37.04,37.21,37.04,37.18,90255.0,35.5715,35.7348,35.5715,35.7059,90255.0
2023-08-22 10:30:00,37.18,37.18,36.93,36.98,46993.0,35.7059,35.7059,35.4659,35.5139,46993.0
2023-08-22 11:00:00,36.98,37.02,36.89,36.97,45039.0,35.5139,35.5523,35.4274,35.5043,45039.0
2023-08-22 11:30:00,36.97,37.0,36.89,37.0,34308.0,35.5043,35.5331,35.4274,35.5331,34308.0
2023-08-22 12:00:00,37.01,37.1,36.98,37.08,130866.0,35.5427,35.6291,35.5139,35.6099,130866.0
2023-08-22 12:30:00,37.09,37.15,37.05,37.13,99089.0,35.6195,35.6771,35.5811,35.6579,99089.0
2023-08-22 13:00:00,37.12,37.14,37.06,37.13,43041.0,35.6483,35.6675,35.5907,35.6579,43041.0
2023-08-22 13:30:00,37.12,37.12,37.01,37.07,56603.0,35.6483,35.6483,35.5427,35.6003,56603.0
2023-08-22 14:00:00,37.07,37.1,36.96,37.01,50917.0,35.6003,35.6291,35.4947,35.5427,50917.0
2023-08-22 14:30:00,37.01,37.06,36.96,36.99,68418.0,35.5427,35.5907,35.4947,35.5235,68418.0
2023-08-22 15:00:00,36.99,37.1,36.99,37.02,44541.0,35.5235,35.6291,35.5235,35.5523,44541.0
2023-08-22 15:30:00,37.02,37.06,36.93,36.96,356683.0,35.5523,35.5907,35.4659,35.4947,356683.0
2023-08-23 09:30:00,37.32,37.38,37.05,37.2,65532.0,35.8404,35.898,35.5811,35.7251,65532.0
2023-08-23 10:00:00,37.22,37.3,37.14,37.22,72231.0,35.7444,35.8212,35.6675,35.7444,72231.0
2023-08-23 10:30:00,37.22,37.22,37.13,37.16,55455.0,35.7444,35.7444,35.6579,35.6867,55455.0
2023-08-23 11:00:00,37.16,37.2,37.08,37.17,126283.0,35.6867,35.7251,35.6099,35.6963,126283.0
2023-08-23 11:30:00,37.18,37.28,37.14,37.25,60776.0,35.7059,35.802,35.6675,35.7732,60776.0
2023-08-23 12:00:00,37.25,37.33,37.23,37.29,104285.0,35.7732,35.85,35.754,35.8116,104285.0
2023-08-23 12:30:00,37.29,37.32,37.24,37.3,50520.0,35.8116,35.8404,35.7636,35.8212,50520.0
2023-08-23 13:00:00,37.3,37.34,37.25,37.3,44167.0,35.8212,35.8596,35.7732,35.8212,44167.0
2023-08-23 13:30:00,37.31,37.32,37.2,37.22,51199.0,35.8308,35.8404,35.7251,35.7444,51199.0
2023-08-23 14:00:00,37.21,37.23,37.1,37.13,33344.0,35.7348,35.754,35.6291,35.6579,33344.0
2023-08-23 14:30:00,37.14,37.21,37.11,37.14,38740.0,35.6675,35.7348,35.6387,35.6675,38740.0
2023-08-23 15:00:00,37.13,37.23,37.12,37.19,51331.0,35.6579,35.754,35.6483,35.7155,51331.0
2023-08-23 15:30:00,37.19,37.36,37.15,37.27,321725.0,35.7155,35.8788,35.6771,35.7924,321725.0
2023-08-24 09:30:00,37.35,37.65,37.18,37.62,116589.0,35.8692,36.1573,35.7059,36.1285,116589.0
2023-08-24 10:00:00,37.63,37.74,37.57,37.68,109517.0,36.1381,36.2437,36.0805,36.1861,109517.0
2023-08-24 10:30:00,37.68,37.73,37.52,37.57,58755.0,36.1861,36.2341,36.0325,36.0805,58755.0
2023-08-24 11:00:00,37.56,37.59,37.44,37.47,51917.0,36.0709,36.0997,35.9556,35.9844,51917.0
2023-08-24 11:30:00,37.48,37.55,37.38,37.42,67798.0,35.994,36.0613,35.898,35.9364,67798.0
2023-08-24 12:00:00,37.42,37.48,37.34,37.35,117904.0,35.9364,35.994,35.8596,35.8692,117904.0
2023-08-24 12:30:00,37.34,37.44,37.26,37.39,46326.0,35.8596,35.9556,35.7828,35.9076,46326.0
2023-08-24 13:00:00,37.39,37.41,37.27,37.28,36451.0,35.9076,35.9268,35.7924,35.802,36451.0
2023-08-24 13:30:00,37.27,37.31,37.25,37.3,36827.0,35.7924,35.8308,35.7732,35.8212,36827.0
2023-08-24 14:00:00,37.3,37.36,37.2,37.2,53204.0,35.8212,35.8788,35.7251,35.7251,53204.0
2023-08-24 14:30:00,37.2,37.23,37.06,37.15,42117.0,35.7251,35.754,35.5907,35.6771,42117.0
2023-08-24 15:00:00,37.14,37.19,37.08,37.12,102705.0,35.6675,35.7155,35.6099,35.6483,102705.0
2023-08-24 15:30:00,37.12,37.17,37.0,37.0,643477.0,35.6483,35.6963,35.5331,35.5331,643477.0
2023-08-25 09:30:00,37.06,37.37,37.05,37.19,80669.0,35.5907,35.8884,35.5811,35.7155,80669.0
2023-08-25 10:00:00,37.2,37.37,37.06,37.27,87396.0,35.7251,35.8884,35.5907,35.7924,87396.0
2023-08-25 10:30:00,37.26,37.27,37.14,37.19,88758.0,35.7828,35.7924,35.6675,35.7155,88758.0
2023-08-25 11:00:00,37.19,37.47,37.13,37.47,65323.0,35.7155,35.9844,35.6579,35.9844,65323.0
2023-08-25 11:30:00,37.47,37.48,37.25,37.27,75424.0,35.9844,35.994,35.7732,35.7924,75424.0
2023-08-25 12:00:00,37.28,37.34,37.24,37.3,36632.0,35.802,35.8596,35.7636,35.8212,36632.0
2023-08-25 12:30:00,37.3,37.38,37.25,37.29,36466.0,35.8212,35.898,35.7732,35.8116,36466.0
2023-08-25 13:00:00,37.29,37.29,37.12,37.19,83754.0,35.8116,35.8116,35.6483,35.7155,83754.0
2023-08-25 13:30:00,37.19,37.26,37.16,37.22,37289.0,35.7155,35.7828,35.6867,35.7444,37289.0
2023-08-25 14:00:00,37.22,37.29,37.21,37.29,40904.0,35.7444,35.8116,35.7348,35.8116,40904.0
2023-08-25 14:30:00,37.3,37.34,37.23,37.32,42424.0,35.8212,35.8596,35.754,35.8404,42424.0
2023-08-25 15:00:00,37.32,37.36,37.25,37.3,71150.0,35.8404,35.8788,35.7732,35.8212,71150.0
2023-08-25 15:30:00,37.31,37.35,37.13,37.15,404057.0,35.8308,35.8692,35.6579,35.6771,404057.0
2023-08-28 09:30:00,37.42,37.68,37.22,37.65,44536.0,35.9364,36.1861,35.7444,36.1573,44536.0
2023-08-28 10:00:00,37.65,37.75,37.61,37.75,56044.0,36.1573,36.2533,36.1189,36.2533,56044.0
2023-08-28 10:30:00,37.76,37.77,37.52,37.56,48007.0,36.2629,36.2725,36.0325,36.0709,48007.0
2023-08-28 11:00:00,37.57,37.6,37.44,37.58,84153.0,36.0805,36.1093,35.9556,36.0901,84153.0
2023-08-28 11:30:00,37.59,37.62,37.5,37.59,68032.0,36.0997,36.1285,36.0133,36.0997,68032.0
2023-08-28 12:00:00,37.6,37.64,37.5,37.58,69343.0,36.1093,36.1477,36.0133,36.0901,69343.0
2023-08-28 12:30:00,37.58,37.67,37.55,37.66,51879.0,36.0901,36.1765,36.0613,36.1669,51879.0
2023-08-28 13:00:00,37.68,37.7,37.58,37.66,46829.0,36.1861,36.2053,36.0901,36.1669,46829.0
2023-08-28 13:30:00,37.66,37.7,37.52,37.57,65539.0,36.1669,36.2053,36.0325,36.0805,65539.0
2023-08-28 14:00:00,37.57,37.61,37.49,37.54,136301.0,36.0805,36.1189,36.0037,36.0517,136301.0
2023-08-28 14:30:00,37.54,37.64,37.52,37.62,77481.0,36.0517,36.1477,36.0325,36.1285,77481.0
2023-08-28 15:00:00,37.63,37.65,37.54,37.55,115879.0,36.1381,36.1573,36.0517,36.0613,115879.0
2023-08-28 15:30:00,37.55,37.67,37.53,37.59,550828.0,36.0613,36.1765,36.0421,36.0997,550828.0
2023-08-29 09:30:00,37.53,37.67,37.45,37.51,74259.0,36.0421,36.1765,35.9652,36.0229,74259.0
2023-08-29 10:00:00,37.48,37.55,37.43,37.55,53236.0,35.994,36.0613,35.946,36.0613,53236.0
2023-08-29 10:30:00,37.56,37.6,37.4,37.42,47900.0,36.0709,36.1093,35.9172,35.9364,47900.0
2023-08-29 11:00:00,37.41,37.53,37.33,37.52,47521.0,35.9268,36.0421,35.85,36.0325,47521.0
2023-08-29 11:30:00,37.53,37.56,37.43,37.53,104698.0,36.0421,36.0709,35.946,36.0421,104698.0
2023-08-29 12:00:00,37.53,37.58,37.47,37.54,54957.0,36.0421,36.0901,35.9844,36.0517,54957.0
2023-08-29 12:30:00,37.54,37.54,37.46,37.52,58978.0,36.0517,36.0517,35.9748,36.0325,58978.0
2023-08-29 13:00:00,37.52,37.76,37.48,37.76,134103.0,36.0325,36.2629,35.994,36.2629,134103.0
2023-08-29 13:30:00,37.77,37.99,37.56,37.63,158077.0,36.2725,36.4838,36.0709,36.1381,158077.0
2023-08-29 14:00:00,37.63,37.66,37.4,37.42,63814.0,36.1381,36.1669,35.9172,35.9364,63814.0
2023-08-29 14:30:00,37.41,37.43,37.25,37.26,61522.0,35.9268,35.946,35.7732,35.7828,61522.0
2023-08-29 15:00:00,37.26,37.27,37.15,37.2,92717.0,35.7828,35.7924,35.6771,35.7251,92717.0
2023-08-29 15:30:00,37.2,37.21,37.02,37.12,518497.0,35.7251,35.7348,35.5523,35.6483,518497.0
2023-08-30 09:30:00,36.97,37.51,36.87,37.49,82222.0,35.5043,36.0229,35.4082,36.0037,82222.0
2023-08-30 10:00:00,37.49,37.58,37.42,37.43,86642.0,36.0037,36.0901,35.9364,35.946,86642.0
2023-08-30 10:30:00,37.44,37.59,37.43,37.52,65088.0,35.9556,36.0997,35.946,36.0325,65088.0
2023-08-30 11:00:00,37.54,37.59,37.47,37.59,47126.0,36.0517,36.0997,35.9844,36.0997,47126.0
2023-08-30 11:30:00,37.59,37.7,37.57,37.67,38048.0,36.0997,36.2053,36.0805,36.1765,38048.0
2023-08-30 12:00:00,37.67,37.72,37.57,37.62,50523.0,36.1765,36.2245,36.0805,36.1285,50523.0
2023-08-30 12:30:00,37.61,37.7,37.6,37.66,31984.0,36.1189,36.2053,36.1093,36.1669,31984.0
2023-08-30 13:00:00,37.66,37.69,37.55,37.55,38577.0,36.1669,36.1957,36.0613,36.0613,38577.0
2023-08-30 13:30:00,37.56,37.59,37.49,37.52,29389.0,36.0709,36.0997,36.0037,36.0325,29389.0
2023-08-30 14:00:00,37.53,37.57,37.45,37.51,39393.0,36.0421,36.0805,35.9652,36.0229,39393.0
2023-08-30 14:30:00,37.51,37.59,37.47,37.51,52984.0,36.0229,36.0997,35.9844,36.0229,52984.0
2023-08-30 15:00:00,37.52,37.57,37.48,37.55,52029.0,36.0325,36.0805,35.994,36.0613,52029.0
2023-08-30 15:30:00,37.54,37.56,37.35,37.45,344141.0,36.0517,36.0709,35.8692,35.9652,344141.0
2023-08-31 09:30:00,37.64,37.7,37.52,37.69,52352.0,36.1477,36.2053,36.0325,36.1957,52352.0
2023-08-31 10:00:00,37.68,37.68,37.59,37.65,88601.0,36.1861,36.1861,36.0997,36.1573,88601.0
2023-08-31 10:30:00,37.66,37.68,37.6,37.65,82446.0,36.1669,36.1861,36.1093,36.1573,82446.0
2023-08-31 11:00:00,37.64,37.74,37.63,37.73,47972.0,36.1477,36.2437,36.1381,36.2341,47972.0
2023-08-31 11:30:00,37.73,37.73,37.62,37.67,38881.0,36.2341,36.2341,36.1285,36.1765,38881.0
2023-08-31 12:00:00,37.67,37.7,37.59,37.63,81969.0,36.1765,36.2053,36.0997,36.1381,81969.0
2023-08-31 12:30:00,37.63,37.63,37.35,37.42,53492.0,36.1381,36.1381,35.8692,35.9364,53492.0
2023-08-31 13:00:00,37.42,37.63,37.41,37.63,60142.0,35.9364,36.1381,35.9268,36.1381,60142.0
2023-08-31 13:30:00,37.63,37.74,37.61,37.72,53023.0,36.1381,36.2437,36.1189,36.2245,53023.0
2023-08-31 14:00:00,37.72,37.85,37.71,37.83,74849.0,36.2245,36.3494,36.2149,36.3302,74849.0
2023-08-31 14:30:00,37.83,37.85,37.54,37.68,136108.0,36.3302,36.3494,36.0517,36.1861,136108.0
2023-08-31 15:00:00,37.67,37.69,37.64,37.69,84348.0,36.1765,36.1957,36.1477,36.1957,84348.0
2023-08-31 15:30:00,37.69,37.71,37.55,37.55,649320.0,36.1957,36.2149,36.0613,36.0613,649320.0
2023-09-01 09:30:00,37.77,37.93,37.77,37.86,50336.0,36.2725,36.4262,36.2725,36.359,50336.0
2023-09-01 10:00:00,37.88,38.07,37.83,38.02,112370.0,36.3782,36.5607,36.3302,36.5126,112370.0
2023-09-01 10:30:00,38.02,38.18,37.99,38.15,219786.0,36.5126,36.6663,36.4838,36.6375,219786.0
2023-09-01 11:00:00,38.16,38.24,38.08,38.18,88619.0,36.6471,36.7239,36.5703,36.6663,88619.0
2023-09-01 11:30:00,38.18,38.19,37.92,38.02,158111.0,36.6663,36.6759,36.4166,36.5126,158111.0
2023-09-01 12:00:00,38.02,38.11,37.96,37.97,103578.0,36.5126,36.5991,36.455,36.4646,103578.0
2023-09-01 12:30:00,37.97,37.99,37.82,37.91,59805.0,36.4646,36.4838,36.3206,36.407,59805.0
2023-09-01 13:00:00,37.92,37.98,37.88,37.97,50219.0,36.4166,36.4742,36.3782,36.4646,50219.0
2023-09-01 13:30:00,37.97,38.11,37.96,38.1,42941.0,36.4646,36.5991,36.455,36.5895,42941.0
2023-09-01 14:00:00,38.11,38.16,37.99,38.02,59899.0,36.5991,36.6471,36.4838,36.5126,59899.0
2023-09-01 14:30:00,38.01,38.13,38.0,38.12,74925.0,36.503,36.6183,36.4934,36.6087,74925.0
2023-09-01 15:00:00,38.13,38.19,38.07,38.18,112734.0,36.6183,36.6759,36.5607,36.6663,112734.0
2023-09-01 15:30:00,38.18,38.47,38.17,38.45,810750.0,36.6663,36.9448,36.6567,36.9256,810750.0
2023-09-05 09:30:00,38.44,38.56,37.92,38.0,102258.0,36.916,37.0312,36.4166,36.4934,102258.0
2023-09-05 10:00:00,38.01,38.07,37.94,37.98,120795.0,36.503,36.5607,36.4358,36.4742,120795.0
2023-09-05 10:30:00,37.98,38.0,37.86,37.95,211445.0,36.4742,36.4934,36.359,36.4454,211445.0
2023-09-05 11:00:00,37.96,38.05,37.49,37.62,121980.0,36.455,36.5414,36.0037,36.1285,121980.0
2023-09-05 11:30:00,37.62,37.7,37.46,37.67,83048.0,36.1285,36.2053,35.9748,36.1765,83048.0
2023-09-05 12:00:00,37.67,37.82,37.64,37.74,133801.0,36.1765,36.3206,36.1477,36.2437,133801.0
2023-09-05 12:30:00,37.73,37.8,37.59,37.61,166966.0,36.2341,36.3014,36.0997,36.1189,166966.0
2023-09-05 13:00:00,37.6,37.78,37.55,37.74,184110.0,36.1093,36.2822,36.0613,36.2437,184110.0
2023-09-05 13:30:00,37.74,37.86,37.67,37.7,80273.0,36.2437,36.359,36.1765,36.2053,80273.0
2023-09-05 14:00:00,37.7,37.78,37.62,37.77,48190.0,36.2053,36.2822,36.1285,36.2725,48190.0
2023-09-05 14:30:00,37.77,37.99,37.74,37.85,106742.0,36.2725,36.4838,36.2437,36.3494,106742.0
2023-09-05 15:00:00,37.84,37.85,37.72,37.77,99063.0,36.3398,36.3494,36.2245,36.2725,99063.0
2023-09-05 15:30:00,37.77,38.01,37.75,37.97,515670.0,36.2725,36.503,36.2533,36.4646,515670.0
2023-09-06 09:30:00,37.84,38.29,37.66,38.18,135786.0,36.3398,36.7719,36.1669,36.6663,135786.0
2023-09-06 10:00:00,38.18,38.28,38.0,38.09,82552.0,36.6663,36.7623,36.4934,36.5799,82552.0
2023-09-06 10:30:00,38.08,38.11,37.97,38.04,53588.0,36.5703,36.5991,36.4646,36.5318,53588.0
2023-09-06 11:00:00,38.05,38.14,38.02,38.02,50779.0,36.5414,36.6279,36.5126,36.5126,50779.0
2023-09-06 11:30:00,38.01,38.12,37.89,38.1,49993.0,36.503,36.6087,36.3878,36.5895,49993.0
2023-09-06 12:00:00,38.09,38.12,38.02,38.02,51367.0,36.5799,36.6087,36.5126,36.5126,51367.0
2023-09-06 12:30:00,38.02,38.09,37.96,37.96,35129.0,36.5126,36.5799,36.455,36.455,35129.0
2023-09-06 13:00:00,37.95,37.95,37.85,37.89,39988.0,36.4454,36.4454,36.3494,36.3878,39988.0
2023-09-06 13:30:00,37.89,37.96,37.82,37.94,30809.0,36.3878,36.455,36.3206,36.4358,30809.0
2023-09-06 14:00:00,37.94,38.03,37.93,37.98,46037.0,36.4358,36.5222,36.4262,36.4742,46037.0
2023-09-06 14:30:00,37.98,38.0,37.92,37.96,41642.0,36.4742,36.4934,36.4166,36.455,41642.0
2023-09-06 15:00:00,37.95,37.96,37.85,37.95,55421.0,36.4454,36.455,36.3494,36.4454,55421.0
2023-09-06 15:30:00,37.94,38.04,37.93,38.02,311256.0,36.4358,36.5318,36.4262,36.5126,311256.0
2023-09-07 09:30:00,38.24,38.39,37.99,38.32,80190.0,36.7239,36.868,36.4838,36.8007,80190.0
2023-09-07 10:00:00,38.32,38.37,38.25,38.33,82340.0,36.8007,36.8488,36.7335,36.8103,82340.0
2023-09-07 10:30:00,38.33,38.44,38.2,38.32,138454.0,36.8103,36.916,36.6855,36.8007,138454.0
2023-09-07 11:00:00,38.32,38.58,38.32,38.58,114550.0,36.8007,37.0504,36.8007,37.0504,114550.0
2023-09-07 11:30:00,38.58,38.63,38.44,38.48,83240.0,37.0504,37.0985,36.916,36.9544,83240.0
2023-09-07 12:00:00,38.48,38.48,38.36,38.38,31518.0,36.9544,36.9544,36.8392,36.8584,31518.0
2023-09-07 12:30:00,38.38,38.42,38.34,38.34,34266.0,36.8584,36.8968,36.82,36.82,34266.0
2023-09-07 13:00:00,38.36,38.39,38.2,38.25,40621.0,36.8392,36.868,36.6855,36.7335,40621.0
2023-09-07 13:30:00,38.26,38.29,38.19,38.2,37408.0,36.7431,36.7719,36.6759,36.6855,37408.0
2023-09-07 14:00:00,38.21,38.24,38.1,38.14,38045.0,36.6951,36.7239,36.5895,36.6279,38045.0
2023-09-07 14:30:00,38.13,38.44,38.13,38.41,170231.0,36.6183,36.916,36.6183,36.8872,170231.0
2023-09-07 15:00:00,38.42,38.5,38.33,38.42,121828.0,36.8968,36.9736,36.8103,36.8968,121828.0
2023-09-07 15:30:00,38.42,38.48,38.34,38.35,526266.0,36.8968,36.9544,36.82,36.8296,526266.0
2023-09-08 09:30:00,38.42,38.8,38.32,38.8,75260.0,36.8968,37.2617,36.8007,37.2617,75260.0
2023-09-08 10:00:00,38.78,38.97,38.76,38.87,158571.0,37.2425,37.425,37.2233,37.3289,158571.0
2023-09-08 10:30:00,38.87,38.95,38.85,38.9,80361.0,37.3289,37.4058,37.3097,37.3577,80361.0
2023-09-08 11:00:00,38.91,38.96,38.88,38.95,120520.0,37.3674,37.4154,37.3385,37.4058,120520.0
2023-09-08 11:30:00,38.94,39.09,38.9,39.09,96720.0,37.3962,37.5402,37.3577,37.5402,96720.0
2023-09-08 12:00:00,39.09,39.47,39.09,39.29,129787.0,37.5402,37.9052,37.5402,37.7323,129787.0
2023-09-08 12:30:00,39.28,39.47,39.23,39.43,109293.0,37.7227,37.9052,37.6747,37.8667,109293.0
2023-09-08 13:00:00,39.43,39.46,39.26,39.33,110995.0,37.8667,37.8955,37.7035,37.7707,110995.0
2023-09-08 13:30:00,39.33,39.49,39.29,39.39,222807.0,37.7707,37.9244,37.7323,37.8283,222807.0
2023-09-08 14:00:00,39.4,39.41,39.21,39.24,241238.0,37.8379,37.8475,37.6555,37.6843,241238.0
2023-09-08 14:30:00,39.23,39.41,39.17,39.4,70975.0,37.6747,37.8475,37.617,37.8379,70975.0
2023-09-08 15:00:00,39.41,39.55,39.35,39.48,179100.0,37.8475,37.982,37.7899,37.9148,179100.0
2023-09-08 15:30:00,39.47,39.59,39.46,39.53,814314.0,37.9052,38.0204,37.8955,37.9628,814314.0
2023-09-11 09:30:00,39.51,39.51,39.26,39.29,198718.0,37.9436,37.9436,37.7035,37.7323,198718.0
2023-09-11 10:00:00,39.29,39.33,39.17,39.22,207679.0,37.7323,37.7707,37.617,37.6651,207679.0
2023-09-11 10:30:00,39.22,39.31,39.03,39.04,130518.0,37.6651,37.7515,37.4826,37.4922,130518.0
2023-09-11 11:00:00,39.02,39.03,38.64,38.91,118425.0,37.473,37.4826,37.1081,37.3674,118425.0
2023-09-11 11:30:00,38.9,38.94,38.84,38.89,58287.0,37.3577,37.3962,37.3001,37.3481,58287.0
2023-09-11 12:00:00,38.91,38.96,38.82,38.87,59521.0,37.3674,37.4154,37.2809,37.3289,59521.0
2023-09-11 12:30:00,38.87,39.0,38.87,38.98,52222.0,37.3289,37.4538,37.3289,37.4346,52222.0
2023-09-11 13:00:00,38.99,39.03,38.92,38.94,61083.0,37.4442,37.4826,37.377,37.3962,61083.0
2023-09-11 13:30:00,38.95,38.98,38.82,38.85,67794.0,37.4058,37.4346,37.2809,37.3097,67794.0
2023-09-11 14:00:00,38.84,38.88,38.79,38.85,51855.0,37.3001,37.3385,37.2521,37.3097,51855.0
2023-09-11 14:30:00,38.86,38.94,38.81,38.94,63973.0,37.3193,37.3962,37.2713,37.3962,63973.0
2023-09-11 15:00:00,38.95,39.02,38.89,38.9,100917.0,37.4058,37.473,37.3481,37.3577,100917.0
2023-09-11 15:30:00,38.9,38.92,38.8,38.86,288942.0,37.3577,37.377,37.2617,37.3193,288942.0
2023-09-12 09:30:00,38.86,39.01,38.67,38.97,63163.0,37.3193,37.4634,37.1369,37.425,63163.0
2023-09-12 10:00:00,38.97,39.09,38.89,38.96,54160.0,37.425,37.5402,37.3481,37.4154,54160.0
2023-09-12 10:30:00,38.96,39.02,38.93,38.95,55095.0,37.4154,37.473,37.3866,37.4058,55095.0
2023-09-12 11:00:00,38.95,39.04,38.94,39.01,63581.0,37.4058,37.4922,37.3962,37.4634,63581.0
2023-09-12 11:30:00,39.02,39.05,38.98,38.99,49576.0,37.473,37.5018,37.4346,37.4442,49576.0
2023-09-12 12:00:00,39.0,39.04,38.95,38.96,34346.0,37.4538,37.4922,37.4058,37.4154,34346.0
2023-09-12 12:30:00,38.96,38.97,38.82,38.85,47826.0,37.4154,37.425,37.2809,37.3097,47826.0
2023-09-12 13:00:00,38.86,38.96,38.84,38.93,51431.0,37.3193,37.4154,37.3001,37.3866,51431.0
2023-09-12 13:30:00,38.93,38.93,38.83,38.84,42657.0,37.3866,37.3866,37.2905,37.3001,42657.0
2023-09-12 14:00:00,38.83,38.89,38.81,38.88,40836.0,37.2905,37.3481,37.2713,37.3385,40836.0
2023-09-12 14:30:00,38.87,38.91,38.74,38.77,55323.0,37.3289,37.3674,37.2041,37.2329,55323.0
2023-09-12 15:00:00,38.77,38.82,38.73,38.76,54972.0,37.2329,37.2809,37.1945,37.2233,54972.0
2023-09-12 15:30:00,38.76,38.86,38.69,38.7,273252.0,37.2233,37.3193,37.1561,37.1657,273252.0
2023-09-13 09:30:00,38.69,38.82,38.5,38.71,51322.0,37.1561,37.2809,36.9736,37.1753,51322.0
2023-09-13 10:00:00,38.74,38.77,38.48,38.48,39308.0,37.2041,37.2329,36.9544,36.9544,39308.0
2023-09-13 10:30:00,38.49,38.62,38.49,38.6,29142.0,36.964,37.0888,36.964,37.0696,29142.0
2023-09-13 11:00:00,38.6,38.77,38.56,38.76,24048.0,37.0696,37.2329,37.0312,37.2233,24048.0
2023-09-13 11:30:00,38.76,38.83,38.63,38.81,42763.0,37.2233,37.2905,37.0985,37.2713,42763.0
2023-09-13 12:00:00,38.83,38.84,38.72,38.77,29579.0,37.2905,37.3001,37.1849,37.2329,29579.0
2023-09-13 12:30:00,38.77,38.77,38.54,38.58,55178.0,37.2329,37.2329,37.012,37.0504,55178.0
2023-09-13 13:00:00,38.58,38.62,38.51,38.57,53141.0,37.0504,37.0888,36.9832,37.0408,53141.0
2023-09-13 13:30:00,38.57,38.57,38.52,38.55,21615.0,37.0408,37.0408,36.9928,37.0216,21615.0
2023-09-13 14:00:00,38.54,38.72,38.54,38.61,95161.0,37.012,37.1849,37.012,37.0792,95161.0
2023-09-13 14:30:00,38.62,38.65,38.51,38.59,123179.0,37.0888,37.1177,36.9832,37.06,123179.0
2023-09-13 15:00:00,38.59,38.63,38.51,38.63,54925.0,37.06,37.0985,36.9832,37.0985,54925.0
2023-09-13 15:30:00,38.63,38.8,38.61,38.76,411463.0,37.0985,37.2617,37.0792,37.2233,411463.0
2023-09-14 09:30:00,38.87,39.12,38.83,39.06,78901.0,37.3289,37.569,37.2905,37.5114,78901.0
2023-09-14 10:00:00,39.07,39.11,38.93,39.05,62402.0,37.521,37.5594,37.3866,37.5018,62402.0
2023-09-14 10:30:00,39.05,39.05,38.81,38.86,52315.0,37.5018,37.5018,37.2713,37.3193,52315.0
2023-09-14 11:00:00,38.87,38.88,38.71,38.78,291137.0,37.3289,37.3385,37.1753,37.2425,291137.0
2023-09-14 11:30:00,38.78,38.92,38.73,38.8,76270.0,37.2425,37.377,37.1945,37.2617,76270.0
2023-09-14 12:00:00,38.8,38.81,38.63,38.77,101910.0,37.2617,37.2713,37.0985,37.2329,101910.0
2023-09-14 12:30:00,38.76,38.81,38.73,38.77,35232.0,37.2233,37.2713,37.1945,37.2329,35232.0
2023-09-14 13:00:00,38.78,38.84,38.75,38.76,49797.0,37.2425,37.3001,37.2137,37.2233,49797.0
2023-09-14 13:30:00,38.76,38.79,38.69,38.79,63142.0,37.2233,37.2521,37.1561,37.2521,63142.0
2023-09-14 14:00:00,38.79,38.92,38.79,38.92,32281.0,37.2521,37.377,37.2521,37.377,32281.0
2023-09-14 14:30:00,38.91,38.93,38.81,38.85,101349.0,37.3674,37.3866,37.2713,37.3097,101349.0
2023-09-14 15:00:00,38.84,38.99,38.8,38.99,74961.0,37.3001,37.4442,37.2617,37.4442,74961.0
2023-09-14 15:30:00,38.98,39.17,38.98,39.15,306142.0,37.4346,37.617,37.4346,37.5978,306142.0
2023-09-15 09:30:00,39.18,39.36,39.04,39.27,418690.0,37.6266,37.7995,37.4922,37.7131,418690.0
2023-09-15 10:00:00,39.28,39.36,39.23,39.23,37186.0,37.7227,37.7995,37.6747,37.6747,37186.0
2023-09-15 10:30:00,39.23,39.33,39.13,39.16,28793.0,37.6747,37.7707,37.5786,37.6074,28793.0
2023-09-15 11:00:00,39.15,39.27,39.07,39.27,33782.0,37.5978,37.7131,37.521,37.7131,33782.0
2023-09-15 11:30:00,39.27,39.3,39.2,39.28,37242.0,37.7131,37.7419,37.6459,37.7227,37242.0
2023-09-15 12:00:00,39.28,39.31,39.19,39.25,41750.0,37.7227,37.7515,37.6363,37.6939,41750.0
2023-09-15 12:30:00,39.24,39.26,39.18,39.19,37407.0,37.6843,37.7035,37.6266,37.6363,37407.0
2023-09-15 13:00:00,39.19,39.19,38.98,39.14,156773.0,37.6363,37.6363,37.4346,37.5882,156773.0
2023-09-15 13:30:00,39.14,39.29,39.11,39.28,52755.0,37.5882,37.7323,37.5594,37.7227,52755.0
2023-09-15 14:00:00,39.27,39.3,39.15,39.19,81843.0,37.7131,37.7419,37.5978,37.6363,81843.0
2023-09-15 14:30:00,39.19,39.24,39.18,39.24,43323.0,37.6363,37.6843,37.6266,37.6843,43323.0
2023-09-15 15:00:00,39.23,39.24,39.12,39.13,58627.0,37.6747,37.6843,37.569,37.5786,58627.0
2023-09-15 15:30:00,39.13,39.15,39.0,39.08,437931.0,37.5786,37.5978,37.4538,37.5306,437931.0
2023-09-18 09:30:00,39.14,39.25,39.0,39.06,70994.0,37.5882,37.6939,37.4538,37.5114,70994.0
2023-09-18 10:00:00,39.07,39.27,39.06,39.2,45367.0,37.521,37.7131,37.5114,37.6459,45367.0
2023-09-18 10:30:00,39.19,39.49,39.19,39.44,51423.0,37.6363,37.9244,37.6363,37.8763,51423.0
2023-09-18 11:00:00,39.44,39.48,39.4,39.43,45381.0,37.8763,37.9148,37.8379,37.8667,45381.0
2023-09-18 11:30:00,39.42,39.51,39.28,39.3,62213.0,37.8571,37.9436,37.7227,37.7419,62213.0
2023-09-18 12:00:00,39.29,39.4,39.23,39.26,49696.0,37.7323,37.8379,37.6747,37.7035,49696.0
2023-09-18 12:30:00,39.26,39.39,39.25,39.38,34748.0,37.7035,37.8283,37.6939,37.8187,34748.0
2023-09-18 13:00:00,39.37,39.42,39.35,39.39,47492.0,37.8091,37.8571,37.7899,37.8283,47492.0
2023-09-18 13:30:00,39.39,39.5,39.36,39.4,50362.0,37.8283,37.934,37.7995,37.8379,50362.0
2023-09-18 14:00:00,39.4,39.44,39.35,39.39,53424.0,37.8379,37.8763,37.7899,37.8283,53424.0
2023-09-18 14:30:00,39.39,39.51,39.37,39.5,54387.0,37.8283,37.9436,37.8091,37.934,54387.0
2023-09-18 15:00:00,39.5,39.58,39.48,39.57,65938.0,37.934,38.0108,37.9148,38.0012,65938.0
2023-09-18 15:30:00,39.57,39.77,39.56,39.75,417212.0,38.0012,38.1933,37.9916,38.174,417212.0
2023-09-19 09:30:00,39.79,40.12,39.71,40.12,133259.0,38.2125,38.5294,38.1356,38.5294,133259.0
2023-09-19 10:00:00,40.12,40.12,39.74,39.8,55340.0,38.5294,38.5294,38.1644,38.2221,55340.0
2023-09-19 10:30:00,39.79,39.81,39.6,39.61,41739.0,38.2125,38.2317,38.03,38.0396,41739.0
2023-09-19 11:00:00,39.62,39.68,39.55,39.55,30135.0,38.0492,38.1068,37.982,37.982,30135.0
2023-09-19 11:30:00,39.55,39.63,39.5,39.63,40149.0,37.982,38.0588,37.934,38.0588,40149.0
2023-09-19 12:00:00,39.62,39.67,39.56,39.64,31757.0,38.0492,38.0972,37.9916,38.0684,31757.0
2023-09-19 12:30:00,39.64,39.68,39.52,39.67,43717.0,38.0684,38.1068,37.9532,38.0972,43717.0
2023-09-19 13:00:00,39.68,39.69,39.61,39.62,34122.0,38.1068,38.1164,38.0396,38.0492,34122.0
2023-09-19 13:30:00,39.63,39.72,39.62,39.69,44378.0,38.0588,38.1452,38.0492,38.1164,44378.0
2023-09-19 14:00:00,39.69,39.75,39.59,39.6,32170.0,38.1164,38.174,38.0204,38.03,32170.0
2023-09-19 14:30:00,39.6,39.63,39.54,39.55,62947.0,38.03,38.0588,37.9724,37.982,62947.0
2023-09-19 15:00:00,39.55,39.57,39.35,39.36,47822.0,37.982,38.0012,37.7899,37.7995,47822.0
2023-09-19 15:30:00,39.36,39.36,39.16,39.2,291050.0,37.7995,37.7995,37.6074,37.6459,291050.0
2023-09-20 09:30:00,39.38,39.69,39.32,39.44,89391.0,37.8187,38.1164,37.7611,37.8763,89391.0
2023-09-20 10:00:00,39.44,39.56,39.42,39.55,63680.0,37.8763,37.9916,37.8571,37.982,63680.0
2023-09-20 10:30:00,39.56,39.58,39.38,39.56,62069.0,37.9916,38.0108,37.8187,37.9916,62069.0
2023-09-20 11:00:00,39.55,39.71,39.55,39.55,50818.0,37.982,38.1356,37.982,37.982,50818.0
2023-09-20 11:30:00,39.55,39.61,39.52,39.53,30030.0,37.982,38.0396,37.9532,37.9628,30030.0
2023-09-20 12:00:00,39.53,39.65,39.52,39.57,31330.0,37.9628,38.078,37.9532,38.0012,31330.0
2023-09-20 12:30:00,39.57,39.76,39.55,39.67,57398.0,38.0012,38.1837,37.982,38.0972,57398.0
2023-09-20 13:00:00,39.66,39.71,39.61,39.63,39462.0,38.0876,38.1356,38.0396,38.0588,39462.0
2023-09-20 13:30:00,39.62,39.65,39.53,39.59,27418.0,38.0492,38.078,37.9628,38.0204,27418.0
2023-09-20 14:00:00,39.58,39.58,39.39,39.42,43916.0,38.0108,38.0108,37.8283,37.8571,43916.0
2023-09-20 14:30:00,39.41,39.48,39.2,39.25,84080.0,37.8475,37.9148,37.6459,37.6939,84080.0
2023-09-20 15:00:00,39.23,39.27,39.03,39.05,97288.0,37.6747,37.7131,37.4826,37.5018,97288.0
2023-09-20 15:30:00,39.04,39.04,38.85,38.88,408092.0,37.4922,37.4922,37.3097,37.3385,408092.0
2023-09-21 09:30:00,38.78,38.78,38.47,38.65,168413.0,37.2425,37.2425,36.9448,37.1177,168413.0
2023-09-21 10:00:00,38.65,38.65,38.49,38.61,54675.0,37.1177,37.1177,36.964,37.0792,54675.0
2023-09-21 10:30:00,38.6,38.67,38.47,38.51,97624.0,37.0696,37.1369,36.9448,36.9832,97624.0
2023-09-21 11:00:00,38.51,38.65,38.49,38.52,67059.0,36.9832,37.1177,36.964,36.9928,67059.0
2023-09-21 11:30:00,38.52,38.54,38.44,38.48,60964.0,36.9928,37.012,36.916,36.9544,60964.0
2023-09-21 12:00:00,38.49,38.55,38.43,38.54,59072.0,36.964,37.0216,36.9064,37.012,59072.0
2023-09-21 12:30:00,38.55,38.58,38.5,38.5,44979.0,37.0216,37.0504,36.9736,36.9736,44979.0
2023-09-21 13:00:00,38.5,38.54,38.44,38.47,78680.0,36.9736,37.012,36.916,36.9448,78680.0
2023-09-21 13:30:00,38.47,38.57,38.41,38.43,66060.0,36.9448,37.0408,36.8872,36.9064,66060.0
2023-09-21 14:00:00,38.43,38.44,38.2,38.22,81072.0,36.9064,36.916,36.6855,36.7047,81072.0
2023-09-21 14:30:00,38.22,38.25,38.16,38.18,62308.0,36.7047,36.7335,36.6471,36.6663,62308.0
2023-09-21 15:00:00,38.17,38.21,37.96,37.98,113948.0,36.6567,36.6951,36.455,36.4742,113948.0
2023-09-21 15:30:00,37.97,37.97,37.8,37.89,449383.0,36.4646,36.4646,36.3014,36.3878,449383.0
2023-09-22 09:30:00,37.91,38.06,37.77,38.04,106054.0,36.407,36.5511,36.2725,36.5318,106054.0
2023-09-22 10:00:00,38.04,38.35,38.03,38.35,47714.0,36.5318,36.8296,36.5222,36.8296,47714.0
2023-09-22 10:30:00,38.35,38.35,38.21,38.24,35456.0,36.8296,36.8296,36.6951,36.7239,35456.0
2023-09-22 11:00:00,38.24,38.44,38.18,38.44,47000.0,36.7239,36.916,36.6663,36.916,47000.0
2023-09-22 11:30:00,38.45,38.58,38.44,38.54,65483.0,36.9256,37.0504,36.916,37.012,65483.0
2023-09-22 12:00:00,38.53,38.64,38.43,38.45,53935.0,37.0024,37.1081,36.9064,36.9256,53935.0
2023-09-22 12:30:00,38.44,38.56,38.4,38.48,45325.0,36.916,37.0312,36.8776,36.9544,45325.0
2023-09-22 13:00:00,38.46,38.52,38.32,38.37,35771.0,36.9352,36.9928,36.8007,36.8488,35771.0
2023-09-22 13:30:00,38.36,38.43,38.34,38.43,34185.0,36.8392,36.9064,36.82,36.9064,34185.0
2023-09-22 14:00:00,38.44,38.49,38.36,38.43,49437.0,36.916,36.964,36.8392,36.9064,49437.0
2023-09-22 14:30:00,38.42,38.54,38.42,38.52,60332.0,36.8968,37.012,36.8968,36.9928,60332.0
2023-09-22 15:00:00,38.51,38.75,38.51,38.72,70665.0,36.9832,37.2137,36.9832,37.1849,70665.0
2023-09-22 15:30:00,38.72,38.76,38.59,38.64,474750.0,37.1849,37.2233,37.06,37.1081,474750.0
2023-09-25 09:30:00,38.41,38.64,38.41,38.54,42648.0,36.8872,37.1081,36.8872,37.012,42648.0
2023-09-25 10:00:00,38.55,38.57,38.3,38.31,35441.0,37.0216,37.0408,36.7815,36.7911,35441.0
2023-09-25 10:30:00,38.31,38.44,38.29,38.4,31177.0,36.7911,36.916,36.7719,36.8776,31177.0
2023-09-25 11:00:00,38.4,38.52,38.27,38.5,33255.0,36.8776,36.9928,36.7527,36.9736,33255.0
2023-09-25 11:30:00,38.51,38.73,38.47,38.71,50089.0,36.9832,37.1945,36.9448,37.1753,50089.0
2023-09-25 12:00:00,38.72,38.88,38.71,38.84,39069.0,37.1849,37.3385,37.1753,37.3001,39069.0
2023-09-25 12:30:00,38.84,38.88,38.75,38.77,37419.0,37.3001,37.3385,37.2137,37.2329,37419.0
2023-09-25 13:00:00,38.77,38.82,38.71,38.73,28439.0,37.2329,37.2809,37.1753,37.1945,28439.0
2023-09-25 13:30:00,38.73,39.06,38.71,39.05,35714.0,37.1945,37.5114,37.1753,37.5018,35714.0
2023-09-25 14:00:00,39.06,39.08,38.85,38.89,31203.0,37.5114,37.5306,37.3097,37.3481,31203.0
2023-09-25 14:30:00,38.89,38.97,38.87,38.89,30330.0,37.3481,37.425,37.3289,37.3481,30330.0
2023-09-25 15:00:00,38.89,39.08,38.78,39.04,76427.0,37.3481,37.5306,37.2425,37.4922,76427.0
2023-09-25 15:30:00,39.04,39.21,39.04,39.19,310988.0,37.4922,37.6555,37.4922,37.6363,310988.0
2023-09-26 09:30:00,38.98,39.1,38.77,39.02,72871.0,37.4346,37.5498,37.2329,37.473,72871.0
2023-09-26 10:00:00,39.04,39.04,38.58,38.78,57729.0,37.4922,37.4922,37.0504,37.2425,57729.0
2023-09-26 10:30:00,38.76,38.87,38.66,38.87,31677.0,37.2233,37.3289,37.1273,37.3289,31677.0
2023-09-26 11:00:00,38.88,38.99,38.79,38.81,49270.0,37.3385,37.4442,37.2521,37.2713,49270.0
2023-09-26 11:30:00,38.81,38.85,38.71,38.81,54444.0,37.2713,37.3097,37.1753,37.2713,54444.0
2023-09-26 12:00:00,38.8,38.91,38.79,38.84,35992.0,37.2617,37.3674,37.2521,37.3001,35992.0
2023-09-26 12:30:00,38.84,38.85,38.72,38.73,44293.0,37.3001,37.3097,37.1849,37.1945,44293.0
2023-09-26 13:00:00,38.73,38.78,38.64,38.7,57177.0,37.1945,37.2425,37.1081,37.1657,57177.0
2023-09-26 13:30:00,38.71,38.72,38.42,38.45,59464.0,37.1753,37.1849,36.8968,36.9256,59464.0
2023-09-26 14:00:00,38.45,38.51,38.38,38.4,64341.0,36.9256,36.9832,36.8584,36.8776,64341.0
2023-09-26 14:30:00,38.39,38.4,38.27,38.39,74141.0,36.868,36.8776,36.7527,36.868,74141.0
2023-09-26 15:00:00,38.38,38.45,38.11,38.2,113752.0,36.8584,36.9256,36.5991,36.6855,113752.0
2023-09-26 15:30:00,38.2,38.37,38.16,38.29,456367.0,36.6855,36.8488,36.6471,36.7719,456367.0
2023-09-27 09:30:00,38.5,38.62,38.27,38.39,62674.0,36.9736,37.0888,36.7527,36.868,62674.0
2023-09-27 10:00:00,38.42,38.62,38.36,38.52,57149.0,36.8968,37.0888,36.8392,36.9928,57149.0
2023-09-27 10:30:00,38.49,38.49,38.03,38.06,94543.0,36.964,36.964,36.5222,36.5511,94543.0
2023-09-27 11:00:00,38.04,38.24,38.02,38.16,47198.0,36.5318,36.7239,36.5126,36.6471,47198.0
2023-09-27 11:30:00,38.17,38.22,38.08,38.19,27127.0,36.6567,36.7047,36.5703,36.6759,27127.0
2023-09-27 12:00:00,38.16,38.21,38.02,38.13,39113.0,36.6471,36.6951,36.5126,36.6183,39113.0
2023-09-27 12:30:00,38.14,38.4,38.14,38.33,32746.0,36.6279,36.8776,36.6279,36.8103,32746.0
2023-09-27 13:00:00,38.33,38.49,38.31,38.4,65604.0,36.8103,36.964,36.7911,36.8776,65604.0
2023-09-27 13:30:00,38.39,38.51,38.38,38.47,107307.0,36.868,36.9832,36.8584,36.9448,107307.0
2023-09-27 14:00:00,38.46,38.75,38.37,38.74,72028.0,36.9352,37.2137,36.8488,37.2041,72028.0
2023-09-27 14:30:00,38.74,38.9,38.74,38.87,134190.0,37.2041,37.3577,37.2041,37.3289,134190.0
2023-09-27 15:00:00,38.86,39.0,38.73,38.78,227799.0,37.3193,37.4538,37.1945,37.2425,227799.0
2023-09-27 15:30:00,38.79,38.79,38.41,38.58,531826.0,37.2521,37.2521,36.8872,37.0504,531826.0
2023-09-28 09:30:00,38.66,38.74,38.37,38.63,265560.0,37.1273,37.2041,36.8488,37.0985,265560.0
2023-09-28 10:00:00,38.64,38.66,38.17,38.36,227838.0,37.1081,37.1273,36.6567,36.8392,227838.0
2023-09-28 10:30:00,38.35,38.61,38.21,38.57,107474.0,36.8296,37.0792,36.6951,37.0408,107474.0
2023-09-28 11:00:00,38.58,38.62,38.44,38.52,111537.0,37.0504,37.0888,36.916,36.9928,111537.0
2023-09-28 11:30:00,38.53,38.7,38.5,38.61,125524.0,37.0024,37.1657,36.9736,37.0792,125524.0
2023-09-28 12:00:00,38.61,38.65,38.42,38.6,176789.0,37.0792,37.1177,36.8968,37.0696,176789.0
2023-09-28 12:30:00,38.61,38.65,38.54,38.62,81928.0,37.0792,37.1177,37.012,37.0888,81928.0
2023-09-28 13:00:00,38.62,38.76,38.56,38.65,74588.0,37.0888,37.2233,37.0312,37.1177,74588.0
2023-09-28 13:30:00,38.64,38.66,38.39,38.46,165129.0,37.1081,37.1273,36.868,36.9352,165129.0
2023-09-28 14:00:00,38.47,38.52,38.33,38.33,87221.0,36.9448,36.9928,36.8103,36.8103,87221.0
2023-09-28 14:30:00,38.34,38.39,38.22,38.38,52990.0,36.82,36.868,36.7047,36.8584,52990.0
2023-09-28 15:00:00,38.4,38.51,38.36,38.45,64091.0,36.8776,36.9832,36.8392,36.9256,64091.0
2023-09-28 15:30:00,38.45,38.47,38.2,38.27,336750.0,36.9256,36.9448,36.6855,36.7527,336750.0
2023-09-29 09:30:00,38.47,38.82,38.36,38.66,100464.0,36.9448,37.2809,36.8392,37.1273,100464.0
2023-09-29 10:00:00,38.65,38.65,38.31,38.42,99306.0,37.1177,37.1177,36.7911,36.8968,99306.0
2023-09-29 10:30:00,38.41,38.64,38.41,38.53,62283.0,36.8872,37.1081,36.8872,37.0024,62283.0
2023-09-29 11:00:00,38.54,38.76,38.49,38.71,32631.0,37.012,37.2233,36.964,37.1753,32631.0
2023-09-29 11:30:00,38.71,38.78,38.4,38.48,62409.0,37.1753,37.2425,36.8776,36.9544,62409.0
2023-09-29 12:00:00,38.5,38.65,38.45,38.6,57938.0,36.9736,37.1177,36.9256,37.0696,57938.0
2023-09-29 12:30:00,38.58,38.58,38.3,38.41,106102.0,37.0504,37.0504,36.7815,36.8872,106102.0
2023-09-29 13:00:00,38.42,38.42,38.13,38.25,59242.0,36.8968,36.8968,36.6183,36.7335,59242.0
2023-09-29 13:30:00,38.26,38.28,38.11,38.19,28737.0,36.7431,36.7623,36.5991,36.6759,28737.0
2023-09-29 14:00:00,38.21,38.37,38.18,38.31,43905.0,36.6951,36.8488,36.6663,36.7911,43905.0
2023-09-29 14:30:00,38.31,38.66,38.31,38.64,77433.0,36.7911,37.1273,36.7911,37.1081,77433.0
2023-09-29 15:00:00,38.65,38.69,38.47,38.58,56639.0,37.1177,37.1561,36.9448,37.0504,56639.0
2023-09-29 15:30:00,38.57,38.64,38.44,38.53,258316.0,37.0408,37.1081,36.916,37.0024,258316.0
2023-10-02 09:30:00,38.47,38.55,38.11,38.25,214695.0,36.9448,37.0216,36.5991,36.7335,214695.0
2023-10-02 10:00:00,38.23,38.27,37.42,37.54,216079.0,36.7143,36.7527,35.9364,36.0517,216079.0
2023-10-02 10:30:00,37.55,37.76,37.47,37.55,139275.0,36.0613,36.2629,35.9844,36.0613,139275.0
2023-10-02 11:00:00,37.54,37.65,37.44,37.49,145221.0,36.0517,36.1573,35.9556,36.0037,145221.0
2023-10-02 11:30:00,37.5,37.51,37.02,37.12,117716.0,36.0133,36.0229,35.5523,35.6483,117716.0
2023-10-02 12:00:00,37.12,37.43,37.07,37.31,110475.0,35.6483,35.946,35.6003,35.8308,110475.0
2023-10-02 12:30:00,37.3,37.46,37.21,37.22,177337.0,35.8212,35.9748,35.7348,35.7444,177337.0
2023-10-02 13:00:00,37.22,37.56,37.21,37.49,136423.0,35.7444,36.0709,35.7348,36.0037,136423.0
2023-10-02 13:30:00,37.49,37.5,37.25,37.28,109538.0,36.0037,36.0133,35.7732,35.802,109538.0
2023-10-02 14:00:00,37.31,37.57,37.3,37.39,95007.0,35.8308,36.0805,35.8212,35.9076,95007.0
2023-10-02 14:30:00,37.38,37.56,37.34,37.54,100245.0,35.898,36.0709,35.8596,36.0517,100245.0
2023-10-02 15:00:00,37.53,37.69,37.44,37.67,162945.0,36.0421,36.1957,35.9556,36.1765,162945.0
2023-10-02 15:30:00,37.68,37.71,37.51,37.57,517453.0,36.1861,36.2149,36.0229,36.0805,517453.0
2023-10-03 09:30:00,37.18,37.7,37.18,37.55,182187.0,35.7059,36.2053,35.7059,36.0613,182187.0
2023-10-03 10:00:00,37.55,37.55,36.88,37.07,149261.0,36.0613,36.0613,35.4178,35.6003,149261.0
2023-10-03 10:30:00,37.07,37.21,36.87,37.07,119125.0,35.6003,35.7348,35.4082,35.6003,119125.0
2023-10-03 11:00:00,37.08,37.14,36.82,36.9,165954.0,35.6099,35.6675,35.3602,35.437,165954.0
2023-10-03 11:30:00,36.89,37.02,36.81,36.94,148433.0,35.4274,35.5523,35.3506,35.4755,148433.0
2023-10-03 12:00:00,36.95,37.29,36.93,37.27,92058.0,35.4851,35.8116,35.4659,35.7924,92058.0
2023-10-03 12:30:00,37.29,37.48,37.18,37.42,127561.0,35.8116,35.994,35.7059,35.9364,127561.0
2023-10-03 13:00:00,37.42,37.53,37.39,37.53,101162.0,35.9364,36.0421,35.9076,36.0421,101162.0
2023-10-03 13:30:00,37.54,37.66,37.54,37.65,71549.0,36.0517,36.1669,36.0517,36.1573,71549.0
2023-10-03 14:00:00,37.66,37.71,37.45,37.64,129228.0,36.1669,36.2149,35.9652,36.1477,129228.0
2023-10-03 14:30:00,37.65,37.9,37.59,37.81,174285.0,36.1573,36.3974,36.0997,36.311,174285.0
2023-10-03 15:00:00,37.81,38.03,37.75,38.01,202046.0,36.311,36.5222,36.2533,36.503,202046.0
2023-10-03 15:30:00,38.01,38.04,37.83,37.85,624606.0,36.503,36.5318,36.3302,36.3494,624606.0
2023-10-04 09:30:00,37.89,38.14,37.46,37.52,139057.0,36.3878,36.6279,35.9748,36.0325,139057.0
2023-10-04 10:00:00,37.51,37.61,36.75,36.8,428946.0,36.0229,36.1189,35.293,35.341,428946.0
2023-10-04 10:30:00,36.79,37.01,36.61,36.66,204406.0,35.3314,35.5427,35.1585,35.2066,204406.0
2023-10-04 11:00:00,36.66,36.96,36.64,36.95,192591.0,35.2066,35.4947,35.1873,35.4851,192591.0
2023-10-04 11:30:00,36.95,37.11,36.81,37.01,108873.0,35.4851,35.6387,35.3506,35.5427,108873.0
2023-10-04 12:00:00,37.02,37.3,37.01,37.26,147825.0,35.5523,35.8212,35.5427,35.7828,147825.0
2023-10-04 12:30:00,37.27,37.27,37.09,37.2,81291.0,35.7924,35.7924,35.6195,35.7251,81291.0
2023-10-04 13:00:00,37.21,37.37,37.17,37.26,77809.0,35.7348,35.8884,35.6963,35.7828,77809.0
2023-10-04 13:30:00,37.26,37.35,37.2,37.23,60988.0,35.7828,35.8692,35.7251,35.754,60988.0
2023-10-04 14:00:00,37.24,37.32,37.14,37.24,128564.0,35.7636,35.8404,35.6675,35.7636,128564.0
2023-10-04 14:30:00,37.24,37.35,37.23,37.33,69205.0,35.7636,35.8692,35.754,35.85,69205.0
2023-10-04 15:00:00,37.33,37.45,37.23,37.41,96556.0,35.85,35.9652,35.754,35.9268,96556.0
2023-10-04 15:30:00,37.41,37.68,37.36,37.45,623771.0,35.9268,36.1861,35.8788,35.9652,623771.0
2023-10-05 09:30:00,37.47,38.14,37.45,38.14,153144.0,35.9844,36.6279,35.9652,36.6279,153144.0
2023-10-05 10:00:00,38.15,38.18,37.87,37.93,155380.0,36.6375,36.6663,36.3686,36.4262,155380.0
2023-10-05 10:30:00,37.92,38.04,37.78,37.81,128038.0,36.4166,36.5318,36.2822,36.311,128038.0
2023-10-05 11:00:00,37.82,38.12,37.78,38.02,81714.0,36.3206,36.6087,36.2822,36.5126,81714.0
2023-10-05 11:30:00,38.02,38.21,38.01,38.1,153171.0,36.5126,36.6951,36.503,36.5895,153171.0
2023-10-05 12:00:00,38.1,38.45,38.03,38.42,188523.0,36.5895,36.9256,36.5222,36.8968,188523.0
2023-10-05 12:30:00,38.43,38.59,38.35,38.48,163135.0,36.9064,37.06,36.8296,36.9544,163135.0
2023-10-05 13:00:00,38.48,38.68,38.44,38.68,87899.0,36.9544,37.1465,36.916,37.1465,87899.0
2023-10-05 13:30:00,38.69,38.75,38.61,38.7,154105.0,37.1561,37.2137,37.0792,37.1657,154105.0
2023-10-05 14:00:00,38.7,38.95,38.7,38.95,145049.0,37.1657,37.4058,37.1657,37.4058,145049.0
2023-10-05 14:30:00,38.95,38.95,38.77,38.78,260319.0,37.4058,37.4058,37.2329,37.2425,260319.0
2023-10-05 15:00:00,38.78,39.03,38.72,39.03,170282.0,37.2425,37.4826,37.1849,37.4826,170282.0
2023-10-05 15:30:00,39.03,39.09,38.63,38.69,795361.0,37.4826,37.5402,37.0985,37.1561,795361.0
2023-10-06 09:30:00,38.11,38.56,38.02,38.37,156927.0,36.5991,37.0312,36.5126,36.8488,156927.0
2023-10-06 10:00:00,38.38,38.44,38.18,38.44,122470.0,36.8584,36.916,36.6663,36.916,122470.0
2023-10-06 10:30:00,38.45,38.53,38.28,38.46,266279.0,36.9256,37.0024,36.7623,36.9352,266279.0
2023-10-06 11:00:00,38.47,38.82,38.45,38.79,105638.0,36.9448,37.2809,36.9256,37.2521,105638.0
2023-10-06 11:30:00,38.79,39.01,38.77,39.01,193607.0,37.2521,37.4634,37.2329,37.4634,193607.0
2023-10-06 12:00:00,39.04,39.06,38.75,38.78,203180.0,37.4922,37.5114,37.2137,37.2425,203180.0
2023-10-06 12:30:00,38.79,39.09,38.72,39.03,164634.0,37.2521,37.5402,37.1849,37.4826,164634.0
2023-10-06 13:00:00,39.04,39.08,38.92,38.95,159831.0,37.4922,37.5306,37.377,37.4058,159831.0
2023-10-06 13:30:00,38.94,39.04,38.9,39.0,163656.0,37.3962,37.4922,37.3577,37.4538,163656.0
2023-10-06 14:00:00,38.99,39.16,38.94,39.16,136751.0,37.4442,37.6074,37.3962,37.6074,136751.0
2023-10-06 14:30:00,39.16,39.26,39.1,39.16,139923.0,37.6074,37.7035,37.5498,37.6074,139923.0
2023-10-06 15:00:00,39.16,39.27,39.08,39.27,185253.0,37.6074,37.7131,37.5306,37.7131,185253.0
2023-10-06 15:30:00,39.27,39.32,38.93,38.96,692997.0,37.7131,37.7611,37.3866,37.4154,692997.0
2023-10-09 09:30:00,38.99,39.57,38.99,39.48,92991.0,37.4442,38.0012,37.4442,37.9148,92991.0
2023-10-09 10:00:00,39.48,39.56,39.3,39.47,84190.0,37.9148,37.9916,37.7419,37.9052,84190.0
2023-10-09 10:30:00,39.48,39.57,39.38,39.54,105590.0,37.9148,38.0012,37.8187,37.9724,105590.0
2023-10-09 11:00:00,39.54,39.65,39.45,39.54,77306.0,37.9724,38.078,37.8859,37.9724,77306.0
2023-10-09 11:30:00,39.55,39.58,39.3,39.46,72450.0,37.982,38.0108,37.7419,37.8955,72450.0
2023-10-09 12:00:00,39.46,39.47,39.26,39.31,167629.0,37.8955,37.9052,37.7035,37.7515,167629.0
2023-10-09 12:30:00,39.32,39.37,39.19,39.24,162370.0,37.7611,37.8091,37.6363,37.6843,162370.0
2023-10-09 13:00:00,39.25,39.34,39.23,39.33,138207.0,37.6939,37.7803,37.6747,37.7707,138207.0
2023-10-09 13:30:00,39.34,39.59,39.33,39.54,159772.0,37.7803,38.0204,37.7707,37.9724,159772.0
2023-10-09 14:00:00,39.55,39.7,39.51,39.67,64636.0,37.982,38.126,37.9436,38.0972,64636.0
2023-10-09 14:30:00,39.67,39.68,39.53,39.63,91548.0,38.0972,38.1068,37.9628,38.0588,91548.0
2023-10-09 15:00:00,39.63,39.63,39.47,39.55,109201.0,38.0588,38.0588,37.9052,37.982,109201.0
2023-10-09 15:30:00,39.55,39.71,39.49,39.7,683743.0,37.982,38.1356,37.9244,38.126,683743.0
2023-10-10 09:30:00,39.64,39.9,39.61,39.77,108556.0,38.0684,38.3181,38.0396,38.1933,108556.0
2023-10-10 10:00:00,39.77,39.96,39.67,39.76,99021.0,38.1933,38.3757,38.0972,38.1837,99021.0
2023-10-10 10:30:00,39.75,39.76,39.56,39.67,79318.0,38.174,38.1837,37.9916,38.0972,79318.0
2023-10-10 11:00:00,39.66,39.85,39.63,39.8,68068.0,38.0876,38.2701,38.0588,38.2221,68068.0
2023-10-10 11:30:00,39.79,39.83,39.67,39.73,74152.0,38.2125,38.2509,38.0972,38.1548,74152.0
2023-10-10 12:00:00,39.73,39.76,39.66,39.69,66216.0,38.1548,38.1837,38.0876,38.1164,66216.0
2023-10-10 12:30:00,39.69,39.85,39.66,39.8,80669.0,38.1164,38.2701,38.0876,38.2221,80669.0
2023-10-10 13:00:00,39.81,39.83,39.61,39.7,172533.0,38.2317,38.2509,38.0396,38.126,172533.0
2023-10-10 13:30:00,39.7,39.7,39.49,39.66,242789.0,38.126,38.126,37.9244,38.0876,242789.0
2023-10-10 14:00:00,39.66,39.67,39.47,39.59,124702.0,38.0876,38.0972,37.9052,38.0204,124702.0
2023-10-10 14:30:00,39.59,39.71,39.55,39.58,166002.0,38.0204,38.1356,37.982,38.0108,166002.0
2023-10-10 15:00:00,39.59,39.8,39.53,39.73,244593.0,38.0204,38.2221,37.9628,38.1548,244593.0
2023-10-10 15:30:00,39.73,39.92,39.7,39.86,455578.0,38.1548,38.3373,38.126,38.2797,455578.0
2023-10-11 09:30:00,40.0,40.3,39.98,40.13,167680.0,38.4141,38.7022,38.3949,38.539,167680.0
2023-10-11 10:00:00,40.14,40.21,40.04,40.13,91585.0,38.5486,38.6158,38.4526,38.539,91585.0
2023-10-11 10:30:00,40.14,40.22,40.04,40.17,104792.0,38.5486,38.6254,38.4526,38.5774,104792.0
2023-10-11 11:00:00,40.16,40.25,40.04,40.12,163780.0,38.5678,38.6542,38.4526,38.5294,163780.0
2023-10-11 11:30:00,40.12,40.28,40.05,40.26,155261.0,38.5294,38.683,38.4622,38.6638,155261.0
2023-10-11 12:00:00,40.27,40.48,40.26,40.43,92255.0,38.6734,38.8751,38.6638,38.8271,92255.0
2023-10-11 12:30:00,40.44,40.55,40.41,40.53,75419.0,38.8367,38.9423,38.8079,38.9231,75419.0
2023-10-11 13:00:00,40.53,40.74,40.46,40.72,75388.0,38.9231,39.1248,38.8559,39.1056,75388.0
2023-10-11 13:30:00,40.71,40.76,40.53,40.72,129850.0,39.096,39.144,38.9231,39.1056,129850.0
2023-10-11 14:00:00,40.71,40.87,40.69,40.77,197254.0,39.096,39.2496,39.0768,39.1536,197254.0
2023-10-11 14:30:00,40.77,40.98,40.73,40.91,293032.0,39.1536,39.3553,39.1152,39.2881,293032.0
2023-10-11 15:00:00,40.91,41.16,40.91,41.16,181717.0,39.2881,39.5281,39.2881,39.5281,181717.0
2023-10-11 15:30:00,41.16,41.28,41.09,41.27,557977.0,39.5281,39.6434,39.4609,39.6338,557977.0
2023-10-12 09:30:00,41.14,41.4,40.85,40.96,266911.0,39.5089,39.7586,39.2304,39.3361,266911.0
2023-10-12 10:00:00,40.95,41.14,40.92,41.09,126626.0,39.3265,39.5089,39.2977,39.4609,126626.0
2023-10-12 10:30:00,41.09,41.22,40.98,41.15,124058.0,39.4609,39.5858,39.3553,39.5185,124058.0
2023-10-12 11:00:00,41.16,41.21,41.01,41.14,118604.0,39.5281,39.5762,39.3841,39.5089,118604.0
2023-10-12 11:30:00,41.14,41.29,41.13,41.23,67672.0,39.5089,39.653,39.4993,39.5954,67672.0
2023-10-12 12:00:00,41.23,41.29,41.13,41.16,77819.0,39.5954,39.653,39.4993,39.5281,77819.0
2023-10-12 12:30:00,41.16,41.27,41.08,41.12,117538.0,39.5281,39.6338,39.4513,39.4897,117538.0
2023-10-12 13:00:00,41.12,41.14,40.85,40.88,64722.0,39.4897,39.5089,39.2304,39.2592,64722.0
2023-10-12 13:30:00,40.87,40.98,40.85,40.91,90447.0,39.2496,39.3553,39.2304,39.2881,90447.0
2023-10-12 14:00:00,40.9,41.05,40.8,41.05,96432.0,39.2785,39.4225,39.1824,39.4225,96432.0
2023-10-12 14:30:00,41.05,41.2,41.03,41.16,107966.0,39.4225,39.5666,39.4033,39.5281,107966.0
2023-10-12 15:00:00,41.16,41.28,41.1,41.14,223934.0,39.5281,39.6434,39.4705,39.5089,223934.0
2023-10-12 15:30:00,41.14,41.42,41.13,41.37,547850.0,39.5089,39.7778,39.4993,39.7298,547850.0
2023-10-13 09:30:00,41.59,41.66,41.3,41.34,71452.0,39.9411,40.0083,39.6626,39.701,71452.0
2023-10-13 10:00:00,41.32,41.44,41.17,41.39,164850.0,39.6818,39.797,39.5378,39.749,164850.0
2023-10-13 10:30:00,41.38,41.52,41.29,41.47,126075.0,39.7394,39.8739,39.653,39.8259,126075.0
2023-10-13 11:00:00,41.47,41.55,41.3,41.47,80092.0,39.8259,39.9027,39.6626,39.8259,80092.0
2023-10-13 11:30:00,41.47,41.57,41.43,41.48,208932.0,39.8259,39.9219,39.7874,39.8355,208932.0
2023-10-13 12:00:00,41.47,41.52,41.18,41.19,148154.0,39.8259,39.8739,39.5474,39.557,148154.0
2023-10-13 12:30:00,41.19,41.31,41.17,41.19,82605.0,39.557,39.6722,39.5378,39.557,82605.0
2023-10-13 13:00:00,41.19,41.28,40.96,40.96,79362.0,39.557,39.6434,39.3361,39.3361,79362.0
2023-10-13 13:30:00,40.95,41.21,40.84,41.05,91756.0,39.3265,39.5762,39.2208,39.4225,91756.0
2023-10-13 14:00:00,41.06,41.11,40.95,41.02,104029.0,39.4321,39.4801,39.3265,39.3937,104029.0
2023-10-13 14:30:00,41.01,41.04,40.81,40.91,102748.0,39.3841,39.4129,39.192,39.2881,102748.0
2023-10-13 15:00:00,40.92,41.01,40.84,40.9,108231.0,39.2977,39.3841,39.2208,39.2785,108231.0
2023-10-13 15:30:00,40.91,41.06,40.81,41.01,340088.0,39.2881,39.4321,39.192,39.3841,340088.0
2023-10-16 09:30:00,41.23,41.37,41.04,41.08,82442.0,39.5954,39.7298,39.4129,39.4513,82442.0
2023-10-16 10:00:00,41.04,41.31,40.91,41.3,60229.0,39.4129,39.6722,39.2881,39.6626,60229.0
2023-10-16 10:30:00,41.31,41.52,41.25,41.28,76361.0,39.6722,39.8739,39.6146,39.6434,76361.0
2023-10-16 11:00:00,41.28,41.32,41.11,41.15,142865.0,39.6434,39.6818,39.4801,39.5185,142865.0
2023-10-16 11:30:00,41.16,41.22,41.04,41.22,54932.0,39.5281,39.5858,39.4129,39.5858,54932.0
2023-10-16 12:00:00,41.23,41.26,41.11,41.26,51126.0,39.5954,39.6242,39.4801,39.6242,51126.0
2023-10-16 12:30:00,41.25,41.45,41.2,41.44,203420.0,39.6146,39.8067,39.5666,39.797,203420.0
2023-10-16 13:00:00,41.45,41.45,41.27,41.4,114066.0,39.8067,39.8067,39.6338,39.7586,114066.0
2023-10-16 13:30:00,41.42,41.5,41.37,41.48,74213.0,39.7778,39.8547,39.7298,39.8355,74213.0
2023-10-16 14:00:00,41.49,41.49,41.3,41.39,128640.0,39.8451,39.8451,39.6626,39.749,128640.0
2023-10-16 14:30:00,41.38,41.7,41.33,41.69,55391.0,39.7394,40.0467,39.6914,40.0371,55391.0
2023-10-16 15:00:00,41.69,41.77,41.62,41.66,117082.0,40.0371,40.114,39.9699,40.0083,117082.0
2023-10-16 15:30:00,41.67,41.71,41.53,41.53,363977.0,40.0179,40.0563,39.8835,39.8835,363977.0
2023-10-17 09:30:00,41.28,41.56,41.24,41.25,99065.0,39.6434,39.9123,39.605,39.6146,99065.0
2023-10-17 10:00:00,41.25,41.7,41.23,41.61,120954.0,39.6146,40.0467,39.5954,39.9603,120954.0
2023-10-17 10:30:00,41.59,41.77,41.53,41.59,54516.0,39.9411,40.114,39.8835,39.9411,54516.0
2023-10-17 11:00:00,41.6,41.89,41.58,41.89,82566.0,39.9507,40.2292,39.9315,40.2292,82566.0
2023-10-17 11:30:00,41.87,41.95,41.69,41.84,74146.0,40.21,40.2868,40.0371,40.1812,74146.0
2023-10-17 12:00:00,41.85,41.87,41.68,41.71,103243.0,40.1908,40.21,40.0275,40.0563,103243.0
2023-10-17 12:30:00,41.72,41.78,41.58,41.71,169141.0,40.0659,40.1236,39.9315,40.0563,169141.0
2023-10-17 13:00:00,41.7,41.82,41.68,41.77,66484.0,40.0467,40.162,40.0275,40.114,66484.0
2023-10-17 13:30:00,41.77,41.8,41.7,41.79,64954.0,40.114,40.1428,40.0467,40.1332,64954.0
2023-10-17 14:00:00,41.78,41.87,41.76,41.85,51571.0,40.1236,40.21,40.1044,40.1908,51571.0
2023-10-17 14:30:00,41.86,41.88,41.61,41.7,148464.0,40.2004,40.2196,39.9603,40.0467,148464.0
2023-10-17 15:00:00,41.69,41.9,41.69,41.8,122364.0,40.0371,40.2388,40.0371,40.1428,122364.0
2023-10-17 15:30:00,41.8,42.02,41.76,42.02,612774.0,40.1428,40.3541,40.1044,40.3541,612774.0
2023-10-18 09:30:00,41.85,41.99,41.47,41.93,170216.0,40.1908,40.3252,39.8259,40.2676,170216.0
2023-10-18 10:00:00,41.93,41.97,41.66,41.78,100294.0,40.2676,40.306,40.0083,40.1236,100294.0
2023-10-18 10:30:00,41.76,41.78,41.53,41.71,120395.0,40.1044,40.1236,39.8835,40.0563,120395.0
2023-10-18 11:00:00,41.69,41.75,41.59,41.61,108763.0,40.0371,40.0948,39.9411,39.9603,108763.0
2023-10-18 11:30:00,41.6,41.64,41.47,41.49,56556.0,39.9507,39.9891,39.8259,39.8451,56556.0
2023-10-18 12:00:00,41.48,41.64,41.41,41.64,49888.0,39.8355,39.9891,39.7682,39.9891,49888.0
2023-10-18 12:30:00,41.64,41.75,41.57,41.72,46309.0,39.9891,40.0948,39.9219,40.0659,46309.0
2023-10-18 13:00:00,41.71,41.84,41.65,41.7,150319.0,40.0563,40.1812,39.9987,40.0467,150319.0
2023-10-18 13:30:00,41.71,41.72,41.57,41.67,139966.0,40.0563,40.0659,39.9219,40.0179,139966.0
2023-10-18 14:00:00,41.67,41.81,41.59,41.7,234044.0,40.0179,40.1524,39.9411,40.0467,234044.0
2023-10-18 14:30:00,41.69,41.79,41.6,41.67,75136.0,40.0371,40.1332,39.9507,40.0179,75136.0
2023-10-18 15:00:00,41.66,41.71,41.57,41.58,108910.0,40.0083,40.0563,39.9219,39.9315,108910.0
2023-10-18 15:30:00,41.59,41.69,41.44,41.48,337548.0,39.9411,40.0371,39.797,39.8355,337548.0
2023-10-19 09:30:00,41.37,41.5,41.06,41.19,81660.0,39.7298,39.8547,39.4321,39.557,81660.0
2023-10-19 10:00:00,41.19,41.33,41.06,41.08,70413.0,39.557,39.6914,39.4321,39.4513,70413.0
2023-10-19 10:30:00,41.07,41.28,41.05,41.2,56729.0,39.4417,39.6434,39.4225,39.5666,56729.0
2023-10-19 11:00:00,41.19,41.34,41.11,41.33,51610.0,39.557,39.701,39.4801,39.6914,51610.0
2023-10-19 11:30:00,41.34,41.56,41.33,41.44,43505.0,39.701,39.9123,39.6914,39.797,43505.0
2023-10-19 12:00:00,41.43,41.67,41.35,41.37,63420.0,39.7874,40.0179,39.7106,39.7298,63420.0
2023-10-19 12:30:00,41.39,41.57,41.19,41.52,92724.0,39.749,39.9219,39.557,39.8739,92724.0
2023-10-19 13:00:00,41.53,41.7,41.5,41.61,62973.0,39.8835,40.0467,39.8547,39.9603,62973.0
2023-10-19 13:30:00,41.62,41.66,41.37,41.38,58411.0,39.9699,40.0083,39.7298,39.7394,58411.0
2023-10-19 14:00:00,41.39,41.49,41.11,41.24,110963.0,39.749,39.8451,39.4801,39.605,110963.0
2023-10-19 14:30:00,41.23,41.23,40.95,41.01,83215.0,39.5954,39.5954,39.3265,39.3841,83215.0
2023-10-19 15:00:00,41.0,41.07,40.88,40.93,94283.0,39.3745,39.4417,39.2592,39.3073,94283.0
2023-10-19 15:30:00,40.93,41.01,40.75,40.75,433165.0,39.3073,39.3841,39.1344,39.1344,433165.0
2023-10-20 09:30:00,40.78,40.99,40.6,40.72,133524.0,39.1632,39.3649,38.9903,39.1056,133524.0
2023-10-20 10:00:00,40.73,40.74,40.43,40.5,103645.0,39.1152,39.1248,38.8271,38.8943,103645.0
2023-10-20 10:30:00,40.49,40.59,40.37,40.56,96946.0,38.8847,38.9807,38.7695,38.9519,96946.0
2023-10-20 11:00:00,40.58,40.82,40.58,40.78,117741.0,38.9711,39.2016,38.9711,39.1632,117741.0
2023-10-20 11:30:00,40.77,40.85,40.68,40.81,80357.0,39.1536,39.2304,39.0672,39.192,80357.0
2023-10-20 12:00:00,40.82,40.84,40.68,40.72,54828.0,39.2016,39.2208,39.0672,39.1056,54828.0
2023-10-20 12:30:00,40.72,40.81,40.69,40.72,38500.0,39.1056,39.192,39.0768,39.1056,38500.0
2023-10-20 13:00:00,40.71,40.72,40.56,40.59,41513.0,39.096,39.1056,38.9519,38.9807,41513.0
2023-10-20 13:30:00,40.6,40.71,40.57,40.7,39552.0,38.9903,39.096,38.9615,39.0864,39552.0
2023-10-20 14:00:00,40.71,40.72,40.39,40.43,37529.0,39.096,39.1056,38.7887,38.8271,37529.0
2023-10-20 14:30:00,40.42,40.61,40.41,40.57,118112.0,38.8175,39.0,38.8079,38.9615,118112.0
2023-10-20 15:00:00,40.58,40.69,40.54,40.66,128256.0,38.9711,39.0768,38.9327,39.048,128256.0
2023-10-20 15:30:00,40.67,40.7,40.49,40.53,298294.0,39.0576,39.0864,38.8847,38.9231,298294.0
2023-10-23 09:30:00,40.19,40.69,40.09,40.68,83731.0,38.5966,39.0768,38.5006,39.0672,83731.0
2023-10-23 10:00:00,40.67,40.69,40.48,40.51,68474.0,39.0576,39.0768,38.8751,38.9039,68474.0
2023-10-23 10:30:00,40.5,40.58,40.37,40.43,74021.0,38.8943,38.9711,38.7695,38.8271,74021.0
2023-10-23 11:00:00,40.45,40.73,40.41,40.69,67256.0,38.8463,39.1152,38.8079,39.0768,67256.0
2023-10-23 11:30:00,40.7,40.83,40.67,40.78,146208.0,39.0864,39.2112,39.0576,39.1632,146208.0
2023-10-23 12:00:00,40.79,40.79,40.58,40.65,31941.0,39.1728,39.1728,38.9711,39.0384,31941.0
2023-10-23 12:30:00,40.63,40.79,40.61,40.79,40733.0,39.0192,39.1728,39.0,39.1728,40733.0
2023-10-23 13:00:00,40.79,40.82,40.63,40.66,57616.0,39.1728,39.2016,39.0192,39.048,57616.0
2023-10-23 13:30:00,40.66,40.83,40.62,40.74,48613.0,39.048,39.2112,39.0096,39.1248,48613.0
2023-10-23 14:00:00,40.74,40.78,40.63,40.71,52400.0,39.1248,39.1632,39.0192,39.096,52400.0
2023-10-23 14:30:00,40.71,40.88,40.66,40.85,64511.0,39.096,39.2592,39.048,39.2304,64511.0
2023-10-23 15:00:00,40.85,40.87,40.63,40.68,100773.0,39.2304,39.2496,39.0192,39.0672,100773.0
2023-10-23 15:30:00,40.67,40.81,40.6,40.64,501767.0,39.0576,39.192,38.9903,39.0288,501767.0
2023-10-24 09:30:00,41.18,41.4,41.02,41.37,99977.0,39.5474,39.7586,39.3937,39.7298,99977.0
2023-10-24 10:00:00,41.36,41.46,41.24,41.41,142882.0,39.7202,39.8163,39.605,39.7682,142882.0
2023-10-24 10:30:00,41.4,41.46,41.22,41.37,215608.0,39.7586,39.8163,39.5858,39.7298,215608.0
2023-10-24 11:00:00,41.37,41.77,41.29,41.72,262442.0,39.7298,40.114,39.653,40.0659,262442.0
2023-10-24 11:30:00,41.72,41.8,41.6,41.69,176780.0,40.0659,40.1428,39.9507,40.0371,176780.0
2023-10-24 12:00:00,41.69,41.75,41.61,41.7,145713.0,40.0371,40.0948,39.9603,40.0467,145713.0
2023-10-24 12:30:00,41.7,41.75,41.65,41.75,63617.0,40.0467,40.0948,39.9987,40.0948,63617.0
2023-10-24 13:00:00,41.74,41.92,41.72,41.92,117229.0,40.0852,40.258,40.0659,40.258,117229.0
2023-10-24 13:30:00,41.91,41.97,41.82,41.94,101227.0,40.2484,40.306,40.162,40.2772,101227.0
2023-10-24 14:00:00,41.93,41.97,41.79,41.84,69533.0,40.2676,40.306,40.1332,40.1812,69533.0
2023-10-24 14:30:00,41.85,42.01,41.83,41.98,156428.0,40.1908,40.3444,40.1716,40.3156,156428.0
2023-10-24 15:00:00,41.98,42.02,41.92,41.97,86964.0,40.3156,40.3541,40.258,40.306,86964.0
2023-10-24 15:30:00,41.98,42.09,41.94,42.07,474827.0,40.3156,40.4213,40.2772,40.4021,474827.0
2023-10-25 09:30:00,42.04,42.48,41.97,42.26,81047.0,40.3733,40.7958,40.306,40.5845,81047.0
2023-10-25 10:00:00,42.25,42.26,41.96,42.15,229539.0,40.5749,40.5845,40.2964,40.4789,229539.0
2023-10-25 10:30:00,42.12,42.49,42.09,42.47,90164.0,40.4501,40.8054,40.4213,40.7862,90164.0
2023-10-25 11:00:00,42.47,42.64,42.42,42.47,226414.0,40.7862,40.9495,40.7382,40.7862,226414.0
2023-10-25 11:30:00,42.46,42.52,42.23,42.23,248270.0,40.7766,40.8342,40.5557,40.5557,248270.0
2023-10-25 12:00:00,42.22,42.22,41.94,42.01,112908.0,40.5461,40.5461,40.2772,40.3444,112908.0
2023-10-25 12:30:00,42.01,42.11,41.88,41.93,68011.0,40.3444,40.4405,40.2196,40.2676,68011.0
2023-10-25 13:00:00,41.92,42.01,41.76,41.81,291037.0,40.258,40.3444,40.1044,40.1524,291037.0
2023-10-25 13:30:00,41.8,41.82,41.58,41.72,139100.0,40.1428,40.162,39.9315,40.0659,139100.0
2023-10-25 14:00:00,41.73,41.88,41.72,41.74,68468.0,40.0755,40.2196,40.0659,40.0852,68468.0
2023-10-25 14:30:00,41.74,41.9,41.72,41.85,105601.0,40.0852,40.2388,40.0659,40.1908,105601.0
2023-10-25 15:00:00,41.85,41.95,41.81,41.88,84314.0,40.1908,40.2868,40.1524,40.2196,84314.0
2023-10-25 15:30:00,41.88,41.96,41.77,41.85,355866.0,40.2196,40.2964,40.114,40.1908,355866.0
2023-10-26 09:30:00,41.86,42.27,41.81,42.11,166231.0,40.2004,40.5941,40.1524,40.4405,166231.0
2023-10-26 10:00:00,42.12,42.32,42.05,42.22,77847.0,40.4501,40.6422,40.3829,40.5461,77847.0
2023-10-26 10:30:00,42.22,42.43,42.17,42.27,121962.0,40.5461,40.7478,40.4981,40.5941,121962.0
2023-10-26 11:00:00,42.28,42.29,41.97,42.04,153389.0,40.6037,40.6133,40.306,40.3733,153389.0
2023-10-26 11:30:00,42.04,42.15,41.96,42.1,164876.0,40.3733,40.4789,40.2964,40.4309,164876.0
2023-10-26 12:00:00,42.1,42.18,42.03,42.1,87924.0,40.4309,40.5077,40.3637,40.4309,87924.0
2023-10-26 12:30:00,42.1,42.12,41.93,41.97,86401.0,40.4309,40.4501,40.2676,40.306,86401.0
2023-10-26 13:00:00,41.96,42.1,41.91,41.99,66328.0,40.2964,40.4309,40.2484,40.3252,66328.0
2023-10-26 13:30:00,41.99,42.16,41.96,42.11,73582.0,40.3252,40.4885,40.2964,40.4405,73582.0
2023-10-26 14:00:00,42.11,42.24,42.05,42.15,110257.0,40.4405,40.5653,40.3829,40.4789,110257.0
2023-10-26 14:30:00,42.15,42.2,42.09,42.18,109472.0,40.4789,40.5269,40.4213,40.5077,109472.0
2023-10-26 15:00:00,42.19,42.38,42.18,42.22,98863.0,40.5173,40.6998,40.5077,40.5461,98863.0
2023-10-26 15:30:00,42.21,42.28,42.11,42.2,445570.0,40.5365,40.6037,40.4405,40.5269,445570.0
2023-10-27 09:30:00,42.13,42.18,41.93,42.1,68193.0,40.4597,40.5077,40.2676,40.4309,68193.0
2023-10-27 10:00:00,42.1,42.19,41.97,42.07,122969.0,40.4309,40.5173,40.306,40.4021,122969.0
2023-10-27 10:30:00,42.06,42.27,42.02,42.22,229820.0,40.3925,40.5941,40.3541,40.5461,229820.0
2023-10-27 11:00:00,42.23,42.31,41.95,41.97,189745.0,40.5557,40.6326,40.2868,40.306,189745.0
2023-10-27 11:30:00,41.96,42.15,41.9,42.05,113214.0,40.2964,40.4789,40.2388,40.3829,113214.0
2023-10-27 12:00:00,42.05,42.1,41.93,41.97,77229.0,40.3829,40.4309,40.2676,40.306,77229.0
2023-10-27 12:30:00,41.97,42.01,41.88,41.93,46032.0,40.306,40.3444,40.2196,40.2676,46032.0
2023-10-27 13:00:00,41.92,41.98,41.68,41.72,130670.0,40.258,40.3156,40.0275,40.0659,130670.0
2023-10-27 13:30:00,41.72,41.84,41.63,41.8,80602.0,40.0659,40.1812,39.9795,40.1428,80602.0
2023-10-27 14:00:00,41.8,41.82,41.64,41.7,99027.0,40.1428,40.162,39.9891,40.0467,99027.0
2023-10-27 14:30:00,41.68,41.87,41.62,41.73,80344.0,40.0275,40.21,39.9699,40.0755,80344.0
2023-10-27 15:00:00,41.73,41.82,41.68,41.81,128933.0,40.0755,40.162,40.0275,40.1524,128933.0
2023-10-27 15:30:00,41.8,41.89,41.5,41.66,546637.0,40.1428,40.2292,39.8547,40.0083,546637.0
2023-10-30 09:30:00,41.49,42.0,41.49,41.62,139992.0,39.8451,40.3348,39.8451,39.9699,139992.0
2023-10-30 10:00:00,41.63,41.73,41.51,41.66,86340.0,39.9795,40.0755,39.8643,40.0083,86340.0
2023-10-30 10:30:00,41.65,41.78,41.57,41.77,87428.0,39.9987,40.1236,39.9219,40.114,87428.0
2023-10-30 11:00:00,41.78,41.87,41.7,41.87,66945.0,40.1236,40.21,40.0467,40.21,66945.0
2023-10-30 11:30:00,41.88,41.99,41.88,41.95,58794.0,40.2196,40.3252,40.2196,40.2868,58794.0
2023-10-30 12:00:00,41.95,42.1,41.94,42.08,68503.0,40.2868,40.4309,40.2772,40.4117,68503.0
2023-10-30 12:30:00,42.07,42.15,41.99,42.02,55988.0,40.4021,40.4789,40.3252,40.3541,55988.0
2023-10-30 13:00:00,42.03,42.21,41.98,42.2,53893.0,40.3637,40.5365,40.3156,40.5269,53893.0
2023-10-30 13:30:00,42.23,42.32,42.13,42.32,93271.0,40.5557,40.6422,40.4597,40.6422,93271.0
2023-10-30 14:00:00,42.32,42.32,42.14,42.23,158267.0,40.6422,40.6422,40.4693,40.5557,158267.0
2023-10-30 14:30:00,42.23,42.33,42.22,42.24,85261.0,40.5557,40.6518,40.5461,40.5653,85261.0
2023-10-30 15:00:00,42.24,42.42,42.21,42.4,115133.0,40.5653,40.7382,40.5365,40.719,115133.0
2023-10-30 15:30:00,42.4,42.42,42.21,42.27,557760.0,40.719,40.7382,40.5365,40.5941,557760.0
2023-10-31 09:30:00,41.94,42.19,41.78,42.05,92185.0,40.636,40.8782,40.481,40.7426,92185.0
2023-10-31 10:00:00,42.05,42.05,41.66,41.68,76683.0,40.7426,40.7426,40.3647,40.3841,76683.0
2023-10-31 10:30:00,41.7,41.82,41.57,41.8,100164.0,40.4035,40.5197,40.2775,40.5003,100164.0
2023-10-31 11:00:00,41.81,42.1,41.8,42.03,104591.0,40.51,40.791,40.5003,40.7232,104591.0
2023-10-31 11:30:00,42.02,42.19,41.94,42.18,71487.0,40.7135,40.8782,40.636,40.8685,71487.0
2023-10-31 12:00:00,42.18,42.19,42.01,42.14,64425.0,40.8685,40.8782,40.7038,40.8298,64425.0
2023-10-31 12:30:00,42.14,42.24,42.06,42.22,68101.0,40.8298,40.9267,40.7523,40.9073,68101.0
2023-10-31 13:00:00,42.23,42.29,42.19,42.26,61954.0,40.917,40.9751,40.8782,40.946,61954.0
2023-10-31 13:30:00,42.27,42.33,42.15,42.23,125117.0,40.9557,41.0139,40.8395,40.917,125117.0
2023-10-31 14:00:00,42.23,42.27,42.18,42.2,95374.0,40.917,40.9557,40.8685,40.8879,95374.0
2023-10-31 14:30:00,42.2,42.33,42.18,42.32,171378.0,40.8879,41.0139,40.8685,41.0042,171378.0
2023-10-31 15:00:00,42.32,42.37,42.25,42.37,162706.0,41.0042,41.0526,40.9364,41.0526,162706.0
2023-10-31 15:30:00,42.37,42.42,42.3,42.39,454826.0,41.0526,41.1011,40.9848,41.072,454826.0
2023-11-01 09:30:00,43.0,43.28,42.85,43.0,492273.0,41.663,41.9343,41.5177,41.663,492273.0
2023-11-01 10:00:00,43.03,43.96,42.94,43.72,428528.0,41.6921,42.5932,41.6049,42.3606,428528.0
2023-11-01 10:30:00,43.72,43.78,43.23,43.38,604078.0,42.3606,42.4188,41.8859,42.0312,604078.0
2023-11-01 11:00:00,43.37,43.67,43.36,43.59,322513.0,42.0215,42.3122,42.0118,42.2347,322513.0
2023-11-01 11:30:00,43.58,43.74,43.47,43.6,137275.0,42.225,42.38,42.1184,42.2444,137275.0
2023-11-01 12:00:00,43.6,43.64,43.42,43.52,215359.0,42.2444,42.2831,42.07,42.1669,215359.0
2023-11-01 12:30:00,43.52,43.55,43.29,43.35,358875.0,42.1669,42.1959,41.944,42.0022,358875.0
2023-11-01 13:00:00,43.36,43.81,43.35,43.74,124893.0,42.0118,42.4479,42.0022,42.38,124893.0
2023-11-01 13:30:00,43.75,43.9,43.66,43.84,133746.0,42.3897,42.5351,42.3025,42.4769,133746.0
2023-11-01 14:00:00,43.84,43.96,43.68,43.93,112103.0,42.4769,42.5932,42.3219,42.5641,112103.0
2023-11-01 14:30:00,43.93,44.07,43.75,43.98,175672.0,42.5641,42.6998,42.3897,42.6126,175672.0
2023-11-01 15:00:00,43.98,44.15,43.92,43.96,217013.0,42.6126,42.7773,42.5544,42.5932,217013.0
2023-11-01 15:30:00,43.95,44.11,43.82,43.86,983501.0,42.5835,42.7385,42.4575,42.4963,983501.0
2023-11-02 09:30:00,42.76,46.06,41.72,45.81,860510.0,41.4305,44.6279,40.4228,44.3857,860510.0
2023-11-02 10:00:00,45.84,46.26,45.31,45.59,846882.0,44.4147,44.8217,43.9012,44.1725,846882.0
2023-11-02 10:30:00,45.55,46.01,45.45,45.84,626799.0,44.1337,44.5794,44.0369,44.4147,626799.0
2023-11-02 11:00:00,45.84,45.89,45.46,45.73,635316.0,44.4147,44.4632,44.0465,44.3082,635316.0
2023-11-02 11:30:00,45.74,46.02,45.49,45.5,465682.0,44.3178,44.5891,44.0756,44.0853,465682.0
2023-11-02 12:00:00,45.49,45.57,45.16,45.27,300451.0,44.0756,44.1531,43.7559,43.8625,300451.0
2023-11-02 12:30:00,45.29,45.54,45.19,45.35,319093.0,43.8818,44.1241,43.7849,43.94,319093.0
2023-11-02 13:00:00,45.36,45.57,45.23,45.31,497385.0,43.9497,44.1531,43.8237,43.9012,497385.0
2023-11-02 13:30:00,45.33,45.5,45.15,45.16,201069.0,43.9206,44.0853,43.7462,43.7559,201069.0
2023-11-02 14:00:00,45.16,45.3,45.08,45.27,195630.0,43.7559,43.8915,43.6784,43.8625,195630.0
2023-11-02 14:30:00,45.27,45.35,45.17,45.32,506087.0,43.8625,43.94,43.7656,43.9109,506087.0
2023-11-02 15:00:00,45.32,45.38,45.23,45.3,358946.0,43.9109,43.969,43.8237,43.8915,358946.0
2023-11-02 15:30:00,45.3,45.32,45.06,45.13,1124485.0,43.8915,43.9109,43.659,43.7268,1124485.0
2023-11-03 09:30:00,45.4,45.75,45.21,45.35,245429.0,43.9884,44.3275,43.8043,43.94,245429.0
2023-11-03 10:00:00,45.42,45.47,44.82,44.97,138592.0,44.0078,44.0562,43.4264,43.5718,138592.0
2023-11-03 10:30:00,44.95,45.03,44.67,44.81,157328.0,43.5524,43.6299,43.2811,43.4168,157328.0
2023-11-03 11:00:00,44.8,44.8,44.3,44.3,179552.0,43.4071,43.4071,42.9226,42.9226,179552.0
2023-11-03 11:30:00,44.32,44.78,44.31,44.76,179041.0,42.942,43.3877,42.9323,43.3683,179041.0
2023-11-03 12:00:00,44.78,44.85,44.54,44.6,216989.0,43.3877,43.4555,43.1552,43.2133,216989.0
2023-11-03 12:30:00,44.59,45.01,44.49,45.01,428243.0,43.2036,43.6105,43.1067,43.6105,428243.0
2023-11-03 13:00:00,45.0,45.01,44.75,44.86,187181.0,43.6009,43.6105,43.3586,43.4652,187181.0
2023-11-03 13:30:00,44.87,45.01,44.82,44.91,131392.0,43.4749,43.6105,43.4264,43.5136,131392.0
2023-11-03 14:00:00,44.9,45.09,44.8,45.08,217237.0,43.504,43.6881,43.4071,43.6784,217237.0
2023-11-03 14:30:00,45.07,45.19,44.95,45.09,279248.0,43.6687,43.7849,43.5524,43.6881,279248.0
2023-11-03 15:00:00,45.09,45.21,44.98,45.04,518935.0,43.6881,43.8043,43.5815,43.6396,518935.0
2023-11-03 15:30:00,45.04,45.15,44.99,45.01,1691400.0,43.6396,43.7462,43.5912,43.6105,1691400.0
2023-11-06 09:30:00,45.64,46.14,45.4,46.12,1294641.0,44.221,44.7054,43.9884,44.686,1294641.0
2023-11-06 10:00:00,46.13,46.31,45.82,46.26,1008433.0,44.6957,44.8701,44.3954,44.8217,1008433.0
2023-11-06 10:30:00,46.27,46.52,46.09,46.46,831384.0,44.8314,45.0736,44.657,45.0155,831384.0
2023-11-06 11:00:00,46.49,46.55,46.3,46.45,431501.0,45.0445,45.1027,44.8604,45.0058,431501.0
2023-11-06 11:30:00,46.44,46.64,46.39,46.62,381146.0,44.9961,45.1899,44.9476,45.1705,381146.0
2023-11-06 12:00:00,46.64,46.82,46.51,46.53,264444.0,45.1899,45.3643,45.0639,45.0833,264444.0
2023-11-06 12:30:00,46.54,46.57,46.09,46.16,192840.0,45.093,45.122,44.657,44.7248,192840.0
2023-11-06 13:00:00,46.16,46.18,45.95,46.01,452732.0,44.7248,44.7442,44.5213,44.5794,452732.0
2023-11-06 13:30:00,46.0,46.18,45.98,46.16,373179.0,44.5698,44.7442,44.5504,44.7248,373179.0
2023-11-06 14:00:00,46.16,46.21,46.01,46.05,332487.0,44.7248,44.7732,44.5794,44.6182,332487.0
2023-11-06 14:30:00,46.05,46.17,45.95,45.96,254175.0,44.6182,44.7345,44.5213,44.531,254175.0
2023-11-06 15:00:00,45.96,46.0,45.69,45.8,347528.0,44.531,44.5698,44.2694,44.376,347528.0
2023-11-06 15:30:00,45.79,45.85,45.69,45.74,1103743.0,44.3663,44.4244,44.2694,44.3178,1103743.0
2023-11-07 09:30:00,46.11,46.45,45.43,45.53,342422.0,44.6763,45.0058,44.0175,44.1144,342422.0
2023-11-07 10:00:00,45.52,45.61,45.19,45.36,348649.0,44.1047,44.1919,43.7849,43.9497,348649.0
2023-11-07 10:30:00,45.38,45.6,45.24,45.56,510026.0,43.969,44.1822,43.8334,44.1434,510026.0
2023-11-07 11:00:00,45.57,45.61,45.45,45.51,443195.0,44.1531,44.1919,44.0369,44.095,443195.0
2023-11-07 11:30:00,45.5,45.54,45.37,45.49,398666.0,44.0853,44.1241,43.9593,44.0756,398666.0
2023-11-07 12:00:00,45.49,45.62,45.4,45.48,282623.0,44.0756,44.2016,43.9884,44.0659,282623.0
2023-11-07 12:30:00,45.48,45.49,45.35,45.49,228573.0,44.0659,44.0756,43.94,44.0756,228573.0
2023-11-07 13:00:00,45.48,45.51,45.42,45.46,436503.0,44.0659,44.095,44.0078,44.0465,436503.0
2023-11-07 13:30:00,45.46,45.48,45.23,45.46,431012.0,44.0465,44.0659,43.8237,44.0465,431012.0
2023-11-07 14:00:00,45.46,45.51,45.22,45.22,160711.0,44.0465,44.095,43.814,43.814,160711.0
2023-11-07 14:30:00,45.23,45.28,45.04,45.28,392313.0,43.8237,43.8721,43.6396,43.8721,392313.0
2023-11-07 15:00:00,45.28,45.33,45.08,45.24,408263.0,43.8721,43.9206,43.6784,43.8334,408263.0
2023-11-07 15:30:00,45.24,45.51,45.21,45.43,1013138.0,43.8334,44.095,43.8043,44.0175,1013138.0
2023-11-08 09:30:00,45.19,45.53,45.03,45.32,347896.0,43.7849,44.1144,43.6299,43.9109,347896.0
2023-11-08 10:00:00,45.3,45.46,45.16,45.28,342082.0,43.8915,44.0465,43.7559,43.8721,342082.0
2023-11-08 10:30:00,45.27,45.41,45.08,45.21,270452.0,43.8625,43.9981,43.6784,43.8043,270452.0
2023-11-08 11:00:00,45.2,45.47,45.2,45.32,322565.0,43.7946,44.0562,43.7946,43.9109,322565.0
2023-11-08 11:30:00,45.33,45.43,45.19,45.31,222437.0,43.9206,44.0175,43.7849,43.9012,222437.0
2023-11-08 12:00:00,45.31,45.44,45.28,45.4,183096.0,43.9012,44.0272,43.8721,43.9884,183096.0
2023-11-08 12:30:00,45.39,45.45,45.29,45.43,112562.0,43.9787,44.0369,43.8818,44.0175,112562.0
2023-11-08 13:00:00,45.43,45.49,45.34,45.48,192839.0,44.0175,44.0756,43.9303,44.0659,192839.0
2023-11-08 13:30:00,45.48,45.54,45.34,45.42,151368.0,44.0659,44.1241,43.9303,44.0078,151368.0
2023-11-08 14:00:00,45.43,45.61,45.4,45.54,302733.0,44.0175,44.1919,43.9884,44.1241,302733.0
2023-11-08 14:30:00,45.54,45.67,45.5,45.64,243890.0,44.1241,44.25,44.0853,44.221,243890.0
2023-11-08 15:00:00,45.64,45.65,45.48,45.63,393599.0,44.221,44.2306,44.0659,44.2113,393599.0
2023-11-08 15:30:00,45.63,45.78,45.55,45.7,782997.0,44.2113,44.3566,44.1337,44.2791,782997.0
2023-11-09 09:30:00,45.55,45.82,45.12,45.28,115128.0,44.1337,44.3954,43.7171,43.8721,115128.0
2023-11-09 10:00:00,45.26,45.41,45.17,45.24,166141.0,43.8528,43.9981,43.7656,43.8334,166141.0
2023-11-09 10:30:00,45.23,45.51,45.17,45.39,163946.0,43.8237,44.095,43.7656,43.9787,163946.0
2023-11-09 11:00:00,45.39,45.49,45.32,45.45,174250.0,43.9787,44.0756,43.9109,44.0369,174250.0
2023-11-09 11:30:00,45.43,45.69,45.42,45.69,118130.0,44.0175,44.2694,44.0078,44.2694,118130.0
2023-11-09 12:00:00,45.69,45.74,45.6,45.64,137898.0,44.2694,44.3178,44.1822,44.221,137898.0
2023-11-09 12:30:00,45.64,45.7,45.57,45.66,153943.0,44.221,44.2791,44.1531,44.2403,153943.0
2023-11-09 13:00:00,45.65,45.66,45.26,45.3,102767.0,44.2306,44.2403,43.8528,43.8915,102767.0
2023-11-09 13:30:00,45.28,45.35,45.2,45.26,84688.0,43.8721,43.94,43.7946,43.8528,84688.0
2023-11-09 14:00:00,45.25,45.25,45.02,45.06,138660.0,43.8431,43.8431,43.6202,43.659,138660.0
2023-11-09 14:30:00,45.06,45.25,45.05,45.14,234724.0,43.659,43.8431,43.6493,43.7365,234724.0
2023-11-09 15:00:00,45.15,45.26,45.06,45.1,317865.0,43.7462,43.8528,43.659,43.6977,317865.0
2023-11-09 15:30:00,45.1,45.21,45.03,45.06,611527.0,43.6977,43.8043,43.6299,43.659,611527.0
2023-11-10 09:30:00,45.5,45.64,45.23,45.25,197991.0,44.0853,44.221,43.8237,43.8431,197991.0
2023-11-10 10:00:00,45.24,45.46,45.1,45.35,248605.0,43.8334,44.0465,43.6977,43.94,248605.0
2023-11-10 10:30:00,45.35,45.53,45.34,45.45,108450.0,43.94,44.1144,43.9303,44.0369,108450.0
2023-11-10 11:00:00,45.45,45.49,45.26,45.33,184369.0,44.0369,44.0756,43.8528,43.9206,184369.0
2023-11-10 11:30:00,45.33,45.46,45.27,45.3,82299.0,43.9206,44.0465,43.8625,43.8915,82299.0
2023-11-10 12:00:00,45.29,45.37,45.14,45.21,70521.0,43.8818,43.9593,43.7365,43.8043,70521.0
2023-11-10 12:30:00,45.21,45.27,45.09,45.22,162318.0,43.8043,43.8625,43.6881,43.814,162318.0
2023-11-10 13:00:00,45.23,45.31,45.11,45.23,214909.0,43.8237,43.9012,43.7074,43.8237,214909.0
2023-11-10 13:30:00,45.25,45.44,45.16,45.32,172748.0,43.8431,44.0272,43.7559,43.9109,172748.0
2023-11-10 14:00:00,45.33,45.41,45.29,45.36,161761.0,43.9206,43.9981,43.8818,43.9497,161761.0
2023-11-10 14:30:00,45.35,45.51,45.34,45.41,243459.0,43.94,44.095,43.9303,43.9981,243459.0
2023-11-10 15:00:00,45.42,45.54,45.33,45.54,186446.0,44.0078,44.1241,43.9206,44.1241,186446.0
2023-11-10 15:30:00,45.53,45.6,45.47,45.57,727045.0,44.1144,44.1822,44.0562,44.1531,727045.0
2023-11-13 09:30:00,45.66,45.97,45.43,45.83,237566.0,44.2403,44.5407,44.0175,44.405,237566.0
2023-11-13 10:00:00,45.83,46.23,45.81,45.81,475603.0,44.405,44.7926,44.3857,44.3857,475603.0
2023-11-13 10:30:00,45.8,45.93,45.69,45.9,219436.0,44.376,44.5019,44.2694,44.4729,219436.0
2023-11-13 11:00:00,45.91,45.91,45.58,45.76,152074.0,44.4826,44.4826,44.1628,44.3372,152074.0
2023-11-13 11:30:00,45.77,45.98,45.74,45.81,329324.0,44.3469,44.5504,44.3178,44.3857,329324.0
2023-11-13 12:00:00,45.85,45.95,45.7,45.95,167024.0,44.4244,44.5213,44.2791,44.5213,167024.0
2023-11-13 12:30:00,45.95,46.05,45.86,45.94,116332.0,44.5213,44.6182,44.4341,44.5116,116332.0
2023-11-13 13:00:00,45.94,45.95,45.75,45.82,211741.0,44.5116,44.5213,44.3275,44.3954,211741.0
2023-11-13 13:30:00,45.8,46.05,45.75,45.92,233483.0,44.376,44.6182,44.3275,44.4922,233483.0
2023-11-13 14:00:00,45.92,46.17,45.86,46.16,163898.0,44.4922,44.7345,44.4341,44.7248,163898.0
2023-11-13 14:30:00,46.17,46.24,46.08,46.17,118591.0,44.7345,44.8023,44.6473,44.7345,118591.0
2023-11-13 15:00:00,46.16,46.26,46.12,46.2,148481.0,44.7248,44.8217,44.686,44.7635,148481.0
2023-11-13 15:30:00,46.2,46.24,45.99,46.13,806131.0,44.7635,44.8023,44.5601,44.6957,806131.0
2023-11-14 09:30:00,46.78,47.0,46.22,46.43,405358.0,45.3255,45.5387,44.7829,44.9864,405358.0
2023-11-14 10:00:00,46.49,46.52,46.21,46.41,211326.0,45.0445,45.0736,44.7732,44.967,211326.0
2023-11-14 10:30:00,46.42,46.55,46.35,46.46,173423.0,44.9767,45.1027,44.9089,45.0155,173423.0
2023-11-14 11:00:00,46.47,46.59,46.4,46.58,141506.0,45.0251,45.1414,44.9573,45.1317,141506.0
2023-11-14 11:30:00,46.58,46.72,46.55,46.68,209508.0,45.1317,45.2674,45.1027,45.2286,209508.0
2023-11-14 12:00:00,46.68,46.75,46.52,46.72,159503.0,45.2286,45.2964,45.0736,45.2674,159503.0
2023-11-14 12:30:00,46.73,46.81,46.66,46.8,76475.0,45.2771,45.3546,45.2092,45.3449,76475.0
2023-11-14 13:00:00,46.81,46.83,46.66,46.74,87284.0,45.3546,45.374,45.2092,45.2868,87284.0
2023-11-14 13:30:00,46.74,46.8,46.64,46.68,115181.0,45.2868,45.3449,45.1899,45.2286,115181.0
2023-11-14 14:00:00,46.68,46.74,46.62,46.73,101335.0,45.2286,45.2868,45.1705,45.2771,101335.0
2023-11-14 14:30:00,46.73,46.86,46.66,46.85,115567.0,45.2771,45.403,45.2092,45.3933,115567.0
2023-11-14 15:00:00,46.86,47.12,46.76,47.03,163311.0,45.403,45.6549,45.3061,45.5677,163311.0
2023-11-14 15:30:00,47.03,47.34,46.99,47.32,670319.0,45.5677,45.8681,45.529,45.8487,670319.0
2023-11-15 09:30:00,47.1,47.59,47.08,47.5,170291.0,45.6356,46.1103,45.6162,46.0231,170291.0
2023-11-15 10:00:00,47.5,47.72,47.5,47.64,125055.0,46.0231,46.2363,46.0231,46.1588,125055.0
2023-11-15 10:30:00,47.65,47.65,47.41,47.5,144247.0,46.1685,46.1685,45.9359,46.0231,144247.0
2023-11-15 11:00:00,47.51,47.57,47.28,47.35,108485.0,46.0328,46.0909,45.81,45.8778,108485.0
2023-11-15 11:30:00,47.35,47.67,47.33,47.55,145040.0,45.8778,46.1878,45.8584,46.0716,145040.0
2023-11-15 12:00:00,47.55,47.73,47.43,47.73,146166.0,46.0716,46.246,45.9553,46.246,146166.0
2023-11-15 12:30:00,47.73,47.86,47.65,47.72,198132.0,46.246,46.3719,46.1685,46.2363,198132.0
2023-11-15 13:00:00,47.72,47.75,47.43,47.56,105353.0,46.2363,46.2653,45.9553,46.0813,105353.0
2023-11-15 13:30:00,47.54,47.71,47.46,47.7,164909.0,46.0619,46.2266,45.9844,46.2169,164909.0
2023-11-15 14:00:00,47.71,47.83,47.64,47.68,126164.0,46.2266,46.3429,46.1588,46.1975,126164.0
2023-11-15 14:30:00,47.69,47.75,47.49,47.74,275355.0,46.2072,46.2653,46.0134,46.2557,275355.0
2023-11-15 15:00:00,47.74,47.76,47.52,47.64,139796.0,46.2557,46.275,46.0425,46.1588,139796.0
2023-11-15 15:30:00,47.64,47.67,47.36,47.51,442014.0,46.1588,46.1878,45.8875,46.0328,442014.0
2023-11-16 09:30:00,47.99,48.58,47.85,48.21,218584.0,46.4979,47.0695,46.3622,46.711,218584.0
2023-11-16 10:00:00,48.22,48.45,48.14,48.41,243075.0,46.7207,46.9436,46.6432,46.9048,243075.0
2023-11-16 10:30:00,48.43,48.45,48.04,48.07,163085.0,46.9242,46.9436,46.5463,46.5754,163085.0
2023-11-16 11:00:00,48.08,48.12,47.71,47.8,100546.0,46.5851,46.6238,46.2266,46.3138,100546.0
2023-11-16 11:30:00,47.82,47.96,47.8,47.94,90215.0,46.3332,46.4688,46.3138,46.4494,90215.0
2023-11-16 12:00:00,47.94,47.96,47.81,47.92,111673.0,46.4494,46.4688,46.3235,46.4301,111673.0
2023-11-16 12:30:00,47.91,48.0,47.83,47.84,112998.0,46.4204,46.5076,46.3429,46.3525,112998.0
2023-11-16 13:00:00,47.83,47.87,47.69,47.8,378892.0,46.3429,46.3816,46.2072,46.3138,378892.0
2023-11-16 13:30:00,47.79,47.82,47.6,47.69,392229.0,46.3041,46.3332,46.12,46.2072,392229.0
2023-11-16 14:00:00,47.7,47.72,47.49,47.52,143452.0,46.2169,46.2363,46.0134,46.0425,143452.0
2023-11-16 14:30:00,47.52,47.64,47.48,47.55,153679.0,46.0425,46.1588,46.0037,46.0716,153679.0
2023-11-16 15:00:00,47.54,47.58,47.44,47.48,149307.0,46.0619,46.1006,45.965,46.0037,149307.0
2023-11-16 15:30:00,47.49,47.61,47.44,47.57,450700.0,46.0134,46.1297,45.965,46.0909,450700.0
2023-11-17 09:30:00,47.83,47.96,47.61,47.86,115936.0,46.3429,46.4688,46.1297,46.3719,115936.0
2023-11-17 10:00:00,47.86,47.95,47.73,47.83,82759.0,46.3719,46.4591,46.246,46.3429,82759.0
2023-11-17 10:30:00,47.82,48.06,47.75,48.0,78551.0,46.3332,46.5657,46.2653,46.5076,78551.0
2023-11-17 11:00:00,47.98,48.07,47.88,47.94,81164.0,46.4882,46.5754,46.3913,46.4494,81164.0
2023-11-17 11:30:00,47.94,48.26,47.86,48.2,192560.0,46.4494,46.7595,46.3719,46.7014,192560.0
2023-11-17 12:00:00,48.2,48.26,48.08,48.16,166057.0,46.7014,46.7595,46.5851,46.6626,166057.0
2023-11-17 12:30:00,48.16,48.22,47.98,47.98,184970.0,46.6626,46.7207,46.4882,46.4882,184970.0
2023-11-17 13:00:00,47.98,48.2,47.93,48.13,176444.0,46.4882,46.7014,46.4398,46.6335,176444.0
2023-11-17 13:30:00,48.13,48.15,48.01,48.09,112621.0,46.6335,46.6529,46.5173,46.5948,112621.0
2023-11-17 14:00:00,48.09,48.2,48.01,48.15,137389.0,46.5948,46.7014,46.5173,46.6529,137389.0
2023-11-17 14:30:00,48.15,48.15,48.02,48.1,103556.0,46.6529,46.6529,46.527,46.6045,103556.0
2023-11-17 15:00:00,48.09,48.18,48.02,48.14,127873.0,46.5948,46.682,46.527,46.6432,127873.0
2023-11-17 15:30:00,48.14,48.22,48.0,48.08,825434.0,46.6432,46.7207,46.5076,46.5851,825434.0
2023-11-20 09:30:00,47.86,48.03,47.27,47.97,537936.0,46.3719,46.5366,45.8003,46.4785,537936.0
2023-11-20 10:00:00,47.95,47.99,47.52,47.52,253236.0,46.4591,46.4979,46.0425,46.0425,253236.0
2023-11-20 10:30:00,47.53,47.72,47.21,47.24,139101.0,46.0522,46.2363,45.7421,45.7712,139101.0
2023-11-20 11:00:00,47.25,47.25,46.82,46.95,268788.0,45.7809,45.7809,45.3643,45.4902,268788.0
2023-11-20 11:30:00,46.93,46.94,46.56,46.6,241722.0,45.4708,45.4805,45.1123,45.1511,241722.0
2023-11-20 12:00:00,46.57,47.01,46.57,46.99,286963.0,45.122,45.5484,45.122,45.529,286963.0
2023-11-20 12:30:00,47.0,47.14,46.81,47.11,232996.0,45.5387,45.6743,45.3546,45.6452,232996.0
2023-11-20 13:00:00,47.12,47.28,47.07,47.18,184241.0,45.6549,45.81,45.6065,45.7131,184241.0
2023-11-20 13:30:00,47.17,47.31,47.09,47.3,97565.0,45.7034,45.839,45.6259,45.8293,97565.0
2023-11-20 14:00:00,47.3,47.3,47.07,47.07,90465.0,45.8293,45.8293,45.6065,45.6065,90465.0
2023-11-20 14:30:00,47.06,47.18,47.05,47.14,186735.0,45.5968,45.7131,45.5871,45.6743,186735.0
2023-11-20 15:00:00,47.14,47.3,47.05,47.23,226299.0,45.6743,45.8293,45.5871,45.7615,226299.0
2023-11-20 15:30:00,47.23,47.41,47.17,47.28,795227.0,45.7615,45.9359,45.7034,45.81,795227.0
2023-11-21 09:30:00,47.1,47.24,46.61,46.63,137157.0,45.6356,45.7712,45.1608,45.1802,137157.0
2023-11-21 10:00:00,46.62,46.72,46.42,46.54,185391.0,45.1705,45.2674,44.9767,45.093,185391.0
2023-11-21 10:30:00,46.54,46.57,46.37,46.38,124080.0,45.093,45.122,44.9283,44.9379,124080.0
2023-11-21 11:00:00,46.39,46.47,46.28,46.33,298707.0,44.9476,45.0251,44.8411,44.8895,298707.0
2023-11-21 11:30:00,46.33,46.38,45.87,45.9,228491.0,44.8895,44.9379,44.4438,44.4729,228491.0
2023-11-21 12:00:00,45.9,45.99,45.72,45.81,219803.0,44.4729,44.5601,44.2985,44.3857,219803.0
2023-11-21 12:30:00,45.81,45.85,45.6,45.62,173486.0,44.3857,44.4244,44.1822,44.2016,173486.0
2023-11-21 13:00:00,45.6,45.61,45.2,45.22,189994.0,44.1822,44.1919,43.7946,43.814,189994.0
2023-11-21 13:30:00,45.22,45.29,44.91,44.92,308391.0,43.814,43.8818,43.5136,43.5233,308391.0
2023-11-21 14:00:00,44.92,45.46,44.9,45.09,419693.0,43.5233,44.0465,43.504,43.6881,419693.0
2023-11-21 14:30:00,45.11,45.29,45.05,45.24,409963.0,43.7074,43.8818,43.6493,43.8334,409963.0
2023-11-21 15:00:00,45.25,45.29,45.1,45.25,295868.0,43.8431,43.8818,43.6977,43.8431,295868.0
2023-11-21 15:30:00,45.26,45.36,45.13,45.2,912722.0,43.8528,43.9497,43.7268,43.7946,912722.0
2023-11-22 09:30:00,45.37,45.43,45.04,45.16,250302.0,43.9593,44.0175,43.6396,43.7559,250302.0
2023-11-22 10:00:00,45.16,45.35,45.04,45.22,205563.0,43.7559,43.94,43.6396,43.814,205563.0
2023-11-22 10:30:00,45.22,45.24,45.1,45.16,139288.0,43.814,43.8334,43.6977,43.7559,139288.0
2023-11-22 11:00:00,45.18,45.43,45.14,45.32,144061.0,43.7753,44.0175,43.7365,43.9109,144061.0
2023-11-22 11:30:00,45.31,45.42,45.25,45.35,109308.0,43.9012,44.0078,43.8431,43.94,109308.0
2023-11-22 12:00:00,45.36,45.47,45.35,45.47,88886.0,43.9497,44.0562,43.94,44.0562,88886.0
2023-11-22 12:30:00,45.46,45.57,45.38,45.57,89622.0,44.0465,44.1531,43.969,44.1531,89622.0
2023-11-22 13:00:00,45.57,45.6,45.54,45.57,81665.0,44.1531,44.1822,44.1241,44.1531,81665.0
2023-11-22 13:30:00,45.57,45.57,45.43,45.44,87502.0,44.1531,44.1531,44.0175,44.0272,87502.0
2023-11-22 14:00:00,45.45,45.53,45.45,45.51,102073.0,44.0369,44.1144,44.0369,44.095,102073.0
2023-11-22 14:30:00,45.5,45.54,45.35,45.52,98123.0,44.0853,44.1241,43.94,44.1047,98123.0
2023-11-22 15:00:00,45.51,45.68,45.48,45.68,151216.0,44.095,44.2597,44.0659,44.2597,151216.0
2023-11-22 15:30:00,45.68,45.85,45.66,45.82,498074.0,44.2597,44.4244,44.2403,44.3954,498074.0
2023-11-24 09:30:00,45.73,45.8,45.29,45.38,100157.0,44.3082,44.376,43.8818,43.969,100157.0
2023-11-24 10:00:00,45.38,45.72,45.33,45.7,177046.0,43.969,44.2985,43.9206,44.2791,177046.0
2023-11-24 10:30:00,45.69,45.77,45.65,45.75,77290.0,44.2694,44.3469,44.2306,44.3275,77290.0
2023-11-24 11:00:00,45.76,45.85,45.72,45.82,57121.0,44.3372,44.4244,44.2985,44.3954,57121.0
2023-11-24 11:30:00,45.81,45.84,45.63,45.69,66284.0,44.3857,44.4147,44.2113,44.2694,66284.0
2023-11-24 12:00:00,45.71,45.75,45.58,45.58,37149.0,44.2888,44.3275,44.1628,44.1628,37149.0
2023-11-24 12:30:00,45.58,45.89,45.53,45.84,198857.0,44.1628,44.4632,44.1144,44.4147,198857.0
2023-11-27 09:30:00,45.9,46.11,45.46,45.65,104986.0,44.4729,44.6763,44.0465,44.2306,104986.0
2023-11-27 10:00:00,45.68,45.85,45.64,45.83,122788.0,44.2597,44.4244,44.221,44.405,122788.0
2023-11-27 10:30:00,45.84,45.88,45.66,45.83,150601.0,44.4147,44.4535,44.2403,44.405,150601.0
2023-11-27 11:00:00,45.83,46.15,45.8,46.15,158437.0,44.405,44.7151,44.376,44.7151,158437.0
2023-11-27 11:30:00,46.15,46.27,46.09,46.18,117970.0,44.7151,44.8314,44.657,44.7442,117970.0
2023-11-27 12:00:00,46.19,46.26,46.16,46.24,42988.0,44.7539,44.8217,44.7248,44.8023,42988.0
2023-11-27 12:30:00,46.25,46.36,46.25,46.31,43472.0,44.812,44.9186,44.812,44.8701,43472.0
2023-11-27 13:00:00,46.31,46.43,46.29,46.41,39391.0,44.8701,44.9864,44.8507,44.967,39391.0
2023-11-27 13:30:00,46.41,46.45,46.35,46.4,54505.0,44.967,45.0058,44.9089,44.9573,54505.0
2023-11-27 14:00:00,46.41,46.5,46.35,46.47,92716.0,44.967,45.0542,44.9089,45.0251,92716.0
2023-11-27 14:30:00,46.47,46.5,46.34,46.45,111356.0,45.0251,45.0542,44.8992,45.0058,111356.0
2023-11-27 15:00:00,46.45,46.61,46.45,46.55,130958.0,45.0058,45.1608,45.0058,45.1027,130958.0
2023-11-27 15:30:00,46.55,46.68,46.43,46.47,490597.0,45.1027,45.2286,44.9864,45.0251,490597.0
2023-11-28 09:30:00,46.23,46.77,46.23,46.57,145163.0,44.7926,45.3158,44.7926,45.122,145163.0
2023-11-28 10:00:00,46.58,46.75,46.47,46.48,103205.0,45.1317,45.2964,45.0251,45.0348,103205.0
2023-11-28 10:30:00,46.48,46.79,46.47,46.79,133685.0,45.0348,45.3352,45.0251,45.3352,133685.0
2023-11-28 11:00:00,46.8,46.98,46.79,46.96,127516.0,45.3449,45.5193,45.3352,45.4999,127516.0
2023-11-28 11:30:00,46.96,47.03,46.86,46.96,70247.0,45.4999,45.5677,45.403,45.4999,70247.0
2023-11-28 12:00:00,46.96,47.04,46.89,46.9,64588.0,45.4999,45.5774,45.4321,45.4418,64588.0
2023-11-28 12:30:00,46.9,47.06,46.89,47.02,51189.0,45.4418,45.5968,45.4321,45.558,51189.0
2023-11-28 13:00:00,47.02,47.09,46.95,47.0,60014.0,45.558,45.6259,45.4902,45.5387,60014.0
2023-11-28 13:30:00,47.03,47.05,46.89,46.93,67421.0,45.5677,45.5871,45.4321,45.4708,67421.0
2023-11-28 14:00:00,46.94,47.06,46.89,47.0,86837.0,45.4805,45.5968,45.4321,45.5387,86837.0
2023-11-28 14:30:00,47.0,47.07,47.0,47.04,88111.0,45.5387,45.6065,45.5387,45.5774,88111.0
2023-11-28 15:00:00,47.05,47.24,47.03,47.03,152053.0,45.5871,45.7712,45.5677,45.5677,152053.0
2023-11-28 15:30:00,47.03,47.04,46.73,46.78,388200.0,45.5677,45.5774,45.2771,45.3255,388200.0
2023-11-29 09:30:00,46.66,46.94,46.52,46.78,84885.0,45.2092,45.4805,45.0736,45.3255,84885.0
2023-11-29 10:00:00,46.8,47.05,46.78,47.01,64646.0,45.3449,45.5871,45.3255,45.5484,64646.0
2023-11-29 10:30:00,47.01,47.12,46.91,46.97,82996.0,45.5484,45.6549,45.4515,45.5096,82996.0
2023-11-29 11:00:00,46.96,47.18,46.95,47.11,49793.0,45.4999,45.7131,45.4902,45.6452,49793.0
2023-11-29 11:30:00,47.11,47.15,47.04,47.1,55470.0,45.6452,45.684,45.5774,45.6356,55470.0
2023-11-29 12:00:00,47.09,47.09,46.92,46.98,46460.0,45.6259,45.6259,45.4612,45.5193,46460.0
2023-11-29 12:30:00,46.99,47.13,46.97,47.13,60941.0,45.529,45.6646,45.5096,45.6646,60941.0
2023-11-29 13:00:00,47.12,47.18,47.08,47.16,36392.0,45.6549,45.7131,45.6162,45.6937,36392.0
2023-11-29 13:30:00,47.17,47.22,47.11,47.18,49141.0,45.7034,45.7518,45.6452,45.7131,49141.0
2023-11-29 14:00:00,47.18,47.29,47.18,47.2,52462.0,45.7131,45.8196,45.7131,45.7324,52462.0
2023-11-29 14:30:00,47.2,47.21,47.11,47.21,54735.0,45.7324,45.7421,45.6452,45.7421,54735.0
2023-11-29 15:00:00,47.21,47.27,47.02,47.03,102619.0,45.7421,45.8003,45.558,45.5677,102619.0
2023-11-29 15:30:00,47.03,47.05,46.79,46.86,429479.0,45.5677,45.5871,45.3352,45.403,429479.0
2023-11-30 09:30:00,46.9,47.15,46.74,47.12,97112.0,45.4418,45.684,45.2868,45.6549,97112.0
2023-11-30 10:00:00,47.09,47.45,47.09,47.23,94190.0,45.6259,45.9747,45.6259,45.7615,94190.0
2023-11-30 10:30:00,47.23,47.37,47.14,47.36,80294.0,45.7615,45.8972,45.6743,45.8875,80294.0
2023-11-30 11:00:00,47.36,47.39,47.23,47.38,96986.0,45.8875,45.9165,45.7615,45.9069,96986.0
2023-11-30 11:30:00,47.37,47.56,47.36,47.41,153527.0,45.8972,46.0813,45.8875,45.9359,153527.0
2023-11-30 12:00:00,47.4,47.47,47.31,47.47,67981.0,45.9262,45.9941,45.839,45.9941,67981.0
2023-11-30 12:30:00,47.47,47.59,47.47,47.53,82881.0,45.9941,46.1103,45.9941,46.0522,82881.0
2023-11-30 13:00:00,47.53,47.76,47.52,47.62,152258.0,46.0522,46.275,46.0425,46.1394,152258.0
2023-11-30 13:30:00,47.61,47.78,47.6,47.78,146668.0,46.1297,46.2944,46.12,46.2944,146668.0
2023-11-30 14:00:00,47.78,47.86,47.75,47.8,116738.0,46.2944,46.3719,46.2653,46.3138,116738.0
2023-11-30 14:30:00,47.8,47.87,47.79,47.83,85942.0,46.3138,46.3816,46.3041,46.3429,85942.0
2023-11-30 15:00:00,47.83,47.92,47.77,47.79,141122.0,46.3429,46.4301,46.2847,46.3041,141122.0
2023-11-30 15:30:00,47.79,47.98,47.77,47.82,589633.0,46.3041,46.4882,46.2847,46.3332,589633.0
2023-12-01 09:30:00,47.72,48.04,47.71,47.92,95776.0,46.2363,46.5463,46.2266,46.4301,95776.0
2023-12-01 10:00:00,47.93,48.02,47.91,47.96,97507.0,46.4398,46.527,46.4204,46.4688,97507.0
2023-12-01 10:30:00,47.97,48.22,47.96,48.13,135329.0,46.4785,46.7207,46.4688,46.6335,135329.0
2023-12-01 11:00:00,48.14,48.33,48.11,48.3,244503.0,46.6432,46.8273,46.6142,46.7982,244503.0
2023-12-01 11:30:00,48.3,48.39,48.24,48.31,219028.0,46.7982,46.8854,46.7401,46.8079,219028.0
2023-12-01 12:00:00,48.32,48.38,48.1,48.12,77546.0,46.8176,46.8758,46.6045,46.6238,77546.0
2023-12-01 12:30:00,48.11,48.13,47.88,48.05,96485.0,46.6142,46.6335,46.3913,46.556,96485.0
2023-12-01 13:00:00,48.05,48.11,47.98,48.08,120696.0,46.556,46.6142,46.4882,46.5851,120696.0
2023-12-01 13:30:00,48.08,48.28,47.97,48.12,144491.0,46.5851,46.7789,46.4785,46.6238,144491.0
2023-12-01 14:00:00,48.13,48.29,48.13,48.29,52680.0,46.6335,46.7886,46.6335,46.7886,52680.0
2023-12-01 14:30:00,48.3,48.36,48.25,48.27,61603.0,46.7982,46.8564,46.7498,46.7692,61603.0
2023-12-01 15:00:00,48.27,48.29,48.12,48.16,112918.0,46.7692,46.7886,46.6238,46.6626,112918.0
2023-12-01 15:30:00,48.16,48.37,48.13,48.37,467286.0,46.6626,46.8661,46.6335,46.8661,467286.0
2023-12-04 09:30:00,47.95,48.35,47.59,48.22,159871.0,46.4591,46.8467,46.1103,46.7207,159871.0
2023-12-04 10:00:00,48.2,48.4,48.18,48.29,99668.0,46.7014,46.8951,46.682,46.7886,99668.0
2023-12-04 10:30:00,48.3,48.54,48.29,48.43,89504.0,46.7982,47.0308,46.7886,46.9242,89504.0
2023-12-04 11:00:00,48.42,48.42,48.18,48.19,119747.0,46.9145,46.9145,46.682,46.6917,119747.0
2023-12-04 11:30:00,48.18,48.37,48.14,48.27,93415.0,46.682,46.8661,46.6432,46.7692,93415.0
2023-12-04 12:00:00,48.3,48.44,48.27,48.33,69206.0,46.7982,46.9339,46.7692,46.8273,69206.0
2023-12-04 12:30:00,48.33,48.35,48.21,48.26,59963.0,46.8273,46.8467,46.711,46.7595,59963.0
2023-12-04 13:00:00,48.27,48.31,48.14,48.17,69865.0,46.7692,46.8079,46.6432,46.6723,69865.0
2023-12-04 13:30:00,48.16,48.23,48.15,48.18,46993.0,46.6626,46.7304,46.6529,46.682,46993.0
2023-12-04 14:00:00,48.18,48.19,48.1,48.16,67534.0,46.682,46.6917,46.6045,46.6626,67534.0
2023-12-04 14:30:00,48.16,48.21,48.12,48.13,69338.0,46.6626,46.711,46.6238,46.6335,69338.0
2023-12-04 15:00:00,48.13,48.19,48.09,48.09,81506.0,46.6335,46.6917,46.5948,46.5948,81506.0
2023-12-04 15:30:00,48.09,48.17,47.98,48.07,288621.0,46.5948,46.6723,46.4882,46.5754,288621.0
2023-12-05 09:30:00,48.04,48.11,47.83,48.03,86815.0,46.5463,46.6142,46.3429,46.5366,86815.0
2023-12-05 10:00:00,48.04,48.24,47.82,47.94,86326.0,46.5463,46.7401,46.3332,46.4494,86326.0
2023-12-05 10:30:00,47.96,48.07,47.86,48.06,88764.0,46.4688,46.5754,46.3719,46.5657,88764.0
2023-12-05 11:00:00,48.05,48.35,47.99,48.33,76271.0,46.556,46.8467,46.4979,46.8273,76271.0
2023-12-05 11:30:00,48.34,48.44,48.31,48.4,68850.0,46.837,46.9339,46.8079,46.8951,68850.0
2023-12-05 12:00:00,48.4,48.55,48.37,48.55,62609.0,46.8951,47.0405,46.8661,47.0405,62609.0
2023-12-05 12:30:00,48.55,48.62,48.48,48.56,57816.0,47.0405,47.1083,46.9726,47.0502,57816.0
2023-12-05 13:00:00,48.55,48.68,48.54,48.62,40712.0,47.0405,47.1664,47.0308,47.1083,40712.0
2023-12-05 13:30:00,48.62,48.66,48.41,48.41,80132.0,47.1083,47.1471,46.9048,46.9048,80132.0
2023-12-05 14:00:00,48.41,48.47,48.37,48.45,56923.0,46.9048,46.963,46.8661,46.9436,56923.0
2023-12-05 14:30:00,48.46,48.48,48.39,48.43,62305.0,46.9533,46.9726,46.8854,46.9242,62305.0
2023-12-05 15:00:00,48.44,48.51,48.38,48.5,146390.0,46.9339,47.0017,46.8758,46.992,146390.0
2023-12-05 15:30:00,48.5,48.66,48.23,48.26,631367.0,46.992,47.1471,46.7304,46.7595,631367.0
2023-12-06 09:30:00,48.39,48.73,48.39,48.55,69674.0,46.8854,47.2149,46.8854,47.0405,69674.0
2023-12-06 10:00:00,48.54,48.56,48.08,48.12,99776.0,47.0308,47.0502,46.5851,46.6238,99776.0
2023-12-06 10:30:00,48.12,48.37,48.11,48.17,140350.0,46.6238,46.8661,46.6142,46.6723,140350.0
2023-12-06 11:00:00,48.16,48.24,48.04,48.05,69920.0,46.6626,46.7401,46.5463,46.556,69920.0
2023-12-06 11:30:00,48.03,48.03,47.85,47.85,64584.0,46.5366,46.5366,46.3622,46.3622,64584.0
2023-12-06 12:00:00,47.85,48.14,47.84,47.96,91670.0,46.3622,46.6432,46.3525,46.4688,91670.0
2023-12-06 12:30:00,47.96,48.16,47.93,48.08,85357.0,46.4688,46.6626,46.4398,46.5851,85357.0
2023-12-06 13:00:00,48.09,48.18,48.02,48.18,68353.0,46.5948,46.682,46.527,46.682,68353.0
2023-12-06 13:30:00,48.18,48.25,48.16,48.17,303966.0,46.682,46.7498,46.6626,46.6723,303966.0
2023-12-06 14:00:00,48.16,48.29,48.05,48.07,67847.0,46.6626,46.7886,46.556,46.5754,67847.0
2023-12-06 14:30:00,48.08,48.09,47.85,47.85,78869.0,46.5851,46.5948,46.3622,46.3622,78869.0
2023-12-06 15:00:00,47.85,47.91,47.74,47.76,171321.0,46.3622,46.4204,46.2557,46.275,171321.0
2023-12-06 15:30:00,47.75,47.78,47.52,47.53,584612.0,46.2653,46.2944,46.0425,46.0522,584612.0
2023-12-07 09:30:00,47.51,47.87,47.51,47.81,84679.0,46.0328,46.3816,46.0328,46.3235,84679.0
2023-12-07 10:00:00,47.81,47.86,47.67,47.67,61543.0,46.3235,46.3719,46.1878,46.1878,61543.0
2023-12-07 10:30:00,47.66,47.83,47.66,47.66,62987.0,46.1781,46.3429,46.1781,46.1781,62987.0
2023-12-07 11:00:00,47.66,47.71,47.45,47.56,85332.0,46.1781,46.2266,45.9747,46.0813,85332.0
2023-12-07 11:30:00,47.57,47.57,47.46,47.47,62239.0,46.0909,46.0909,45.9844,45.9941,62239.0
2023-12-07 12:00:00,47.47,47.47,47.31,47.32,70579.0,45.9941,45.9941,45.839,45.8487,70579.0
2023-12-07 12:30:00,47.32,47.49,47.32,47.34,52843.0,45.8487,46.0134,45.8487,45.8681,52843.0
2023-12-07 13:00:00,47.35,47.36,47.22,47.32,66675.0,45.8778,45.8875,45.7518,45.8487,66675.0
2023-12-07 13:30:00,47.32,47.49,47.3,47.43,69499.0,45.8487,46.0134,45.8293,45.9553,69499.0
2023-12-07 14:00:00,47.43,47.47,47.36,47.47,128802.0,45.9553,45.9941,45.8875,45.9941,128802.0
2023-12-07 14:30:00,47.48,47.52,47.36,47.41,86143.0,46.0037,46.0425,45.8875,45.9359,86143.0
2023-12-07 15:00:00,47.41,47.51,47.31,47.44,112832.0,45.9359,46.0328,45.839,45.965,112832.0
2023-12-07 15:30:00,47.44,47.52,47.37,47.47,389799.0,45.965,46.0425,45.8972,45.9941,389799.0
2023-12-08 09:30:00,47.34,47.72,47.34,47.5,66578.0,45.8681,46.2363,45.8681,46.0231,66578.0
2023-12-08 10:00:00,47.51,47.61,47.45,47.5,98629.0,46.0328,46.1297,45.9747,46.0231,98629.0
2023-12-08 10:30:00,47.49,47.78,47.42,47.77,103213.0,46.0134,46.2944,45.9456,46.2847,103213.0
2023-12-08 11:00:00,47.77,47.81,47.51,47.63,74112.0,46.2847,46.3235,46.0328,46.1491,74112.0
2023-12-08 11:30:00,47.63,47.68,47.52,47.55,132130.0,46.1491,46.1975,46.0425,46.0716,132130.0
2023-12-08 12:00:00,47.55,47.67,47.44,47.59,100775.0,46.0716,46.1878,45.965,46.1103,100775.0
2023-12-08 12:30:00,47.6,47.67,47.56,47.59,68708.0,46.12,46.1878,46.0813,46.1103,68708.0
2023-12-08 13:00:00,47.59,47.76,47.59,47.76,63189.0,46.1103,46.275,46.1103,46.275,63189.0
2023-12-08 13:30:00,47.76,47.76,47.66,47.72,59438.0,46.275,46.275,46.1781,46.2363,59438.0
2023-12-08 14:00:00,47.73,47.75,47.64,47.74,67526.0,46.246,46.2653,46.1588,46.2557,67526.0
2023-12-08 14:30:00,47.75,47.77,47.66,47.66,77382.0,46.2653,46.2847,46.1781,46.1781,77382.0
2023-12-08 15:00:00,47.66,47.69,47.56,47.66,135708.0,46.1781,46.2072,46.0813,46.1781,135708.0
2023-12-08 15:30:00,47.66,47.83,47.64,47.8,557455.0,46.1781,46.3429,46.1588,46.3138,557455.0
2023-12-11 09:30:00,47.72,47.87,47.61,47.69,75428.0,46.2363,46.3816,46.1297,46.2072,75428.0
2023-12-11 10:00:00,47.69,47.97,47.69,47.9,58511.0,46.2072,46.4785,46.2072,46.4107,58511.0
2023-12-11 10:30:00,47.91,47.96,47.8,47.85,68537.0,46.4204,46.4688,46.3138,46.3622,68537.0
2023-12-11 11:00:00,47.85,47.96,47.69,47.78,72006.0,46.3622,46.4688,46.2072,46.2944,72006.0
2023-12-11 11:30:00,47.78,47.95,47.75,47.95,64287.0,46.2944,46.4591,46.2653,46.4591,64287.0
2023-12-11 12:00:00,47.95,47.96,47.78,47.85,68150.0,46.4591,46.4688,46.2944,46.3622,68150.0
2023-12-11 12:30:00,47.84,47.87,47.72,47.77,61942.0,46.3525,46.3816,46.2363,46.2847,61942.0
2023-12-11 13:00:00,47.77,47.82,47.67,47.81,72861.0,46.2847,46.3332,46.1878,46.3235,72861.0
2023-12-11 13:30:00,47.82,47.84,47.77,47.84,64731.0,46.3332,46.3525,46.2847,46.3525,64731.0
2023-12-11 14:00:00,47.83,47.96,47.81,47.95,44828.0,46.3429,46.4688,46.3235,46.4591,44828.0
2023-12-11 14:30:00,47.95,47.97,47.87,47.88,51526.0,46.4591,46.4785,46.3816,46.3913,51526.0
2023-12-11 15:00:00,47.88,47.92,47.8,47.84,105801.0,46.3913,46.4301,46.3138,46.3525,105801.0
2023-12-11 15:30:00,47.84,47.96,47.79,47.88,307341.0,46.3525,46.4688,46.3041,46.3913,307341.0
2023-12-12 09:30:00,47.71,48.0,47.59,47.96,88951.0,46.2266,46.5076,46.1103,46.4688,88951.0
2023-12-12 10:00:00,48.03,48.5,48.03,48.47,105771.0,46.5366,46.992,46.5366,46.963,105771.0
2023-12-12 10:30:00,48.48,48.53,48.16,48.19,103646.0,46.9726,47.0211,46.6626,46.6917,103646.0
2023-12-12 11:00:00,48.2,48.42,48.15,48.39,171404.0,46.7014,46.9145,46.6529,46.8854,171404.0
2023-12-12 11:30:00,48.39,48.55,48.31,48.46,135861.0,46.8854,47.0405,46.8079,46.9533,135861.0
2023-12-12 12:00:00,48.46,48.56,48.37,48.53,112534.0,46.9533,47.0502,46.8661,47.0211,112534.0
2023-12-12 12:30:00,48.54,48.55,48.44,48.51,80841.0,47.0308,47.0405,46.9339,47.0017,80841.0
2023-12-12 13:00:00,48.52,48.7,48.51,48.69,113966.0,47.0114,47.1858,47.0017,47.1761,113966.0
2023-12-12 13:30:00,48.69,48.73,48.63,48.71,115799.0,47.1761,47.2149,47.118,47.1955,115799.0
2023-12-12 14:00:00,48.71,48.81,48.67,48.68,110430.0,47.1955,47.2924,47.1567,47.1664,110430.0
2023-12-12 14:30:00,48.67,48.69,48.56,48.66,90340.0,47.1567,47.1761,47.0502,47.1471,90340.0
2023-12-12 15:00:00,48.66,48.76,48.62,48.73,141896.0,47.1471,47.2439,47.1083,47.2149,141896.0
2023-12-12 15:30:00,48.73,48.74,48.58,48.71,490666.0,47.2149,47.2246,47.0695,47.1955,490666.0
2023-12-13 09:30:00,48.7,48.75,48.46,48.72,67259.0,47.1858,47.2343,46.9533,47.2052,67259.0
2023-12-13 10:00:00,48.72,48.9,48.69,48.81,64393.0,47.2052,47.3796,47.1761,47.2924,64393.0
2023-12-13 10:30:00,48.8,48.98,48.78,48.87,52682.0,47.2827,47.4571,47.2633,47.3505,52682.0
2023-12-13 11:00:00,48.87,48.93,48.73,48.74,397279.0,47.3505,47.4087,47.2149,47.2246,397279.0
2023-12-13 11:30:00,48.75,48.82,48.68,48.81,72215.0,47.2343,47.3021,47.1664,47.2924,72215.0
2023-12-13 12:00:00,48.8,48.8,48.71,48.73,57029.0,47.2827,47.2827,47.1955,47.2149,57029.0
2023-12-13 12:30:00,48.73,48.88,48.73,48.8,67072.0,47.2149,47.3602,47.2149,47.2827,67072.0
2023-12-13 13:00:00,48.8,48.86,48.78,48.84,56206.0,47.2827,47.3408,47.2633,47.3215,56206.0
2023-12-13 13:30:00,48.84,48.85,48.73,48.75,167403.0,47.3215,47.3311,47.2149,47.2343,167403.0
2023-12-13 14:00:00,48.76,48.94,48.76,48.93,115654.0,47.2439,47.4183,47.2439,47.4087,115654.0
2023-12-13 14:30:00,48.93,49.13,48.91,49.06,181464.0,47.4087,47.6024,47.3893,47.5346,181464.0
2023-12-13 15:00:00,49.07,49.17,48.6,48.73,369379.0,47.5443,47.6412,47.0889,47.2149,369379.0
2023-12-13 15:30:00,48.73,48.94,48.72,48.75,509265.0,47.2149,47.4183,47.2052,47.2343,509265.0
2023-12-14 09:30:00,48.97,49.14,48.52,48.58,92443.0,47.4474,47.6121,47.0114,47.0695,92443.0
2023-12-14 10:00:00,48.59,49.17,48.56,48.92,124011.0,47.0792,47.6412,47.0502,47.399,124011.0
2023-12-14 10:30:00,48.94,48.99,48.66,48.7,115718.0,47.4183,47.4668,47.1471,47.1858,115718.0
2023-12-14 11:00:00,48.71,48.8,48.5,48.53,142803.0,47.1955,47.2827,46.992,47.0211,142803.0
2023-12-14 11:30:00,48.53,48.65,48.43,48.6,117280.0,47.0211,47.1374,46.9242,47.0889,117280.0
2023-12-14 12:00:00,48.6,48.7,48.4,48.45,136510.0,47.0889,47.1858,46.8951,46.9436,136510.0
2023-12-14 12:30:00,48.45,48.57,48.28,48.31,123437.0,46.9436,47.0599,46.7789,46.8079,123437.0
2023-12-14 13:00:00,48.32,48.41,48.23,48.24,100419.0,46.8176,46.9048,46.7304,46.7401,100419.0
2023-12-14 13:30:00,48.23,48.3,48.04,48.13,160391.0,46.7304,46.7982,46.5463,46.6335,160391.0
2023-12-14 14:00:00,48.12,48.16,47.96,47.96,131993.0,46.6238,46.6626,46.4688,46.4688,131993.0
2023-12-14 14:30:00,47.97,48.17,47.88,48.16,197926.0,46.4785,46.6723,46.3913,46.6626,197926.0
2023-12-14 15:00:00,48.17,48.25,47.98,47.98,202725.0,46.6723,46.7498,46.4882,46.4882,202725.0
2023-12-14 15:30:00,47.98,48.21,47.93,48.21,468508.0,46.4882,46.711,46.4398,46.711,468508.0
2023-12-15 09:30:00,48.15,49.08,48.0,49.06,724138.0,46.6529,47.554,46.5076,47.5346,724138.0
2023-12-15 10:00:00,49.04,49.11,48.48,48.5,183633.0,47.5152,47.5831,46.9726,46.992,183633.0
2023-12-15 10:30:00,48.49,48.81,48.49,48.75,99123.0,46.9823,47.2924,46.9823,47.2343,99123.0
2023-12-15 11:00:00,48.75,48.97,48.75,48.89,104120.0,47.2343,47.4474,47.2343,47.3699,104120.0
2023-12-15 11:30:00,48.89,48.9,48.64,48.76,114476.0,47.3699,47.3796,47.1277,47.2439,114476.0
2023-12-15 12:00:00,48.74,48.77,48.68,48.74,66881.0,47.2246,47.2536,47.1664,47.2246,66881.0
2023-12-15 12:30:00,48.74,48.77,48.68,48.76,76973.0,47.2246,47.2536,47.1664,47.2439,76973.0
2023-12-15 13:00:00,48.74,48.76,48.62,48.63,81186.0,47.2246,47.2439,47.1083,47.118,81186.0
2023-12-15 13:30:00,48.64,48.68,48.55,48.58,100109.0,47.1277,47.1664,47.0405,47.0695,100109.0
2023-12-15 14:00:00,48.58,48.72,48.55,48.6,116955.0,47.0695,47.2052,47.0405,47.0889,116955.0
2023-12-15 14:30:00,48.6,48.66,48.57,48.59,131087.0,47.0889,47.1471,47.0599,47.0792,131087.0
2023-12-15 15:00:00,48.59,48.59,48.36,48.49,158222.0,47.0792,47.0792,46.8564,46.9823,158222.0
2023-12-15 15:30:00,48.49,48.79,48.42,48.75,599884.0,46.9823,47.273,46.9145,47.2343,599884.0
2023-12-18 09:30:00,48.64,49.36,48.64,49.36,106333.0,47.1277,47.8253,47.1277,47.8253,106333.0
2023-12-18 10:00:00,49.34,49.46,49.11,49.25,202112.0,47.8059,47.9222,47.5831,47.7187,202112.0
2023-12-18 10:30:00,49.25,49.29,48.96,48.98,122911.0,47.7187,47.7575,47.4377,47.4571,122911.0
2023-12-18 11:00:00,48.98,49.22,48.93,49.16,353676.0,47.4571,47.6896,47.4087,47.6315,353676.0
2023-12-18 11:30:00,49.17,49.17,49.04,49.1,109832.0,47.6412,47.6412,47.5152,47.5734,109832.0
2023-12-18 12:00:00,49.11,49.25,49.09,49.2,140895.0,47.5831,47.7187,47.5637,47.6703,140895.0
2023-12-18 12:30:00,49.2,49.2,48.88,48.88,92935.0,47.6703,47.6703,47.3602,47.3602,92935.0
2023-12-18 13:00:00,48.88,49.13,48.8,49.05,83508.0,47.3602,47.6024,47.2827,47.5249,83508.0
2023-12-18 13:30:00,49.04,49.12,48.98,49.07,170556.0,47.5152,47.5928,47.4571,47.5443,170556.0
2023-12-18 14:00:00,49.08,49.28,48.99,49.22,400866.0,47.554,47.7478,47.4668,47.6896,400866.0
2023-12-18 14:30:00,49.23,49.26,49.1,49.18,134912.0,47.6993,47.7284,47.5734,47.6509,134912.0
2023-12-18 15:00:00,49.18,49.26,49.08,49.23,162693.0,47.6509,47.7284,47.554,47.6993,162693.0
2023-12-18 15:30:00,49.23,49.31,49.13,49.3,497277.0,47.6993,47.7768,47.6024,47.7672,497277.0
2023-12-19 09:30:00,49.41,49.87,49.38,49.86,75509.0,47.8737,48.3194,47.8447,48.3097,75509.0
2023-12-19 10:00:00,49.85,50.01,49.81,49.94,100228.0,48.3001,48.4551,48.2613,48.3873,100228.0
2023-12-19 10:30:00,49.94,50.14,49.88,50.11,58661.0,48.3873,48.581,48.3291,48.552,58661.0
2023-12-19 11:00:00,50.12,50.19,50.02,50.04,106748.0,48.5617,48.6295,48.4648,48.4841,106748.0
2023-12-19 11:30:00,50.04,50.04,49.9,49.96,61872.0,48.4841,48.4841,48.3485,48.4066,61872.0
2023-12-19 12:00:00,49.97,50.19,49.95,50.18,289378.0,48.4163,48.6295,48.3969,48.6198,289378.0
2023-12-19 12:30:00,50.17,50.2,50.02,50.13,159632.0,48.6101,48.6392,48.4648,48.5713,159632.0
2023-12-19 13:00:00,50.14,50.15,49.92,50.03,329885.0,48.581,48.5907,48.3679,48.4745,329885.0
2023-12-19 13:30:00,50.02,50.05,49.87,49.88,163318.0,48.4648,48.4938,48.3194,48.3291,163318.0
2023-12-19 14:00:00,49.87,49.93,49.75,49.91,114896.0,48.3194,48.3776,48.2032,48.3582,114896.0
2023-12-19 14:30:00,49.92,50.09,49.89,50.05,104893.0,48.3679,48.5326,48.3388,48.4938,104893.0
2023-12-19 15:00:00,50.06,50.16,49.93,50.15,292486.0,48.5035,48.6004,48.3776,48.5907,292486.0
2023-12-19 15:30:00,50.15,50.17,49.9,50.06,595600.0,48.5907,48.6101,48.3485,48.5035,595600.0
2023-12-20 09:30:00,49.87,50.15,49.87,50.14,109729.0,48.3194,48.5907,48.3194,48.581,109729.0
2023-12-20 10:00:00,50.14,50.34,50.08,50.22,101948.0,48.581,48.7748,48.5229,48.6585,101948.0
2023-12-20 10:30:00,50.21,50.24,50.03,50.05,124800.0,48.6489,48.6779,48.4745,48.4938,124800.0
2023-12-20 11:00:00,50.04,50.17,49.97,50.08,111780.0,48.4841,48.6101,48.4163,48.5229,111780.0
2023-12-20 11:30:00,50.08,50.08,49.95,50.01,66017.0,48.5229,48.5229,48.3969,48.4551,66017.0
2023-12-20 12:00:00,50.01,50.11,49.97,50.08,59516.0,48.4551,48.552,48.4163,48.5229,59516.0
2023-12-20 12:30:00,50.08,50.12,50.0,50.06,97131.0,48.5229,48.5617,48.4454,48.5035,97131.0
2023-12-20 13:00:00,50.07,50.12,49.95,49.99,58538.0,48.5132,48.5617,48.3969,48.4357,58538.0
2023-12-20 13:30:00,49.99,50.09,49.99,50.06,86909.0,48.4357,48.5326,48.4357,48.5035,86909.0
2023-12-20 14:00:00,50.05,50.09,50.02,50.09,53857.0,48.4938,48.5326,48.4648,48.5326,53857.0
2023-12-20 14:30:00,50.1,50.16,49.79,49.91,97826.0,48.5423,48.6004,48.2419,48.3582,97826.0
2023-12-20 15:00:00,49.9,49.95,49.64,49.68,152947.0,48.3485,48.3969,48.0966,48.1353,152947.0
2023-12-20 15:30:00,49.68,49.68,49.35,49.39,465608.0,48.1353,48.1353,47.8156,47.8544,465608.0
2023-12-21 09:30:00,49.63,49.84,49.53,49.69,117092.0,48.0869,48.2904,47.99,48.145,117092.0
2023-12-21 10:00:00,49.7,49.8,49.65,49.76,96674.0,48.1547,48.2516,48.1063,48.2129,96674.0
2023-12-21 10:30:00,49.78,49.88,49.66,49.73,244380.0,48.2322,48.3291,48.116,48.1838,244380.0
2023-12-21 11:00:00,49.75,50.06,49.65,50.01,169766.0,48.2032,48.5035,48.1063,48.4551,169766.0
2023-12-21 11:30:00,50.01,50.01,49.77,49.82,66623.0,48.4551,48.4551,48.2225,48.271,66623.0
2023-12-21 12:00:00,49.82,49.86,49.68,49.76,100868.0,48.271,48.3097,48.1353,48.2129,100868.0
2023-12-21 12:30:00,49.76,49.82,49.69,49.71,80197.0,48.2129,48.271,48.145,48.1644,80197.0
2023-12-21 13:00:00,49.72,49.79,49.69,49.76,50231.0,48.1741,48.2419,48.145,48.2129,50231.0
2023-12-21 13:30:00,49.77,49.81,49.66,49.75,111277.0,48.2225,48.2613,48.116,48.2032,111277.0
2023-12-21 14:00:00,49.75,49.88,49.67,49.87,194835.0,48.2032,48.3291,48.1256,48.3194,194835.0
2023-12-21 14:30:00,49.88,49.94,49.76,49.81,162795.0,48.3291,48.3873,48.2129,48.2613,162795.0
2023-12-21 15:00:00,49.81,49.93,49.75,49.91,95157.0,48.2613,48.3776,48.2032,48.3582,95157.0
2023-12-21 15:30:00,49.93,50.13,49.88,50.09,478309.0,48.3776,48.5713,48.3291,48.5326,478309.0
2023-12-22 09:30:00,50.2,50.23,49.88,49.95,109861.0,48.6392,48.6682,48.3291,48.3969,109861.0
2023-12-22 10:00:00,49.98,50.12,49.79,50.11,64341.0,48.426,48.5617,48.2419,48.552,64341.0
2023-12-22 10:30:00,50.11,50.11,49.79,49.88,125281.0,48.552,48.552,48.2419,48.3291,125281.0
2023-12-22 11:00:00,49.88,50.0,49.83,49.96,162125.0,48.3291,48.4454,48.2807,48.4066,162125.0
2023-12-22 11:30:00,49.97,50.07,49.75,49.76,80286.0,48.4163,48.5132,48.2032,48.2129,80286.0
2023-12-22 12:00:00,49.77,49.98,49.74,49.94,135130.0,48.2225,48.426,48.1935,48.3873,135130.0
2023-12-22 12:30:00,49.94,50.05,49.87,49.93,190016.0,48.3873,48.4938,48.3194,48.3776,190016.0
2023-12-22 13:00:00,49.92,50.04,49.85,50.03,54192.0,48.3679,48.4841,48.3001,48.4745,54192.0
2023-12-22 13:30:00,50.04,50.09,49.97,50.04,86303.0,48.4841,48.5326,48.4163,48.4841,86303.0
2023-12-22 14:00:00,50.04,50.1,49.94,49.95,56906.0,48.4841,48.5423,48.3873,48.3969,56906.0
2023-12-22 14:30:00,49.95,50.08,49.93,50.05,72680.0,48.3969,48.5229,48.3776,48.4938,72680.0
2023-12-22 15:00:00,50.05,50.09,49.96,50.05,117509.0,48.4938,48.5326,48.4066,48.4938,117509.0
2023-12-22 15:30:00,50.06,50.08,49.91,50.0,284003.0,48.5035,48.5229,48.3582,48.4454,284003.0
2023-12-26 09:30:00,50.0,50.41,50.0,50.26,82945.0,48.4454,48.8426,48.4454,48.6973,82945.0
2023-12-26 10:00:00,50.27,50.56,50.27,50.52,138338.0,48.707,48.988,48.707,48.9492,138338.0
2023-12-26 10:30:00,50.53,50.68,50.49,50.68,62439.0,48.9589,49.1042,48.9202,49.1042,62439.0
2023-12-26 11:00:00,50.67,50.69,50.49,50.52,103207.0,49.0946,49.1139,48.9202,48.9492,103207.0
2023-12-26 11:30:00,50.53,50.82,50.35,50.76,134190.0,48.9589,49.2399,48.7845,49.1818,134190.0
2023-12-26 12:00:00,50.76,50.86,50.73,50.84,41987.0,49.1818,49.2787,49.1527,49.2593,41987.0
2023-12-26 12:30:00,50.84,50.87,50.75,50.76,36885.0,49.2593,49.2883,49.1721,49.1818,36885.0
2023-12-26 13:00:00,50.76,50.92,50.71,50.88,77235.0,49.1818,49.3368,49.1333,49.298,77235.0
2023-12-26 13:30:00,50.89,50.98,50.88,50.92,33891.0,49.3077,49.3949,49.298,49.3368,33891.0
2023-12-26 14:00:00,50.92,50.95,50.85,50.93,33118.0,49.3368,49.3659,49.269,49.3465,33118.0
2023-12-26 14:30:00,50.93,51.01,50.91,50.95,50420.0,49.3465,49.424,49.3271,49.3659,50420.0
2023-12-26 15:00:00,50.95,50.95,50.76,50.91,93785.0,49.3659,49.3659,49.1818,49.3271,93785.0
2023-12-26 15:30:00,50.91,50.96,50.74,50.82,243125.0,49.3271,49.3755,49.1624,49.2399,243125.0
2023-12-27 09:30:00,50.7,51.13,50.7,51.07,75111.0,49.1236,49.5403,49.1236,49.4821,75111.0
2023-12-27 10:00:00,51.07,51.1,50.77,50.77,86049.0,49.4821,49.5112,49.1914,49.1914,86049.0
2023-12-27 10:30:00,50.79,50.91,50.79,50.88,73071.0,49.2108,49.3271,49.2108,49.298,73071.0
2023-12-27 11:00:00,50.88,50.92,50.8,50.91,64049.0,49.298,49.3368,49.2205,49.3271,64049.0
2023-12-27 11:30:00,50.89,51.09,50.88,51.05,58466.0,49.3077,49.5015,49.298,49.4627,58466.0
2023-12-27 12:00:00,51.05,51.12,51.03,51.09,49626.0,49.4627,49.5306,49.4434,49.5015,49626.0
2023-12-27 12:30:00,51.09,51.11,50.95,51.09,41071.0,49.5015,49.5209,49.3659,49.5015,41071.0
2023-12-27 13:00:00,51.09,51.26,51.08,51.21,64818.0,49.5015,49.6662,49.4918,49.6178,64818.0
2023-12-27 13:30:00,51.21,51.21,51.05,51.06,49526.0,49.6178,49.6178,49.4627,49.4724,49526.0
2023-12-27 14:00:00,51.06,51.06,50.93,51.03,51822.0,49.4724,49.4724,49.3465,49.4434,51822.0
2023-12-27 14:30:00,51.02,51.1,50.99,51.09,47153.0,49.4337,49.5112,49.4046,49.5015,47153.0
2023-12-27 15:00:00,51.11,51.15,50.94,51.02,114843.0,49.5209,49.5596,49.3562,49.4337,114843.0
2023-12-27 15:30:00,51.02,51.22,51.0,51.22,209383.0,49.4337,49.6275,49.4143,49.6275,209383.0
2023-12-28 09:30:00,51.24,51.73,51.12,51.72,86018.0,49.6468,50.1216,49.5306,50.1119,86018.0
2023-12-28 10:00:00,51.73,51.77,51.58,51.75,49875.0,50.1216,50.1604,49.9763,50.141,49875.0
2023-12-28 10:30:00,51.73,51.81,51.58,51.6,113504.0,50.1216,50.1991,49.9763,49.9956,113504.0
2023-12-28 11:00:00,51.6,51.83,51.6,51.83,50890.0,49.9956,50.2185,49.9956,50.2185,50890.0
2023-12-28 11:30:00,51.83,51.86,51.73,51.76,37470.0,50.2185,50.2476,50.1216,50.1507,37470.0
2023-12-28 12:00:00,51.75,51.84,51.75,51.79,39210.0,50.141,50.2282,50.141,50.1797,39210.0
2023-12-28 12:30:00,51.78,51.8,51.72,51.77,27582.0,50.17,50.1894,50.1119,50.1604,27582.0
2023-12-28 13:00:00,51.77,51.81,51.64,51.74,45699.0,50.1604,50.1991,50.0344,50.1313,45699.0
2023-12-28 13:30:00,51.75,51.81,51.74,51.77,43116.0,50.141,50.1991,50.1313,50.1604,43116.0
2023-12-28 14:00:00,51.77,51.82,51.72,51.8,60915.0,50.1604,50.2088,50.1119,50.1894,60915.0
2023-12-28 14:30:00,51.8,51.92,51.78,51.9,88938.0,50.1894,50.3057,50.17,50.2863,88938.0
2023-12-28 15:00:00,51.9,51.91,51.74,51.81,198917.0,50.2863,50.296,50.1313,50.1991,198917.0
2023-12-28 15:30:00,51.82,51.88,51.73,51.86,267652.0,50.2088,50.2669,50.1216,50.2476,267652.0
2023-12-29 09:30:00,51.71,51.93,51.67,51.9,51924.0,50.1022,50.3154,50.0635,50.2863,51924.0
2023-12-29 10:00:00,51.9,52.16,51.9,52.04,175623.0,50.2863,50.5382,50.2863,50.422,175623.0
2023-12-29 10:30:00,52.05,52.08,51.85,51.87,97376.0,50.4317,50.4607,50.2379,50.2572,97376.0
2023-12-29 11:00:00,51.87,51.99,51.79,51.79,51429.0,50.2572,50.3735,50.1797,50.1797,51429.0
2023-12-29 11:30:00,51.83,51.84,51.68,51.69,43871.0,50.2185,50.2282,50.0732,50.0828,43871.0
2023-12-29 12:00:00,51.68,51.69,51.51,51.63,64560.0,50.0732,50.0828,49.9084,50.0247,64560.0
2023-12-29 12:30:00,51.62,51.76,51.62,51.74,45323.0,50.015,50.1507,50.015,50.1313,45323.0
2023-12-29 13:00:00,51.74,51.74,51.64,51.66,46066.0,50.1313,50.1313,50.0344,50.0538,46066.0
2023-12-29 13:30:00,51.66,51.72,51.64,51.66,44013.0,50.0538,50.1119,50.0344,50.0538,44013.0
2023-12-29 14:00:00,51.66,51.77,51.65,51.68,78336.0,50.0538,50.1604,50.0441,50.0732,78336.0
2023-12-29 14:30:00,51.68,51.82,51.67,51.8,73227.0,50.0732,50.2088,50.0635,50.1894,73227.0
2023-12-29 15:00:00,51.81,51.87,51.64,51.73,259216.0,50.1991,50.2572,50.0344,50.1216,259216.0
2023-12-29 15:30:00,51.73,51.94,51.63,51.69,489721.0,50.1216,50.3251,50.0247,50.0828,489721.0
2024-01-02 09:30:00,51.5,51.89,51.39,51.51,70361.0,49.8988,50.2766,49.7922,49.9084,70361.0
2024-01-02 10:00:00,51.53,51.55,51.13,51.19,79182.0,49.9278,49.9472,49.5403,49.5984,79182.0
2024-01-02 10:30:00,51.2,51.32,51.12,51.26,80240.0,49.6081,49.7243,49.5306,49.6662,80240.0
2024-01-02 11:00:00,51.28,51.43,51.01,51.08,342467.0,49.6856,49.8309,49.424,49.4918,342467.0
2024-01-02 11:30:00,51.07,51.2,50.99,51.14,224170.0,49.4821,49.6081,49.4046,49.5499,224170.0
2024-01-02 12:00:00,51.15,51.33,51.14,51.23,126275.0,49.5596,49.734,49.5499,49.6371,126275.0
2024-01-02 12:30:00,51.25,51.37,51.22,51.27,190328.0,49.6565,49.7728,49.6275,49.6759,190328.0
2024-01-02 13:00:00,51.27,51.46,51.13,51.42,140370.0,49.6759,49.86,49.5403,49.8212,140370.0
2024-01-02 13:30:00,51.42,51.42,51.26,51.33,150173.0,49.8212,49.8212,49.6662,49.734,150173.0
2024-01-02 14:00:00,51.33,51.37,51.26,51.34,69117.0,49.734,49.7728,49.6662,49.7437,69117.0
2024-01-02 14:30:00,51.34,51.36,51.24,51.28,63717.0,49.7437,49.7631,49.6468,49.6856,63717.0
2024-01-02 15:00:00,51.27,51.34,51.17,51.2,150378.0,49.6759,49.7437,49.579,49.6081,150378.0
2024-01-02 15:30:00,51.21,51.35,50.94,51.25,762133.0,49.6178,49.7534,49.3562,49.6565,762133.0
2024-01-03 09:30:00,51.35,51.49,51.0,51.24,207190.0,49.7534,49.8891,49.4143,49.6468,207190.0
2024-01-03 10:00:00,51.22,51.53,51.15,51.47,209858.0,49.6275,49.9278,49.5596,49.8697,209858.0
2024-01-03 10:30:00,51.48,51.64,51.35,51.41,267601.0,49.8794,50.0344,49.7534,49.8115,267601.0
2024-01-03 11:00:00,51.41,51.5,51.27,51.34,174519.0,49.8115,49.8988,49.6759,49.7437,174519.0
2024-01-03 11:30:00,51.33,51.35,51.18,51.19,74042.0,49.734,49.7534,49.5887,49.5984,74042.0
2024-01-03 12:00:00,51.19,51.34,51.13,51.25,183033.0,49.5984,49.7437,49.5403,49.6565,183033.0
2024-01-03 12:30:00,51.26,51.3,51.17,51.24,89020.0,49.6662,49.705,49.579,49.6468,89020.0
2024-01-03 13:00:00,51.26,51.39,51.25,51.36,77329.0,49.6662,49.7922,49.6565,49.7631,77329.0
2024-01-03 13:30:00,51.36,51.48,51.32,51.48,87604.0,49.7631,49.8794,49.7243,49.8794,87604.0
2024-01-03 14:00:00,51.47,51.72,51.41,51.69,118524.0,49.8697,50.1119,49.8115,50.0828,118524.0
2024-01-03 14:30:00,51.69,51.76,51.46,51.46,109724.0,50.0828,50.1507,49.86,49.86,109724.0
2024-01-03 15:00:00,51.45,51.71,51.4,51.71,138531.0,49.8503,50.1022,49.8019,50.1022,138531.0
2024-01-03 15:30:00,51.72,51.76,51.6,51.66,578724.0,50.1119,50.1507,49.9956,50.0538,578724.0
2024-01-04 09:30:00,51.87,51.87,51.6,51.87,60465.0,50.2572,50.2572,49.9956,50.2572,60465.0
2024-01-04 10:00:00,51.87,52.02,51.83,51.94,109674.0,50.2572,50.4026,50.2185,50.3251,109674.0
2024-01-04 10:30:00,51.94,52.11,51.94,52.07,71882.0,50.3251,50.4898,50.3251,50.451,71882.0
2024-01-04 11:00:00,52.07,52.09,51.95,51.95,110388.0,50.451,50.4704,50.3348,50.3348,110388.0
2024-01-04 11:30:00,51.95,51.96,51.8,51.9,73056.0,50.3348,50.3444,50.1894,50.2863,73056.0
2024-01-04 12:00:00,51.91,51.93,51.76,51.8,85384.0,50.296,50.3154,50.1507,50.1894,85384.0
2024-01-04 12:30:00,51.8,51.8,51.66,51.71,47664.0,50.1894,50.1894,50.0538,50.1022,47664.0
2024-01-04 13:00:00,51.71,51.73,51.62,51.68,47380.0,50.1022,50.1216,50.015,50.0732,47380.0
2024-01-04 13:30:00,51.67,51.78,51.6,51.73,48594.0,50.0635,50.17,49.9956,50.1216,48594.0
2024-01-04 14:00:00,51.75,51.79,51.66,51.71,61966.0,50.141,50.1797,50.0538,50.1022,61966.0
2024-01-04 14:30:00,51.71,51.73,51.62,51.67,55406.0,50.1022,50.1216,50.015,50.0635,55406.0
2024-01-04 15:00:00,51.66,51.73,51.58,51.61,109433.0,50.0538,50.1216,49.9763,50.0053,109433.0
2024-01-04 15:30:00,51.61,51.62,51.27,51.29,323426.0,50.0053,50.015,49.6759,49.6953,323426.0
2024-01-05 09:30:00,51.39,51.54,51.3,51.43,86756.0,49.7922,49.9375,49.705,49.8309,86756.0
2024-01-05 10:00:00,51.52,51.68,51.41,51.54,107919.0,49.9181,50.0732,49.8115,49.9375,107919.0
2024-01-05 10:30:00,51.56,51.77,51.53,51.7,102897.0,49.9569,50.1604,49.9278,50.0925,102897.0
2024-01-05 11:00:00,51.7,51.85,51.63,51.67,79478.0,50.0925,50.2379,50.0247,50.0635,79478.0
2024-01-05 11:30:00,51.67,51.7,51.58,51.61,48481.0,50.0635,50.0925,49.9763,50.0053,48481.0
2024-01-05 12:00:00,51.61,51.65,51.55,51.55,51517.0,50.0053,50.0441,49.9472,49.9472,51517.0
2024-01-05 12:30:00,51.53,51.71,51.52,51.63,51486.0,49.9278,50.1022,49.9181,50.0247,51486.0
2024-01-05 13:00:00,51.63,51.66,51.56,51.63,94499.0,50.0247,50.0538,49.9569,50.0247,94499.0
2024-01-05 13:30:00,51.64,51.72,51.6,51.68,117700.0,50.0344,50.1119,49.9956,50.0732,117700.0
2024-01-05 14:00:00,51.67,51.72,51.58,51.59,76661.0,50.0635,50.1119,49.9763,49.986,76661.0
2024-01-05 14:30:00,51.59,51.66,51.52,51.57,77610.0,49.986,50.0538,49.9181,49.9666,77610.0
2024-01-05 15:00:00,51.56,51.83,51.55,51.73,160755.0,49.9569,50.2185,49.9472,50.1216,160755.0
2024-01-05 15:30:00,51.72,51.8,51.63,51.73,463220.0,50.1119,50.1894,50.0247,50.1216,463220.0
2024-01-08 09:30:00,51.89,52.04,51.51,51.69,90367.0,50.2766,50.422,49.9084,50.0828,90367.0
2024-01-08 10:00:00,51.69,51.95,51.63,51.93,111037.0,50.0828,50.3348,50.0247,50.3154,111037.0
2024-01-08 10:30:00,51.95,52.1,51.94,52.02,75018.0,50.3348,50.4801,50.3251,50.4026,75018.0
2024-01-08 11:00:00,52.02,52.15,51.94,51.96,198763.0,50.4026,50.5285,50.3251,50.3444,198763.0
2024-01-08 11:30:00,51.95,52.08,51.93,52.03,43764.0,50.3348,50.4607,50.3154,50.4123,43764.0
2024-01-08 12:00:00,52.04,52.14,52.0,52.03,85666.0,50.422,50.5189,50.3832,50.4123,85666.0
2024-01-08 12:30:00,52.04,52.18,52.0,52.18,125443.0,50.422,50.5576,50.3832,50.5576,125443.0
2024-01-08 13:00:00,52.17,52.42,52.17,52.33,116339.0,50.5479,50.7901,50.5479,50.7029,116339.0
2024-01-08 13:30:00,52.32,52.4,52.16,52.33,157449.0,50.6933,50.7708,50.5382,50.7029,157449.0
2024-01-08 14:00:00,52.33,52.36,52.24,52.32,86264.0,50.7029,50.732,50.6157,50.6933,86264.0
2024-01-08 14:30:00,52.33,52.37,52.28,52.29,83565.0,50.7029,50.7417,50.6545,50.6642,83565.0
2024-01-08 15:00:00,52.3,52.3,52.2,52.2,125508.0,50.6739,50.6739,50.577,50.577,125508.0
2024-01-08 15:30:00,52.2,52.31,52.11,52.24,500397.0,50.577,50.6836,50.4898,50.6157,500397.0
2024-01-09 09:30:00,51.94,52.08,51.68,51.7,57572.0,50.3251,50.4607,50.0732,50.0925,57572.0
2024-01-09 10:00:00,51.71,51.73,51.52,51.68,91497.0,50.1022,50.1216,49.9181,50.0732,91497.0
2024-01-09 10:30:00,51.7,51.92,51.7,51.84,59917.0,50.0925,50.3057,50.0925,50.2282,59917.0
2024-01-09 11:00:00,51.82,52.04,51.82,51.93,59025.0,50.2088,50.422,50.2088,50.3154,59025.0
2024-01-09 11:30:00,51.94,52.09,51.94,51.99,67844.0,50.3251,50.4704,50.3251,50.3735,67844.0
2024-01-09 12:00:00,51.98,52.0,51.9,51.9,59093.0,50.3638,50.3832,50.2863,50.2863,59093.0
2024-01-09 12:30:00,51.91,51.95,51.87,51.93,44954.0,50.296,50.3348,50.2572,50.3154,44954.0
2024-01-09 13:00:00,51.93,51.98,51.83,51.86,63509.0,50.3154,50.3638,50.2185,50.2476,63509.0
2024-01-09 13:30:00,51.85,51.85,51.69,51.78,75644.0,50.2379,50.2379,50.0828,50.17,75644.0
2024-01-09 14:00:00,51.79,51.8,51.56,51.74,170104.0,50.1797,50.1894,49.9569,50.1313,170104.0
2024-01-09 14:30:00,51.75,52.02,51.73,51.97,117825.0,50.141,50.4026,50.1216,50.3541,117825.0
2024-01-09 15:00:00,51.95,52.01,51.93,51.94,94298.0,50.3348,50.3929,50.3154,50.3251,94298.0
2024-01-09 15:30:00,51.94,51.94,51.65,51.73,610669.0,50.3251,50.3251,50.0441,50.1216,610669.0
2024-01-10 09:30:00,51.83,52.02,51.5,51.84,71595.0,50.2185,50.4026,49.8988,50.2282,71595.0
2024-01-10 10:00:00,51.84,51.93,51.55,51.74,84175.0,50.2282,50.3154,49.9472,50.1313,84175.0
2024-01-10 10:30:00,51.73,51.74,51.54,51.58,65472.0,50.1216,50.1313,49.9375,49.9763,65472.0
2024-01-10 11:00:00,51.59,51.59,51.3,51.33,70928.0,49.986,49.986,49.705,49.734,70928.0
2024-01-10 11:30:00,51.34,51.34,51.22,51.26,66119.0,49.7437,49.7437,49.6275,49.6662,66119.0
2024-01-10 12:00:00,51.27,51.28,51.19,51.23,67116.0,49.6759,49.6856,49.5984,49.6371,67116.0
2024-01-10 12:30:00,51.24,51.51,51.24,51.47,72752.0,49.6468,49.9084,49.6468,49.8697,72752.0
2024-01-10 13:00:00,51.47,51.55,51.27,51.28,64165.0,49.8697,49.9472,49.6759,49.6856,64165.0
2024-01-10 13:30:00,51.27,51.4,51.23,51.29,178928.0,49.6759,49.8019,49.6371,49.6953,178928.0
2024-01-10 14:00:00,51.29,51.39,51.21,51.39,102496.0,49.6953,49.7922,49.6178,49.7922,102496.0
2024-01-10 14:30:00,51.39,51.41,51.17,51.29,167315.0,49.7922,49.8115,49.579,49.6953,167315.0
2024-01-10 15:00:00,51.29,51.32,51.07,51.1,209465.0,49.6953,49.7243,49.4821,49.5112,209465.0
2024-01-10 15:30:00,51.1,51.15,50.91,50.95,597600.0,49.5112,49.5596,49.3271,49.3659,597600.0
2024-01-11 09:30:00,50.88,50.88,50.3,50.43,138642.0,49.298,49.298,48.7361,48.862,138642.0
2024-01-11 10:00:00,50.41,50.63,50.23,50.52,128608.0,48.8426,49.0558,48.6682,48.9492,128608.0
2024-01-11 10:30:00,50.51,50.67,50.5,50.5,102951.0,48.9395,49.0946,48.9298,48.9298,102951.0
2024-01-11 11:00:00,50.5,50.56,50.33,50.36,211992.0,48.9298,48.988,48.7651,48.7942,211992.0
2024-01-11 11:30:00,50.37,50.51,50.25,50.44,78959.0,48.8039,48.9395,48.6876,48.8717,78959.0
2024-01-11 12:00:00,50.44,50.51,50.39,50.46,85929.0,48.8717,48.9395,48.8233,48.8911,85929.0
2024-01-11 12:30:00,50.47,50.66,50.43,50.66,176132.0,48.9008,49.0849,48.862,49.0849,176132.0
2024-01-11 13:00:00,50.66,50.76,50.57,50.62,86893.0,49.0849,49.1818,48.9977,49.0461,86893.0
2024-01-11 13:30:00,50.63,50.69,50.53,50.67,53221.0,49.0558,49.1139,48.9589,49.0946,53221.0
2024-01-11 14:00:00,50.68,50.71,50.58,50.64,67341.0,49.1042,49.1333,49.0074,49.0655,67341.0
2024-01-11 14:30:00,50.64,50.74,50.57,50.73,75158.0,49.0655,49.1624,48.9977,49.1527,75158.0
2024-01-11 15:00:00,50.73,50.74,50.58,50.66,204754.0,49.1527,49.1624,49.0074,49.0849,204754.0
2024-01-11 15:30:00,50.68,50.7,50.46,50.52,504407.0,49.1042,49.1236,48.8911,48.9492,504407.0
2024-01-12 09:30:00,50.88,51.0,50.55,50.61,65294.0,49.298,49.4143,48.9783,49.0364,65294.0
2024-01-12 10:00:00,50.6,50.7,50.45,50.69,100642.0,49.0267,49.1236,48.8814,49.1139,100642.0
2024-01-12 10:30:00,50.7,50.7,50.53,50.58,66376.0,49.1236,49.1236,48.9589,49.0074,66376.0
2024-01-12 11:00:00,50.6,50.82,50.6,50.66,123677.0,49.0267,49.2399,49.0267,49.0849,123677.0
2024-01-12 11:30:00,50.66,50.76,50.57,50.75,121782.0,49.0849,49.1818,48.9977,49.1721,121782.0
2024-01-12 12:00:00,50.75,50.85,50.72,50.79,46185.0,49.1721,49.269,49.143,49.2108,46185.0
2024-01-12 12:30:00,50.79,50.8,50.59,50.63,45920.0,49.2108,49.2205,49.017,49.0558,45920.0
2024-01-12 13:00:00,50.63,50.76,50.61,50.76,48750.0,49.0558,49.1818,49.0364,49.1818,48750.0
2024-01-12 13:30:00,50.75,50.87,50.71,50.73,113536.0,49.1721,49.2883,49.1333,49.1527,113536.0
2024-01-12 14:00:00,50.73,50.82,50.71,50.75,58738.0,49.1527,49.2399,49.1333,49.1721,58738.0
2024-01-12 14:30:00,50.75,50.78,50.56,50.62,64686.0,49.1721,49.2011,48.988,49.0461,64686.0
2024-01-12 15:00:00,50.61,50.71,50.56,50.7,98276.0,49.0364,49.1333,48.988,49.1236,98276.0
2024-01-12 15:30:00,50.7,50.74,50.59,50.72,343610.0,49.1236,49.1624,49.017,49.143,343610.0
2024-01-16 09:30:00,50.45,50.58,50.24,50.51,92584.0,48.8814,49.0074,48.6779,48.9395,92584.0
2024-01-16 10:00:00,50.51,51.04,50.51,50.9,87026.0,48.9395,49.4531,48.9395,49.3174,87026.0
2024-01-16 10:30:00,50.9,50.94,50.72,50.72,76838.0,49.3174,49.3562,49.143,49.143,76838.0
2024-01-16 11:00:00,50.74,50.89,50.58,50.79,111729.0,49.1624,49.3077,49.0074,49.2108,111729.0
2024-01-16 11:30:00,50.8,50.87,50.52,50.75,236296.0,49.2205,49.2883,48.9492,49.1721,236296.0
2024-01-16 12:00:00,50.74,51.07,50.67,50.95,129148.0,49.1624,49.4821,49.0946,49.3659,129148.0
2024-01-16 12:30:00,50.96,51.14,50.91,50.98,183608.0,49.3755,49.5499,49.3271,49.3949,183608.0
2024-01-16 13:00:00,50.98,51.22,50.98,51.22,189176.0,49.3949,49.6275,49.3949,49.6275,189176.0
2024-01-16 13:30:00,51.22,51.27,51.05,51.13,81121.0,49.6275,49.6759,49.4627,49.5403,81121.0
2024-01-16 14:00:00,51.12,51.14,50.83,50.91,213591.0,49.5306,49.5499,49.2496,49.3271,213591.0
2024-01-16 14:30:00,50.91,51.13,50.88,51.11,86376.0,49.3271,49.5403,49.298,49.5209,86376.0
2024-01-16 15:00:00,51.11,51.18,50.98,51.04,152498.0,49.5209,49.5887,49.3949,49.4531,152498.0
2024-01-16 15:30:00,51.04,51.07,50.85,50.95,533633.0,49.4531,49.4821,49.269,49.3659,533633.0
2024-01-17 09:30:00,50.65,51.39,50.51,51.39,118950.0,49.0752,49.7922,48.9395,49.7922,118950.0
2024-01-17 10:00:00,51.4,51.55,51.23,51.52,197692.0,49.8019,49.9472,49.6371,49.9181,197692.0
2024-01-17 10:30:00,51.52,51.7,51.42,51.7,186640.0,49.9181,50.0925,49.8212,50.0925,186640.0
2024-01-17 11:00:00,51.7,52.03,51.68,51.75,382057.0,50.0925,50.4123,50.0732,50.141,382057.0
2024-01-17 11:30:00,51.73,51.75,51.44,51.49,201446.0,50.1216,50.141,49.8406,49.8891,201446.0
2024-01-17 12:00:00,51.5,51.55,51.23,51.3,63340.0,49.8988,49.9472,49.6371,49.705,63340.0
2024-01-17 12:30:00,51.31,51.37,51.27,51.33,45396.0,49.7147,49.7728,49.6759,49.734,45396.0
2024-01-17 13:00:00,51.34,51.39,51.13,51.16,54991.0,49.7437,49.7922,49.5403,49.5693,54991.0
2024-01-17 13:30:00,51.16,51.43,51.15,51.38,63197.0,49.5693,49.8309,49.5596,49.7825,63197.0
2024-01-17 14:00:00,51.39,51.62,51.37,51.6,81380.0,49.7922,50.015,49.7728,49.9956,81380.0
2024-01-17 14:30:00,51.6,51.61,51.5,51.5,75057.0,49.9956,50.0053,49.8988,49.8988,75057.0
2024-01-17 15:00:00,51.51,51.51,51.35,51.4,107943.0,49.9084,49.9084,49.7534,49.8019,107943.0
2024-01-17 15:30:00,51.41,51.42,51.16,51.22,505523.0,49.8115,49.8212,49.5693,49.6275,505523.0
2024-01-18 09:30:00,51.05,51.19,50.43,50.62,140205.0,49.4627,49.5984,48.862,49.0461,140205.0
2024-01-18 10:00:00,50.6,50.8,50.49,50.76,145456.0,49.0267,49.2205,48.9202,49.1818,145456.0
2024-01-18 10:30:00,50.78,50.78,50.53,50.57,103102.0,49.2011,49.2011,48.9589,48.9977,103102.0
2024-01-18 11:00:00,50.57,50.89,50.5,50.89,120519.0,48.9977,49.3077,48.9298,49.3077,120519.0
2024-01-18 11:30:00,50.88,51.03,50.77,50.77,97533.0,49.298,49.4434,49.1914,49.1914,97533.0
2024-01-18 12:00:00,50.77,50.79,50.52,50.57,51470.0,49.1914,49.2108,48.9492,48.9977,51470.0
2024-01-18 12:30:00,50.57,50.86,50.54,50.86,92641.0,48.9977,49.2787,48.9686,49.2787,92641.0
2024-01-18 13:00:00,50.84,50.85,50.43,50.59,157978.0,49.2593,49.269,48.862,49.017,157978.0
2024-01-18 13:30:00,50.58,50.77,50.58,50.77,49997.0,49.0074,49.1914,49.0074,49.1914,49997.0
2024-01-18 14:00:00,50.77,50.96,50.77,50.79,72767.0,49.1914,49.3755,49.1914,49.2108,72767.0
2024-01-18 14:30:00,50.79,50.9,50.65,50.87,99505.0,49.2108,49.3174,49.0752,49.2883,99505.0
2024-01-18 15:00:00,50.87,50.96,50.83,50.88,143900.0,49.2883,49.3755,49.2496,49.298,143900.0
2024-01-18 15:30:00,50.88,51.07,50.84,50.97,323115.0,49.298,49.4821,49.2593,49.3852,323115.0
2024-01-19 09:30:00,51.09,51.31,50.93,51.18,165483.0,49.5015,49.7147,49.3465,49.5887,165483.0
2024-01-19 10:00:00,51.2,51.55,51.12,51.49,118459.0,49.6081,49.9472,49.5306,49.8891,118459.0
2024-01-19 10:30:00,51.49,51.74,51.41,51.65,115352.0,49.8891,50.1313,49.8115,50.0441,115352.0
2024-01-19 11:00:00,51.66,51.8,51.62,51.77,84622.0,50.0538,50.1894,50.015,50.1604,84622.0
2024-01-19 11:30:00,51.76,51.76,51.64,51.74,58648.0,50.1507,50.1507,50.0344,50.1313,58648.0
2024-01-19 12:00:00,51.74,51.78,51.57,51.64,79282.0,50.1313,50.17,49.9666,50.0344,79282.0
2024-01-19 12:30:00,51.65,51.72,51.57,51.65,68397.0,50.0441,50.1119,49.9666,50.0441,68397.0
2024-01-19 13:00:00,51.65,51.7,51.59,51.68,88312.0,50.0441,50.0925,49.986,50.0732,88312.0
2024-01-19 13:30:00,51.67,51.8,51.66,51.74,84851.0,50.0635,50.1894,50.0538,50.1313,84851.0
2024-01-19 14:00:00,51.75,51.91,51.67,51.82,90108.0,50.141,50.296,50.0635,50.2088,90108.0
2024-01-19 14:30:00,51.83,52.17,51.82,52.16,81186.0,50.2185,50.5479,50.2088,50.5382,81186.0
2024-01-19 15:00:00,52.15,52.46,52.15,52.39,342908.0,50.5285,50.8289,50.5285,50.7611,342908.0
2024-01-19 15:30:00,52.38,52.54,52.23,52.53,579132.0,50.7514,50.9064,50.6061,50.8967,579132.0
2024-01-22 09:30:00,52.71,53.08,52.61,52.7,325241.0,51.0711,51.4296,50.9742,51.0614,325241.0
2024-01-22 10:00:00,52.71,53.03,52.58,52.76,182462.0,51.0711,51.3812,50.9452,51.1196,182462.0
2024-01-22 10:30:00,52.78,52.99,52.65,52.98,102439.0,51.139,51.3424,51.013,51.3327,102439.0
2024-01-22 11:00:00,52.98,53.0,52.77,52.78,85089.0,51.3327,51.3521,51.1293,51.139,85089.0
2024-01-22 11:30:00,52.77,52.87,52.55,52.67,120947.0,51.1293,51.2262,50.9161,51.0324,120947.0
2024-01-22 12:00:00,52.66,52.7,52.45,52.48,70619.0,51.0227,51.0614,50.8192,50.8483,70619.0
2024-01-22 12:30:00,52.48,52.49,52.29,52.38,73010.0,50.8483,50.858,50.6642,50.7514,73010.0
2024-01-22 13:00:00,52.38,52.41,52.2,52.22,74113.0,50.7514,50.7805,50.577,50.5964,74113.0
2024-01-22 13:30:00,52.23,52.39,52.23,52.36,60833.0,50.6061,50.7611,50.6061,50.732,60833.0
2024-01-22 14:00:00,52.37,52.48,52.29,52.45,70870.0,50.7417,50.8483,50.6642,50.8192,70870.0
2024-01-22 14:30:00,52.44,52.61,52.4,52.61,115575.0,50.8095,50.9742,50.7708,50.9742,115575.0
2024-01-22 15:00:00,52.61,52.82,52.57,52.74,144638.0,50.9742,51.1777,50.9355,51.1002,144638.0
2024-01-22 15:30:00,52.73,52.78,52.58,52.69,467471.0,51.0905,51.139,50.9452,51.0518,467471.0
2024-01-23 09:30:00,52.7,52.8,52.4,52.56,60679.0,51.0614,51.1583,50.7708,50.9258,60679.0
2024-01-23 10:00:00,52.57,52.67,52.4,52.5,62331.0,50.9355,51.0324,50.7708,50.8677,62331.0
2024-01-23 10:30:00,52.5,52.56,52.39,52.47,64241.0,50.8677,50.9258,50.7611,50.8386,64241.0
2024-01-23 11:00:00,52.47,52.52,52.31,52.37,76258.0,50.8386,50.887,50.6836,50.7417,76258.0
2024-01-23 11:30:00,52.37,52.46,52.34,52.35,50353.0,50.7417,50.8289,50.7126,50.7223,50353.0
2024-01-23 12:00:00,52.36,52.44,52.28,52.3,57559.0,50.732,50.8095,50.6545,50.6739,57559.0
2024-01-23 12:30:00,52.3,52.53,52.3,52.51,52375.0,50.6739,50.8967,50.6739,50.8773,52375.0
2024-01-23 13:00:00,52.52,52.71,52.5,52.69,70403.0,50.887,51.0711,50.8677,51.0518,70403.0
2024-01-23 13:30:00,52.69,52.7,52.53,52.59,55519.0,51.0518,51.0614,50.8967,50.9549,55519.0
2024-01-23 14:00:00,52.6,52.62,52.43,52.47,57349.0,50.9645,50.9839,50.7998,50.8386,57349.0
2024-01-23 14:30:00,52.46,52.6,52.43,52.55,70266.0,50.8289,50.9645,50.7998,50.9161,70266.0
2024-01-23 15:00:00,52.55,52.64,52.48,52.64,168074.0,50.9161,51.0033,50.8483,51.0033,168074.0
2024-01-23 15:30:00,52.64,52.67,52.5,52.57,337981.0,51.0033,51.0324,50.8677,50.9355,337981.0
2024-01-24 09:30:00,52.9,52.91,51.95,52.19,146913.0,51.2552,51.2649,50.3348,50.5673,146913.0
2024-01-24 10:00:00,52.2,52.47,52.19,52.25,104273.0,50.577,50.8386,50.5673,50.6254,104273.0
2024-01-24 10:30:00,52.26,52.31,52.04,52.2,68578.0,50.6351,50.6836,50.422,50.577,68578.0
2024-01-24 11:00:00,52.2,52.41,52.2,52.4,75854.0,50.577,50.7805,50.577,50.7708,75854.0
2024-01-24 11:30:00,52.39,52.4,52.16,52.2,72716.0,50.7611,50.7708,50.5382,50.577,72716.0
2024-01-24 12:00:00,52.2,52.2,51.87,52.02,233779.0,50.577,50.577,50.2572,50.4026,233779.0
2024-01-24 12:30:00,52.02,52.29,52.02,52.28,161450.0,50.4026,50.6642,50.4026,50.6545,161450.0
2024-01-24 13:00:00,52.3,52.32,52.04,52.12,84629.0,50.6739,50.6933,50.422,50.4995,84629.0
2024-01-24 13:30:00,52.13,52.13,51.99,52.05,69383.0,50.5092,50.5092,50.3735,50.4317,69383.0
2024-01-24 14:00:00,52.05,52.11,52.02,52.1,70219.0,50.4317,50.4898,50.4026,50.4801,70219.0
2024-01-24 14:30:00,52.1,52.15,51.99,52.11,73977.0,50.4801,50.5285,50.3735,50.4898,73977.0
2024-01-24 15:00:00,52.11,52.15,51.85,51.89,100825.0,50.4898,50.5285,50.2379,50.2766,100825.0
2024-01-24 15:30:00,51.89,52.04,51.83,52.04,383785.0,50.2766,50.422,50.2185,50.422,383785.0
2024-01-25 09:30:00,52.75,53.0,52.59,52.99,164387.0,51.1099,51.3521,50.9549,51.3424,164387.0
2024-01-25 10:00:00,52.99,53.39,52.96,53.25,139564.0,51.3424,51.73,51.3134,51.5943,139564.0
2024-01-25 10:30:00,53.27,53.31,53.03,53.23,207327.0,51.6137,51.6525,51.3812,51.575,207327.0
2024-01-25 11:00:00,53.23,53.29,53.14,53.24,89527.0,51.575,51.6331,51.4878,51.5847,89527.0
2024-01-25 11:30:00,53.25,53.3,53.2,53.22,87020.0,51.5943,51.6428,51.5459,51.5653,87020.0
2024-01-25 12:00:00,53.21,53.21,53.07,53.15,81999.0,51.5556,51.5556,51.4199,51.4974,81999.0
2024-01-25 12:30:00,53.15,53.26,53.07,53.25,81727.0,51.4974,51.604,51.4199,51.5943,81727.0
2024-01-25 13:00:00,53.25,53.33,53.13,53.22,177913.0,51.5943,51.6719,51.4781,51.5653,177913.0
2024-01-25 13:30:00,53.23,53.51,53.19,53.49,144594.0,51.575,51.8463,51.5362,51.8269,144594.0
2024-01-25 14:00:00,53.49,53.61,53.42,53.58,80212.0,51.8269,51.9431,51.7591,51.9141,80212.0
2024-01-25 14:30:00,53.58,53.61,53.49,53.57,68325.0,51.9141,51.9431,51.8269,51.9044,68325.0
2024-01-25 15:00:00,53.56,53.63,53.42,53.5,113777.0,51.8947,51.9625,51.7591,51.8366,113777.0
2024-01-25 15:30:00,53.49,53.71,53.46,53.69,373392.0,51.8269,52.04,51.7978,52.0207,373392.0
2024-01-26 09:30:00,53.74,53.97,53.65,53.83,86231.0,52.0691,52.292,51.9819,52.1563,86231.0
2024-01-26 10:00:00,53.81,54.05,53.7,53.9,141383.0,52.1369,52.3695,52.0303,52.2241,141383.0
2024-01-26 10:30:00,53.9,54.01,53.7,53.98,97839.0,52.2241,52.3307,52.0303,52.3016,97839.0
2024-01-26 11:00:00,53.97,53.97,53.81,53.87,67780.0,52.292,52.292,52.1369,52.1951,67780.0
2024-01-26 11:30:00,53.87,53.88,53.72,53.81,59048.0,52.1951,52.2048,52.0497,52.1369,59048.0
2024-01-26 12:00:00,53.82,53.83,53.64,53.77,67197.0,52.1466,52.1563,51.9722,52.0982,67197.0
2024-01-26 12:30:00,53.77,53.78,53.53,53.66,57507.0,52.0982,52.1079,51.8656,51.9916,57507.0
2024-01-26 13:00:00,53.65,53.84,53.56,53.81,62372.0,51.9819,52.166,51.8947,52.1369,62372.0
2024-01-26 13:30:00,53.82,53.94,53.8,53.83,74252.0,52.1466,52.2629,52.1272,52.1563,74252.0
2024-01-26 14:00:00,53.83,53.92,53.74,53.86,192534.0,52.1563,52.2435,52.0691,52.1854,192534.0
2024-01-26 14:30:00,53.88,54.0,53.84,53.91,108843.0,52.2048,52.321,52.166,52.2338,108843.0
2024-01-26 15:00:00,53.92,54.02,53.92,53.97,126458.0,52.2435,52.3404,52.2435,52.292,126458.0
2024-01-26 15:30:00,53.97,54.27,53.91,54.26,387501.0,52.292,52.5826,52.2338,52.5729,387501.0
2024-01-29 09:30:00,54.31,54.36,53.76,53.8,66899.0,52.6214,52.6698,52.0885,52.1272,66899.0
2024-01-29 10:00:00,53.79,53.92,53.67,53.77,76040.0,52.1176,52.2435,52.0013,52.0982,76040.0
2024-01-29 10:30:00,53.78,53.84,53.54,53.55,218642.0,52.1079,52.166,51.8753,51.885,218642.0
2024-01-29 11:00:00,53.55,53.58,53.45,53.51,128131.0,51.885,51.9141,51.7881,51.8463,128131.0
2024-01-29 11:30:00,53.52,53.89,53.48,53.74,104350.0,51.8559,52.2144,51.8172,52.0691,104350.0
2024-01-29 12:00:00,53.73,53.95,53.68,53.95,47348.0,52.0594,52.2726,52.011,52.2726,47348.0
2024-01-29 12:30:00,53.96,54.22,53.93,54.18,58378.0,52.2823,52.5342,52.2532,52.4954,58378.0
2024-01-29 13:00:00,54.18,54.24,54.1,54.17,57040.0,52.4954,52.5536,52.4179,52.4857,57040.0
2024-01-29 13:30:00,54.16,54.28,54.15,54.16,53073.0,52.476,52.5923,52.4664,52.476,53073.0
2024-01-29 14:00:00,54.16,54.2,54.08,54.1,55560.0,52.476,52.5148,52.3985,52.4179,55560.0
2024-01-29 14:30:00,54.1,54.22,54.09,54.18,60556.0,52.4179,52.5342,52.4082,52.4954,60556.0
2024-01-29 15:00:00,54.19,54.65,54.19,54.64,158629.0,52.5051,52.9508,52.5051,52.9411,158629.0
2024-01-29 15:30:00,54.64,54.69,54.42,54.44,344561.0,52.9411,52.9896,52.728,52.7473,344561.0
2024-01-30 09:30:00,54.39,54.56,54.2,54.45,69422.0,52.6989,52.8636,52.5148,52.757,69422.0
2024-01-30 10:00:00,54.41,54.59,54.22,54.56,57133.0,52.7183,52.8927,52.5342,52.8636,57133.0
2024-01-30 10:30:00,54.55,54.64,54.33,54.35,65662.0,52.8539,52.9411,52.6408,52.6601,65662.0
2024-01-30 11:00:00,54.36,54.5,54.28,54.3,99506.0,52.6698,52.8055,52.5923,52.6117,99506.0
2024-01-30 11:30:00,54.32,54.59,54.31,54.51,133476.0,52.6311,52.8927,52.6214,52.8152,133476.0
2024-01-30 12:00:00,54.51,54.53,54.33,54.36,57117.0,52.8152,52.8345,52.6408,52.6698,57117.0
2024-01-30 12:30:00,54.36,54.41,54.19,54.2,47589.0,52.6698,52.7183,52.5051,52.5148,47589.0
2024-01-30 13:00:00,54.2,54.2,53.92,53.94,85534.0,52.5148,52.5148,52.2435,52.2629,85534.0
2024-01-30 13:30:00,53.94,54.02,53.9,53.98,62762.0,52.2629,52.3404,52.2241,52.3016,62762.0
2024-01-30 14:00:00,53.99,54.12,53.94,54.04,58904.0,52.3113,52.4373,52.2629,52.3598,58904.0
2024-01-30 14:30:00,54.04,54.09,53.92,53.94,74368.0,52.3598,52.4082,52.2435,52.2629,74368.0
2024-01-30 15:00:00,53.93,53.95,53.69,53.83,85875.0,52.2532,52.2726,52.0207,52.1563,85875.0
2024-01-30 15:30:00,53.82,54.08,53.76,54.03,326054.0,52.1466,52.3985,52.0885,52.3501,326054.0
2024-01-31 09:30:00,53.78,54.04,53.66,53.78,108754.0,52.5082,52.7621,52.391,52.5082,108754.0
2024-01-31 10:00:00,53.81,54.12,53.81,53.9,104788.0,52.5375,52.8402,52.5375,52.6254,104788.0
2024-01-31 10:30:00,53.89,53.97,53.66,53.76,171280.0,52.6156,52.6937,52.391,52.4887,171280.0
2024-01-31 11:00:00,53.76,53.9,53.66,53.71,100429.0,52.4887,52.6254,52.391,52.4399,100429.0
2024-01-31 11:30:00,53.7,53.71,53.43,53.5,63206.0,52.4301,52.4399,52.1665,52.2348,63206.0
2024-01-31 12:00:00,53.48,53.61,53.47,53.6,54537.0,52.2153,52.3422,52.2055,52.3325,54537.0
2024-01-31 12:30:00,53.6,53.6,53.45,53.5,57985.0,52.3325,52.3325,52.186,52.2348,57985.0
2024-01-31 13:00:00,53.5,53.51,53.33,53.35,58077.0,52.2348,52.2446,52.0688,52.0884,58077.0
2024-01-31 13:30:00,53.35,53.41,53.25,53.29,66762.0,52.0884,52.1469,51.9907,52.0298,66762.0
2024-01-31 14:00:00,53.3,53.38,52.98,53.01,107089.0,52.0396,52.1177,51.7271,51.7564,107089.0
2024-01-31 14:30:00,53.01,53.29,52.88,52.89,102767.0,51.7564,52.0298,51.6295,51.6392,102767.0
2024-01-31 15:00:00,52.88,52.98,52.62,52.76,122084.0,51.6295,51.7271,51.3756,51.5123,122084.0
2024-01-31 15:30:00,52.74,53.07,52.71,53.01,535582.0,51.4928,51.815,51.4635,51.7564,535582.0
2024-02-01 09:30:00,53.08,53.36,52.87,53.05,79276.0,51.8248,52.0981,51.6197,51.7955,79276.0
2024-02-01 10:00:00,53.01,53.29,52.92,53.29,102776.0,51.7564,52.0298,51.6685,52.0298,102776.0
2024-02-01 10:30:00,53.28,53.51,53.26,53.31,57004.0,52.02,52.2446,52.0005,52.0493,57004.0
2024-02-01 11:00:00,53.31,53.5,53.21,53.46,47728.0,52.0493,52.2348,51.9517,52.1958,47728.0
2024-02-01 11:30:00,53.48,53.87,53.48,53.84,53060.0,52.2153,52.5961,52.2153,52.5668,53060.0
2024-02-01 12:00:00,53.84,53.9,53.75,53.85,68077.0,52.5668,52.6254,52.4789,52.5765,68077.0
2024-02-01 12:30:00,53.85,53.88,53.71,53.78,79837.0,52.5765,52.6058,52.4399,52.5082,79837.0
2024-02-01 13:00:00,53.78,54.12,53.75,54.04,92391.0,52.5082,52.8402,52.4789,52.7621,92391.0
2024-02-01 13:30:00,54.04,54.31,54.04,54.23,116768.0,52.7621,53.0257,52.7621,52.9476,116768.0
2024-02-01 14:00:00,54.23,54.54,54.11,54.42,155055.0,52.9476,53.2502,52.8304,53.1331,155055.0
2024-02-01 14:30:00,54.42,54.61,54.41,54.44,143528.0,53.1331,53.3186,53.1233,53.1526,143528.0
2024-02-01 15:00:00,54.45,54.46,54.16,54.23,124455.0,53.1624,53.1721,52.8792,52.9476,124455.0
2024-02-01 15:30:00,54.23,54.29,54.12,54.26,416685.0,52.9476,53.0061,52.8402,52.9768,416685.0
2024-02-02 09:30:00,53.93,54.32,53.7,54.28,61642.0,52.6547,53.0354,52.4301,52.9964,61642.0
2024-02-02 10:00:00,54.27,54.51,54.19,54.51,60199.0,52.9866,53.2209,52.9085,53.2209,60199.0
2024-02-02 10:30:00,54.52,54.82,54.34,54.82,90315.0,53.2307,53.5236,53.055,53.5236,90315.0
2024-02-02 11:00:00,54.79,55.0,54.54,54.98,250962.0,53.4943,53.6993,53.2502,53.6798,250962.0
2024-02-02 11:30:00,54.98,55.02,54.82,54.9,102843.0,53.6798,53.7189,53.5236,53.6017,102843.0
2024-02-02 12:00:00,54.9,54.93,54.7,54.76,49388.0,53.6017,53.631,53.4064,53.465,49388.0
2024-02-02 12:30:00,54.74,54.79,54.53,54.75,47003.0,53.4455,53.4943,53.2405,53.4553,47003.0
2024-02-02 13:00:00,54.75,54.81,54.66,54.73,73063.0,53.4553,53.5138,53.3674,53.4357,73063.0
2024-02-02 13:30:00,54.73,54.89,54.69,54.87,64224.0,53.4357,53.5919,53.3967,53.5724,64224.0
2024-02-02 14:00:00,54.88,55.07,54.88,55.02,111630.0,53.5822,53.7677,53.5822,53.7189,111630.0
2024-02-02 14:30:00,55.06,55.17,54.97,55.07,157924.0,53.7579,53.8653,53.6701,53.7677,157924.0
2024-02-02 15:00:00,55.07,55.36,55.04,55.27,169216.0,53.7677,54.0508,53.7384,53.963,169216.0
2024-02-02 15:30:00,55.26,55.28,54.72,54.73,483601.0,53.9532,53.9727,53.426,53.4357,483601.0
2024-02-05 09:30:00,54.28,54.48,53.54,53.67,101316.0,52.9964,53.1916,52.2739,52.4008,101316.0
2024-02-05 10:00:00,53.66,53.82,53.44,53.78,145374.0,52.391,52.5473,52.1762,52.5082,145374.0
2024-02-05 10:30:00,53.78,53.86,53.49,53.61,86738.0,52.5082,52.5863,52.2251,52.3422,86738.0
2024-02-05 11:00:00,53.62,53.66,53.48,53.6,63869.0,52.352,52.391,52.2153,52.3325,63869.0
2024-02-05 11:30:00,53.6,53.72,53.51,53.62,68011.0,52.3325,52.4496,52.2446,52.352,68011.0
2024-02-05 12:00:00,53.62,53.7,53.59,53.6,69153.0,52.352,52.4301,52.3227,52.3325,69153.0
2024-02-05 12:30:00,53.6,53.96,53.6,53.95,143238.0,52.3325,52.6839,52.3325,52.6742,143238.0
2024-02-05 13:00:00,53.95,53.98,53.81,53.95,111411.0,52.6742,52.7035,52.5375,52.6742,111411.0
2024-02-05 13:30:00,53.96,54.0,53.59,53.85,214834.0,52.6839,52.723,52.3227,52.5765,214834.0
2024-02-05 14:00:00,53.85,53.97,53.6,53.79,219236.0,52.5765,52.6937,52.3325,52.518,219236.0
2024-02-05 14:30:00,53.78,54.03,53.74,54.02,115214.0,52.5082,52.7523,52.4691,52.7425,115214.0
2024-02-05 15:00:00,54.02,54.19,53.92,54.15,173906.0,52.7425,52.9085,52.6449,52.8694,173906.0
2024-02-05 15:30:00,54.16,54.21,53.68,53.68,423314.0,52.8792,52.928,52.4106,52.4106,423314.0
2024-02-06 09:30:00,53.68,53.94,53.13,53.3,69966.0,52.4106,52.6644,51.8736,52.0396,69966.0
2024-02-06 10:00:00,53.31,53.66,53.24,53.61,71787.0,52.0493,52.391,51.981,52.3422,71787.0
2024-02-06 10:30:00,53.63,53.78,53.6,53.75,76691.0,52.3617,52.5082,52.3325,52.4789,76691.0
2024-02-06 11:00:00,53.73,53.73,53.45,53.46,65124.0,52.4594,52.4594,52.186,52.1958,65124.0
2024-02-06 11:30:00,53.46,53.59,53.35,53.46,66597.0,52.1958,52.3227,52.0884,52.1958,66597.0
2024-02-06 12:00:00,53.47,53.54,53.33,53.34,98343.0,52.2055,52.2739,52.0688,52.0786,98343.0
2024-02-06 12:30:00,53.34,53.53,53.24,53.46,110743.0,52.0786,52.2641,51.981,52.1958,110743.0
2024-02-06 13:00:00,53.47,53.54,53.4,53.5,48556.0,52.2055,52.2739,52.1372,52.2348,48556.0
2024-02-06 13:30:00,53.53,53.58,53.36,53.43,51151.0,52.2641,52.3129,52.0981,52.1665,51151.0
2024-02-06 14:00:00,53.43,53.48,53.17,53.39,211762.0,52.1665,52.2153,51.9126,52.1274,211762.0
2024-02-06 14:30:00,53.4,53.61,53.4,53.59,77465.0,52.1372,52.3422,52.1372,52.3227,77465.0
2024-02-06 15:00:00,53.59,53.73,53.58,53.66,89064.0,52.3227,52.4594,52.3129,52.391,89064.0
2024-02-06 15:30:00,53.66,53.67,53.38,53.53,381460.0,52.391,52.4008,52.1177,52.2641,381460.0
2024-02-07 09:30:00,53.64,53.84,53.51,53.51,34642.0,52.3715,52.5668,52.2446,52.2446,34642.0
2024-02-07 10:00:00,53.5,53.54,53.37,53.51,44577.0,52.2348,52.2739,52.1079,52.2446,44577.0
2024-02-07 10:30:00,53.54,53.56,53.19,53.22,82506.0,52.2739,52.2934,51.9322,51.9614,82506.0
2024-02-07 11:00:00,53.22,53.24,52.98,53.0,71250.0,51.9614,51.981,51.7271,51.7466,71250.0
2024-02-07 11:30:00,53.0,53.2,52.82,52.83,403845.0,51.7466,51.9419,51.5709,51.5807,403845.0
2024-02-07 12:00:00,52.83,52.86,52.51,52.54,81714.0,51.5807,51.61,51.2682,51.2975,81714.0
2024-02-07 12:30:00,52.53,52.54,52.29,52.46,68282.0,51.2878,51.2975,51.0534,51.2194,68282.0
2024-02-07 13:00:00,52.48,52.55,52.38,52.43,35658.0,51.2389,51.3073,51.1413,51.1901,35658.0
2024-02-07 13:30:00,52.45,52.73,52.38,52.64,63396.0,51.2097,51.483,51.1413,51.3952,63396.0
2024-02-07 14:00:00,52.64,53.04,52.63,53.03,181236.0,51.3952,51.7857,51.3854,51.7759,181236.0
2024-02-07 14:30:00,53.04,53.16,52.93,52.98,147214.0,51.7857,51.9029,51.6783,51.7271,147214.0
2024-02-07 15:00:00,52.98,53.09,52.92,53.01,121418.0,51.7271,51.8345,51.6685,51.7564,121418.0
2024-02-07 15:30:00,53.01,53.04,52.92,53.0,387163.0,51.7564,51.7857,51.6685,51.7466,387163.0
2024-02-08 09:30:00,52.92,53.19,52.71,52.74,105675.0,51.6685,51.9322,51.4635,51.4928,105675.0
2024-02-08 10:00:00,52.74,52.81,52.49,52.67,90974.0,51.4928,51.5611,51.2487,51.4244,90974.0
2024-02-08 10:30:00,52.66,52.8,52.61,52.75,72655.0,51.4147,51.5514,51.3659,51.5026,72655.0
2024-02-08 11:00:00,52.75,52.78,52.32,52.37,73019.0,51.5026,51.5318,51.0827,51.1315,73019.0
2024-02-08 11:30:00,52.37,52.48,52.26,52.26,82237.0,51.1315,51.2389,51.0241,51.0241,82237.0
2024-02-08 12:00:00,52.27,52.35,52.18,52.18,100783.0,51.0339,51.112,50.946,50.946,100783.0
2024-02-08 12:30:00,52.18,52.2,51.93,51.99,93778.0,50.946,50.9656,50.7019,50.7605,93778.0
2024-02-08 13:00:00,52.0,52.21,52.0,52.13,98331.0,50.7703,50.9753,50.7703,50.8972,98331.0
2024-02-08 13:30:00,52.12,52.31,52.09,52.3,102849.0,50.8875,51.073,50.8582,51.0632,102849.0
2024-02-08 14:00:00,52.3,52.48,52.29,52.33,53378.0,51.0632,51.2389,51.0534,51.0925,53378.0
2024-02-08 14:30:00,52.33,52.43,52.28,52.42,61747.0,51.0925,51.1901,51.0437,51.1804,61747.0
2024-02-08 15:00:00,52.42,52.55,52.28,52.46,126663.0,51.1804,51.3073,51.0437,51.2194,126663.0
2024-02-08 15:30:00,52.46,52.55,52.32,52.34,389604.0,51.2194,51.3073,51.0827,51.1023,389604.0
2024-02-09 09:30:00,52.28,52.54,51.98,52.1,69623.0,51.0437,51.2975,50.7508,50.8679,69623.0
2024-02-09 10:00:00,52.13,52.18,51.99,52.09,79463.0,50.8972,50.946,50.7605,50.8582,79463.0
2024-02-09 10:30:00,52.09,52.19,52.01,52.12,106418.0,50.8582,50.9558,50.7801,50.8875,106418.0
2024-02-09 11:00:00,52.12,52.17,52.06,52.08,66053.0,50.8875,50.9363,50.8289,50.8484,66053.0
2024-02-09 11:30:00,52.07,52.14,51.99,52.05,92051.0,50.8386,50.907,50.7605,50.8191,92051.0
2024-02-09 12:00:00,52.05,52.36,52.05,52.34,54972.0,50.8191,51.1218,50.8191,51.1023,54972.0
2024-02-09 12:30:00,52.35,52.46,52.33,52.38,59765.0,51.112,51.2194,51.0925,51.1413,59765.0
2024-02-09 13:00:00,52.38,52.48,52.34,52.47,56402.0,51.1413,51.2389,51.1023,51.2292,56402.0
2024-02-09 13:30:00,52.47,52.48,52.36,52.4,57293.0,51.2292,51.2389,51.1218,51.1608,57293.0
2024-02-09 14:00:00,52.4,52.45,52.31,52.34,54855.0,51.1608,51.2097,51.073,51.1023,54855.0
2024-02-09 14:30:00,52.35,52.49,52.32,52.45,61552.0,51.112,51.2487,51.0827,51.2097,61552.0
2024-02-09 15:00:00,52.44,52.57,52.4,52.47,81035.0,51.1999,51.3268,51.1608,51.2292,81035.0
2024-02-09 15:30:00,52.47,52.53,52.31,52.37,225404.0,51.2292,51.2878,51.073,51.1315,225404.0
2024-02-12 09:30:00,52.42,52.6,51.88,51.94,65270.0,51.1804,51.3561,50.6531,50.7117,65270.0
2024-02-12 10:00:00,51.9,51.9,51.47,51.65,110108.0,50.6727,50.6727,50.2528,50.4286,110108.0
2024-02-12 10:30:00,51.65,51.65,51.26,51.47,128147.0,50.4286,50.4286,50.0478,50.2528,128147.0
2024-02-12 11:00:00,51.49,51.71,51.43,51.68,141836.0,50.2724,50.4872,50.2138,50.4579,141836.0
2024-02-12 11:30:00,51.68,52.07,51.67,52.07,86421.0,50.4579,50.8386,50.4481,50.8386,86421.0
2024-02-12 12:00:00,52.05,52.1,51.96,52.05,64276.0,50.8191,50.8679,50.7312,50.8191,64276.0
2024-02-12 12:30:00,52.05,52.07,51.94,51.96,86907.0,50.8191,50.8386,50.7117,50.7312,86907.0
2024-02-12 13:00:00,51.96,51.96,51.78,51.79,112667.0,50.7312,50.7312,50.5555,50.5653,112667.0
2024-02-12 13:30:00,51.78,51.87,51.67,51.84,140092.0,50.5555,50.6434,50.4481,50.6141,140092.0
2024-02-12 14:00:00,51.85,51.88,51.64,51.72,146237.0,50.6238,50.6531,50.4188,50.4969,146237.0
2024-02-12 14:30:00,51.72,51.76,51.58,51.6,60928.0,50.4969,50.536,50.3602,50.3798,60928.0
2024-02-12 15:00:00,51.6,51.72,51.58,51.62,94406.0,50.3798,50.4969,50.3602,50.3993,94406.0
2024-02-12 15:30:00,51.62,51.84,51.58,51.76,400845.0,50.3993,50.6141,50.3602,50.536,400845.0
2024-02-13 09:30:00,51.55,51.85,51.31,51.62,74348.0,50.3309,50.6238,50.0966,50.3993,74348.0
2024-02-13 10:00:00,51.62,51.98,51.62,51.74,78138.0,50.3993,50.7508,50.3993,50.5164,78138.0
2024-02-13 10:30:00,51.72,51.72,51.41,51.55,90785.0,50.4969,50.4969,50.1942,50.3309,90785.0
2024-02-13 11:00:00,51.55,52.16,51.55,52.09,67729.0,50.3309,50.9265,50.3309,50.8582,67729.0
2024-02-13 11:30:00,52.11,52.34,52.11,52.18,62683.0,50.8777,51.1023,50.8777,50.946,62683.0
2024-02-13 12:00:00,52.17,52.24,52.03,52.2,133482.0,50.9363,51.0046,50.7996,50.9656,133482.0
2024-02-13 12:30:00,52.2,52.33,52.11,52.12,63357.0,50.9656,51.0925,50.8777,50.8875,63357.0
2024-02-13 13:00:00,52.11,52.18,51.99,52.07,42255.0,50.8777,50.946,50.7605,50.8386,42255.0
2024-02-13 13:30:00,52.07,52.14,51.94,52.14,40269.0,50.8386,50.907,50.7117,50.907,40269.0
2024-02-13 14:00:00,52.15,52.16,51.91,51.93,81771.0,50.9167,50.9265,50.6824,50.7019,81771.0
2024-02-13 14:30:00,51.92,51.99,51.78,51.88,71464.0,50.6922,50.7605,50.5555,50.6531,71464.0
2024-02-13 15:00:00,51.87,51.94,51.75,51.93,105970.0,50.6434,50.7117,50.5262,50.7019,105970.0
2024-02-13 15:30:00,51.93,52.06,51.81,51.92,414846.0,50.7019,50.8289,50.5848,50.6922,414846.0
2024-02-14 09:30:00,52.49,52.72,52.26,52.5,48041.0,51.2487,51.4733,51.0241,51.2585,48041.0
2024-02-14 10:00:00,52.5,52.52,52.16,52.25,41678.0,51.2585,51.278,50.9265,51.0144,41678.0
2024-02-14 10:30:00,52.26,52.34,52.11,52.15,56521.0,51.0241,51.1023,50.8777,50.9167,56521.0
2024-02-14 11:00:00,52.15,52.21,52.05,52.16,45877.0,50.9167,50.9753,50.8191,50.9265,45877.0
2024-02-14 11:30:00,52.17,52.18,52.01,52.02,40312.0,50.9363,50.946,50.7801,50.7898,40312.0
2024-02-14 12:00:00,52.0,52.09,51.89,52.05,47002.0,50.7703,50.8582,50.6629,50.8191,47002.0
2024-02-14 12:30:00,52.04,52.24,52.03,52.16,68281.0,50.8093,51.0046,50.7996,50.9265,68281.0
2024-02-14 13:00:00,52.16,52.44,52.16,52.41,59051.0,50.9265,51.1999,50.9265,51.1706,59051.0
2024-02-14 13:30:00,52.41,52.45,52.33,52.35,42694.0,51.1706,51.2097,51.0925,51.112,42694.0
2024-02-14 14:00:00,52.36,52.37,52.22,52.33,43301.0,51.1218,51.1315,50.9851,51.0925,43301.0
2024-02-14 14:30:00,52.33,52.38,52.28,52.38,48254.0,51.0925,51.1413,51.0437,51.1413,48254.0
2024-02-14 15:00:00,52.38,52.41,52.29,52.38,64593.0,51.1413,51.1706,51.0534,51.1413,64593.0
2024-02-14 15:30:00,52.38,52.39,52.05,52.05,437738.0,51.1413,51.1511,50.8191,50.8191,437738.0
2024-02-15 09:30:00,52.21,52.49,52.07,52.21,50341.0,50.9753,51.2487,50.8386,50.9753,50341.0
2024-02-15 10:00:00,52.18,52.39,52.06,52.35,47481.0,50.946,51.1511,50.8289,51.112,47481.0
2024-02-15 10:30:00,52.34,52.35,52.05,52.08,57961.0,51.1023,51.112,50.8191,50.8484,57961.0
2024-02-15 11:00:00,52.09,52.2,51.91,51.91,48563.0,50.8582,50.9656,50.6824,50.6824,48563.0
2024-02-15 11:30:00,51.9,52.19,51.9,52.06,155299.0,50.6727,50.9558,50.6727,50.8289,155299.0
2024-02-15 12:00:00,52.06,52.1,51.96,51.98,62029.0,50.8289,50.8679,50.7312,50.7508,62029.0
2024-02-15 12:30:00,51.98,51.98,51.79,51.79,65612.0,50.7508,50.7508,50.5653,50.5653,65612.0
2024-02-15 13:00:00,51.8,52.02,51.79,51.95,40151.0,50.575,50.7898,50.5653,50.7215,40151.0
2024-02-15 13:30:00,51.95,51.97,51.83,51.84,47220.0,50.7215,50.741,50.6043,50.6141,47220.0
2024-02-15 14:00:00,51.85,52.03,51.8,51.89,56812.0,50.6238,50.7996,50.575,50.6629,56812.0
2024-02-15 14:30:00,51.88,52.09,51.85,52.06,72973.0,50.6531,50.8582,50.6238,50.8289,72973.0
2024-02-15 15:00:00,52.05,52.06,51.88,52.05,91487.0,50.8191,50.8289,50.6531,50.8191,91487.0
2024-02-15 15:30:00,52.04,52.12,51.85,52.02,524522.0,50.8093,50.8875,50.6238,50.7898,524522.0
2024-02-16 09:30:00,51.84,52.13,51.8,52.12,74960.0,50.6141,50.8972,50.575,50.8875,74960.0
2024-02-16 10:00:00,52.11,52.28,51.99,52.25,49178.0,50.8777,51.0437,50.7605,51.0144,49178.0
2024-02-16 10:30:00,52.26,52.34,52.22,52.26,54451.0,51.0241,51.1023,50.9851,51.0241,54451.0
2024-02-16 11:00:00,52.26,52.56,52.19,52.56,81962.0,51.0241,51.3171,50.9558,51.3171,81962.0
2024-02-16 11:30:00,52.55,52.64,52.5,52.56,47019.0,51.3073,51.3952,51.2585,51.3171,47019.0
2024-02-16 12:00:00,52.56,52.68,52.54,52.63,43577.0,51.3171,51.4342,51.2975,51.3854,43577.0
2024-02-16 12:30:00,52.62,52.63,52.48,52.53,28873.0,51.3756,51.3854,51.2389,51.2878,28873.0
2024-02-16 13:00:00,52.54,52.54,52.36,52.4,46787.0,51.2975,51.2975,51.1218,51.1608,46787.0
2024-02-16 13:30:00,52.4,52.45,52.34,52.45,31745.0,51.1608,51.2097,51.1023,51.2097,31745.0
2024-02-16 14:00:00,52.45,52.49,52.4,52.4,47983.0,51.2097,51.2487,51.1608,51.1608,47983.0
2024-02-16 14:30:00,52.41,52.45,52.21,52.28,56327.0,51.1706,51.2097,50.9753,51.0437,56327.0
2024-02-16 15:00:00,52.28,52.4,52.17,52.36,131592.0,51.0437,51.1608,50.9363,51.1218,131592.0
2024-02-16 15:30:00,52.37,52.38,51.88,51.9,364088.0,51.1315,51.1413,50.6531,50.6727,364088.0
2024-02-20 09:30:00,51.55,52.3,51.42,51.8,103412.0,50.3309,51.0632,50.204,50.575,103412.0
2024-02-20 10:00:00,51.81,52.15,51.75,51.98,54067.0,50.5848,50.9167,50.5262,50.7508,54067.0
2024-02-20 10:30:00,51.98,52.06,51.9,51.91,48936.0,50.7508,50.8289,50.6727,50.6824,48936.0
2024-02-20 11:00:00,51.9,52.02,51.84,51.97,54291.0,50.6727,50.7898,50.6141,50.741,54291.0
2024-02-20 11:30:00,51.98,52.07,51.89,51.94,57147.0,50.7508,50.8386,50.6629,50.7117,57147.0
2024-02-20 12:00:00,51.94,51.94,51.78,51.78,48121.0,50.7117,50.7117,50.5555,50.5555,48121.0
2024-02-20 12:30:00,51.79,52.1,51.79,52.1,260447.0,50.5653,50.8679,50.5653,50.8679,260447.0
2024-02-20 13:00:00,52.1,52.17,51.97,52.03,56918.0,50.8679,50.9363,50.741,50.7996,56918.0
2024-02-20 13:30:00,52.05,52.1,51.95,51.96,51899.0,50.8191,50.8679,50.7215,50.7312,51899.0
2024-02-20 14:00:00,51.95,51.99,51.79,51.87,55148.0,50.7215,50.7605,50.5653,50.6434,55148.0
2024-02-20 14:30:00,51.87,52.02,51.84,52.01,59187.0,50.6434,50.7898,50.6141,50.7801,59187.0
2024-02-20 15:00:00,52.02,52.03,51.88,51.94,94769.0,50.7898,50.7996,50.6531,50.7117,94769.0
2024-02-20 15:30:00,51.94,51.96,51.7,51.7,479331.0,50.7117,50.7312,50.4774,50.4774,479331.0
2024-02-21 09:30:00,51.8,52.08,51.68,51.89,61646.0,50.575,50.8484,50.4579,50.6629,61646.0
2024-02-21 10:00:00,51.9,52.16,51.9,52.04,81078.0,50.6727,50.9265,50.6727,50.8093,81078.0
2024-02-21 10:30:00,52.04,52.06,51.83,51.86,68388.0,50.8093,50.8289,50.6043,50.6336,68388.0
2024-02-21 11:00:00,51.86,51.97,51.62,51.65,71759.0,50.6336,50.741,50.3993,50.4286,71759.0
2024-02-21 11:30:00,51.66,51.76,51.55,51.64,68841.0,50.4383,50.536,50.3309,50.4188,68841.0
2024-02-21 12:00:00,51.64,51.74,51.63,51.69,57559.0,50.4188,50.5164,50.409,50.4676,57559.0
2024-02-21 12:30:00,51.7,51.82,51.68,51.8,64033.0,50.4774,50.5945,50.4579,50.575,64033.0
2024-02-21 13:00:00,51.8,51.84,51.6,51.61,74783.0,50.575,50.6141,50.3798,50.3895,74783.0
2024-02-21 13:30:00,51.62,51.77,51.52,51.77,131233.0,50.3993,50.5457,50.3016,50.5457,131233.0
2024-02-21 14:00:00,51.76,51.78,51.49,51.58,118713.0,50.536,50.5555,50.2724,50.3602,118713.0
2024-02-21 14:30:00,51.58,51.75,51.54,51.74,89816.0,50.3602,50.5262,50.3212,50.5164,89816.0
2024-02-21 15:00:00,51.75,51.76,51.57,51.64,114688.0,50.5262,50.536,50.3505,50.4188,114688.0
2024-02-21 15:30:00,51.64,51.92,51.62,51.88,276442.0,50.4188,50.6922,50.3993,50.6531,276442.0
2024-02-22 09:30:00,52.05,52.17,51.71,51.8,96558.0,50.8191,50.9363,50.4872,50.575,96558.0
2024-02-22 10:00:00,51.82,51.91,51.76,51.89,123039.0,50.5945,50.6824,50.536,50.6629,123039.0
2024-02-22 10:30:00,51.88,52.01,51.84,51.98,98309.0,50.6531,50.7801,50.6141,50.7508,98309.0
2024-02-22 11:00:00,51.98,52.03,51.91,51.93,121673.0,50.7508,50.7996,50.6824,50.7019,121673.0
2024-02-22 11:30:00,51.93,51.97,51.74,51.77,60042.0,50.7019,50.741,50.5164,50.5457,60042.0
2024-02-22 12:00:00,51.77,52.13,51.76,52.0,320184.0,50.5457,50.8972,50.536,50.7703,320184.0
2024-02-22 12:30:00,52.0,52.06,51.96,52.01,81996.0,50.7703,50.8289,50.7312,50.7801,81996.0
2024-02-22 13:00:00,52.01,52.04,51.86,52.03,46997.0,50.7801,50.8093,50.6336,50.7996,46997.0
2024-02-22 13:30:00,52.03,52.14,52.0,52.02,210734.0,50.7996,50.907,50.7703,50.7898,210734.0
2024-02-22 14:00:00,52.02,52.06,51.9,51.91,133818.0,50.7898,50.8289,50.6727,50.6824,133818.0
2024-02-22 14:30:00,51.91,51.91,51.73,51.79,75098.0,50.6824,50.6824,50.5067,50.5653,75098.0
2024-02-22 15:00:00,51.79,52.04,51.79,52.0,139161.0,50.5653,50.8093,50.5653,50.7703,139161.0
2024-02-22 15:30:00,52.0,52.05,51.88,51.88,516150.0,50.7703,50.8191,50.6531,50.6531,516150.0
2024-02-23 09:30:00,52.33,52.33,51.79,51.83,158338.0,51.0925,51.0925,50.5653,50.6043,158338.0
2024-02-23 10:00:00,51.84,52.05,51.8,51.8,120827.0,50.6141,50.8191,50.575,50.575,120827.0
2024-02-23 10:30:00,51.81,51.91,51.72,51.77,117478.0,50.5848,50.6824,50.4969,50.5457,117478.0
2024-02-23 11:00:00,51.78,51.86,51.73,51.85,70471.0,50.5555,50.6336,50.5067,50.6238,70471.0
2024-02-23 11:30:00,51.84,51.89,51.72,51.78,94456.0,50.6141,50.6629,50.4969,50.5555,94456.0
2024-02-23 12:00:00,51.77,51.91,51.75,51.81,89863.0,50.5457,50.6824,50.5262,50.5848,89863.0
2024-02-23 12:30:00,51.81,51.83,51.73,51.8,51449.0,50.5848,50.6043,50.5067,50.575,51449.0
2024-02-23 13:00:00,51.8,51.93,51.78,51.93,153024.0,50.575,50.7019,50.5555,50.7019,153024.0
2024-02-23 13:30:00,51.92,52.01,51.88,51.98,163893.0,50.6922,50.7801,50.6531,50.7508,163893.0
2024-02-23 14:00:00,51.98,51.98,51.77,51.8,119578.0,50.7508,50.7508,50.5457,50.575,119578.0
2024-02-23 14:30:00,51.8,51.89,51.76,51.82,138349.0,50.575,50.6629,50.536,50.5945,138349.0
2024-02-23 15:00:00,51.82,51.83,51.72,51.8,127271.0,50.5945,50.6043,50.4969,50.575,127271.0
2024-02-23 15:30:00,51.8,51.81,51.48,51.54,773440.0,50.575,50.5848,50.2626,50.3212,773440.0
2024-02-26 09:30:00,51.6,51.96,51.58,51.87,182204.0,50.3798,50.7312,50.3602,50.6434,182204.0
2024-02-26 10:00:00,51.86,52.28,51.81,52.24,325476.0,50.6336,51.0437,50.5848,51.0046,325476.0
2024-02-26 10:30:00,52.25,52.5,52.17,52.2,129070.0,51.0144,51.2585,50.9363,50.9656,129070.0
2024-02-26 11:00:00,52.22,52.36,52.21,52.24,133342.0,50.9851,51.1218,50.9753,51.0046,133342.0
2024-02-26 11:30:00,52.25,52.38,52.19,52.28,134878.0,51.0144,51.1413,50.9558,51.0437,134878.0
2024-02-26 12:00:00,52.27,52.58,52.24,52.52,201974.0,51.0339,51.3366,51.0046,51.278,201974.0
2024-02-26 12:30:00,52.51,52.52,52.38,52.45,109922.0,51.2682,51.278,51.1413,51.2097,109922.0
2024-02-26 13:00:00,52.45,52.49,52.37,52.46,88642.0,51.2097,51.2487,51.1315,51.2194,88642.0
2024-02-26 13:30:00,52.46,52.51,52.41,52.41,247582.0,51.2194,51.2682,51.1706,51.1706,247582.0
2024-02-26 14:00:00,52.4,52.43,52.25,52.43,112443.0,51.1608,51.1901,51.0144,51.1901,112443.0
2024-02-26 14:30:00,52.44,52.51,52.41,52.43,124107.0,51.1999,51.2682,51.1706,51.1901,124107.0
2024-02-26 15:00:00,52.43,52.92,52.42,52.92,194178.0,51.1901,51.6685,51.1804,51.6685,194178.0
2024-02-26 15:30:00,52.93,53.07,52.75,52.76,531071.0,51.6783,51.815,51.5026,51.5123,531071.0
2024-02-27 09:30:00,52.82,53.37,52.57,53.3,111611.0,51.5709,52.1079,51.3268,52.0396,111611.0
2024-02-27 10:00:00,53.32,53.54,53.21,53.5,164570.0,52.0591,52.2739,51.9517,52.2348,164570.0
2024-02-27 10:30:00,53.48,53.65,53.35,53.46,156533.0,52.2153,52.3813,52.0884,52.1958,156533.0
2024-02-27 11:00:00,53.47,53.8,53.45,53.74,179883.0,52.2055,52.5277,52.186,52.4691,179883.0
2024-02-27 11:30:00,53.74,53.79,53.51,53.78,194014.0,52.4691,52.518,52.2446,52.5082,194014.0
2024-02-27 12:00:00,53.78,53.79,53.52,53.59,121998.0,52.5082,52.518,52.2543,52.3227,121998.0
2024-02-27 12:30:00,53.58,53.59,53.38,53.41,132245.0,52.3129,52.3227,52.1177,52.1469,132245.0
2024-02-27 13:00:00,53.4,53.69,53.29,53.58,93272.0,52.1372,52.4203,52.0298,52.3129,93272.0
2024-02-27 13:30:00,53.58,53.67,53.42,53.59,101815.0,52.3129,52.4008,52.1567,52.3227,101815.0
2024-02-27 14:00:00,53.59,53.62,53.48,53.61,108426.0,52.3227,52.352,52.2153,52.3422,108426.0
2024-02-27 14:30:00,53.6,53.69,53.45,53.69,123053.0,52.3325,52.4203,52.186,52.4203,123053.0
2024-02-27 15:00:00,53.69,53.89,53.64,53.69,176972.0,52.4203,52.6156,52.3715,52.4203,176972.0
2024-02-27 15:30:00,53.69,54.07,53.65,54.06,619329.0,52.4203,52.7913,52.3813,52.7816,619329.0
2024-02-28 09:30:00,53.49,56.05,52.96,55.52,596160.0,52.2251,54.7245,51.7076,54.2071,596160.0
2024-02-28 10:00:00,55.55,56.09,54.51,54.63,264314.0,54.2363,54.7636,53.2209,53.3381,264314.0
2024-02-28 10:30:00,54.6,54.75,53.78,53.78,175558.0,53.3088,53.4553,52.5082,52.5082,175558.0
2024-02-28 11:00:00,53.79,53.9,53.42,53.72,256052.0,52.518,52.6254,52.1567,52.4496,256052.0
2024-02-28 11:30:00,53.72,53.94,53.6,53.6,138019.0,52.4496,52.6644,52.3325,52.3325,138019.0
2024-02-28 12:00:00,53.63,53.92,53.52,53.89,142523.0,52.3617,52.6449,52.2543,52.6156,142523.0
2024-02-28 12:30:00,53.88,54.2,53.76,54.01,119891.0,52.6058,52.9183,52.4887,52.7328,119891.0
2024-02-28 13:00:00,54.0,54.03,53.5,53.53,161785.0,52.723,52.7523,52.2348,52.2641,161785.0
2024-02-28 13:30:00,53.53,54.01,53.52,53.93,114471.0,52.2641,52.7328,52.2543,52.6547,114471.0
2024-02-28 14:00:00,53.92,54.58,53.88,54.46,109823.0,52.6449,53.2893,52.6058,53.1721,109823.0
2024-02-28 14:30:00,54.47,54.5,54.26,54.27,148427.0,53.1819,53.2112,52.9768,52.9866,148427.0
2024-02-28 15:00:00,54.27,54.5,54.01,54.44,166038.0,52.9866,53.2112,52.7328,53.1526,166038.0
2024-02-28 15:30:00,54.44,54.72,54.33,54.7,604990.0,53.1526,53.426,53.0452,53.4064,604990.0
2024-02-29 09:30:00,54.7,55.4,54.7,54.76,205762.0,53.4064,54.0899,53.4064,53.465,205762.0
2024-02-29 10:00:00,54.7,54.7,54.12,54.4,155197.0,53.4064,53.4064,52.8402,53.1135,155197.0
2024-02-29 10:30:00,54.41,54.92,54.4,54.85,96027.0,53.1233,53.6212,53.1135,53.5529,96027.0
2024-02-29 11:00:00,54.86,54.94,54.7,54.79,97598.0,53.5627,53.6408,53.4064,53.4943,97598.0
2024-02-29 11:30:00,54.78,54.81,54.54,54.6,87701.0,53.4846,53.5138,53.2502,53.3088,87701.0
2024-02-29 12:00:00,54.6,54.6,54.42,54.49,83595.0,53.3088,53.3088,53.1331,53.2014,83595.0
2024-02-29 12:30:00,54.5,54.56,54.43,54.47,74820.0,53.2112,53.2698,53.1428,53.1819,74820.0
2024-02-29 13:00:00,54.46,54.66,54.45,54.63,71049.0,53.1721,53.3674,53.1624,53.3381,71049.0
2024-02-29 13:30:00,54.64,54.71,54.6,54.68,68593.0,53.3479,53.4162,53.3088,53.3869,68593.0
2024-02-29 14:00:00,54.69,54.89,54.66,54.82,111298.0,53.3967,53.5919,53.3674,53.5236,111298.0
2024-02-29 14:30:00,54.83,55.03,54.81,54.98,132052.0,53.5334,53.7286,53.5138,53.6798,132052.0
2024-02-29 15:00:00,55.0,55.15,54.99,55.14,125971.0,53.6993,53.8458,53.6896,53.836,125971.0
2024-02-29 15:30:00,55.14,55.35,55.13,55.32,621746.0,53.836,54.0411,53.8263,54.0118,621746.0
2024-03-01 09:30:00,55.78,56.13,55.5,55.86,167066.0,54.4609,54.8026,54.1875,54.539,167066.0
2024-03-01 10:00:00,55.88,56.16,55.58,56.09,186749.0,54.5585,54.8319,54.2656,54.7636,186749.0
2024-03-01 10:30:00,56.07,56.49,56.03,56.49,225895.0,54.744,55.1541,54.705,55.1541,225895.0
2024-03-01 11:00:00,56.5,56.62,56.16,56.32,283532.0,55.1639,55.281,54.8319,54.9881,283532.0
2024-03-01 11:30:00,56.31,56.54,56.14,56.48,260636.0,54.9784,55.2029,54.8124,55.1443,260636.0
2024-03-01 12:00:00,56.5,56.62,56.33,56.54,170259.0,55.1639,55.281,54.9979,55.2029,170259.0
2024-03-01 12:30:00,56.53,56.6,56.27,56.4,186300.0,55.1932,55.2615,54.9393,55.0662,186300.0
2024-03-01 13:00:00,56.39,56.71,56.3,56.64,152818.0,55.0565,55.3689,54.9686,55.3006,152818.0
2024-03-01 13:30:00,56.64,56.68,56.41,56.55,177722.0,55.3006,55.3396,55.076,55.2127,177722.0
2024-03-01 14:00:00,56.55,56.69,56.52,56.66,109502.0,55.2127,55.3494,55.1834,55.3201,109502.0
2024-03-01 14:30:00,56.65,56.76,56.61,56.65,96663.0,55.3103,55.4177,55.2713,55.3103,96663.0
2024-03-01 15:00:00,56.65,56.67,56.5,56.61,166648.0,55.3103,55.3299,55.1639,55.2713,166648.0
2024-03-01 15:30:00,56.61,56.73,56.39,56.71,582156.0,55.2713,55.3884,55.0565,55.3689,582156.0
2024-03-04 09:30:00,56.44,57.04,55.96,56.3,186562.0,55.1053,55.6911,54.6366,54.9686,186562.0
2024-03-04 10:00:00,56.28,56.6,56.28,56.52,144748.0,54.9491,55.2615,54.9491,55.1834,144748.0
2024-03-04 10:30:00,56.51,56.51,56.18,56.28,286013.0,55.1736,55.1736,54.8514,54.9491,286013.0
2024-03-04 11:00:00,56.3,56.52,56.3,56.36,118134.0,54.9686,55.1834,54.9686,55.0272,118134.0
2024-03-04 11:30:00,56.37,56.56,56.37,56.48,81220.0,55.037,55.2225,55.037,55.1443,81220.0
2024-03-04 12:00:00,56.49,56.67,56.37,56.67,89023.0,55.1541,55.3299,55.037,55.3299,89023.0
2024-03-04 12:30:00,56.67,56.9,56.67,56.82,89264.0,55.3299,55.5544,55.3299,55.4763,89264.0
2024-03-04 13:00:00,56.81,57.09,56.81,56.96,93159.0,55.4665,55.7399,55.4665,55.613,93159.0
2024-03-04 13:30:00,56.96,57.05,56.84,56.98,120664.0,55.613,55.7009,55.4958,55.6325,120664.0
2024-03-04 14:00:00,56.99,57.37,56.99,57.11,511111.0,55.6423,56.0133,55.6423,55.7595,511111.0
2024-03-04 14:30:00,57.12,57.31,57.07,57.26,178265.0,55.7692,55.9547,55.7204,55.9059,178265.0
2024-03-04 15:00:00,57.27,57.84,57.26,57.82,436452.0,55.9157,56.4722,55.9059,56.4527,436452.0
2024-03-04 15:30:00,57.8,58.01,57.58,57.69,943967.0,56.4331,56.6382,56.2183,56.3257,943967.0
2024-03-05 09:30:00,57.73,58.63,57.65,58.5,199121.0,56.3648,57.2435,56.2867,57.1166,199121.0
2024-03-05 10:00:00,58.5,59.57,58.41,59.54,640746.0,57.1166,58.1613,57.0287,58.132,640746.0
2024-03-05 10:30:00,59.54,60.0,59.31,59.94,642894.0,58.132,58.5811,57.9074,58.5225,642894.0
2024-03-05 11:00:00,59.93,60.16,59.24,59.42,384331.0,58.5128,58.7373,57.8391,58.0148,384331.0
2024-03-05 11:30:00,59.44,59.95,59.42,59.71,252873.0,58.0344,58.5323,58.0148,58.298,252873.0
2024-03-05 12:00:00,59.72,59.86,59.55,59.75,139537.0,58.3077,58.4444,58.1417,58.337,139537.0
2024-03-05 12:30:00,59.76,59.99,59.44,59.93,276966.0,58.3468,58.5713,58.0344,58.5128,276966.0
2024-03-05 13:00:00,59.94,60.12,59.81,60.09,173680.0,58.5225,58.6983,58.3956,58.669,173680.0
2024-03-05 13:30:00,60.1,60.27,59.98,60.05,301950.0,58.6787,58.8447,58.5616,58.6299,301950.0
2024-03-05 14:00:00,60.05,60.34,60.05,60.18,175630.0,58.6299,58.9131,58.6299,58.7569,175630.0
2024-03-05 14:30:00,60.18,60.34,59.99,60.29,285645.0,58.7569,58.9131,58.5713,58.8642,285645.0
2024-03-05 15:00:00,60.28,60.35,60.18,60.3,355381.0,58.8545,58.9228,58.7569,58.874,355381.0
2024-03-05 15:30:00,60.3,60.36,59.89,60.01,1213068.0,58.874,58.9326,58.4737,58.5909,1213068.0
2024-03-06 09:30:00,60.51,60.59,59.64,60.18,249779.0,59.079,59.1572,58.2296,58.7569,249779.0
2024-03-06 10:00:00,60.15,60.7,60.04,60.69,216081.0,58.7276,59.2646,58.6202,59.2548,216081.0
2024-03-06 10:30:00,60.67,61.44,60.61,61.38,281117.0,59.2353,59.9871,59.1767,59.9285,281117.0
2024-03-06 11:00:00,61.37,61.37,60.72,60.94,197934.0,59.9187,59.9187,59.2841,59.4989,197934.0
2024-03-06 11:30:00,60.94,61.01,60.74,60.75,146787.0,59.4989,59.5672,59.3036,59.3134,146787.0
2024-03-06 12:00:00,60.75,60.92,60.59,60.64,215623.0,59.3134,59.4794,59.1572,59.206,215623.0
2024-03-06 12:30:00,60.65,61.07,60.6,61.03,121928.0,59.2157,59.6258,59.1669,59.5867,121928.0
2024-03-06 13:00:00,61.02,61.09,60.94,61.03,83187.0,59.577,59.6453,59.4989,59.5867,83187.0
2024-03-06 13:30:00,61.03,61.08,60.89,60.98,572371.0,59.5867,59.6356,59.4501,59.5379,572371.0
2024-03-06 14:00:00,60.97,61.04,60.81,60.98,111200.0,59.5282,59.5965,59.372,59.5379,111200.0
2024-03-06 14:30:00,60.98,61.01,60.77,60.92,144188.0,59.5379,59.5672,59.3329,59.4794,144188.0
2024-03-06 15:00:00,60.91,61.23,60.9,61.21,209799.0,59.4696,59.782,59.4598,59.7625,209799.0
2024-03-06 15:30:00,61.21,61.5,61.15,61.45,739277.0,59.7625,60.0456,59.7039,59.9968,739277.0
2024-03-07 09:30:00,61.87,61.89,60.26,60.91,274041.0,60.4069,60.4264,58.835,59.4696,274041.0
2024-03-07 10:00:00,60.9,61.27,60.85,61.16,123640.0,59.4598,59.8211,59.411,59.7137,123640.0
2024-03-07 10:30:00,61.16,61.38,61.04,61.3,260367.0,59.7137,59.9285,59.5965,59.8504,260367.0
2024-03-07 11:00:00,61.31,61.34,61.0,61.1,179091.0,59.8601,59.8894,59.5575,59.6551,179091.0
2024-03-07 11:30:00,61.1,61.15,60.79,60.89,111998.0,59.6551,59.7039,59.3524,59.4501,111998.0
2024-03-07 12:00:00,60.91,61.07,60.88,60.92,71136.0,59.4696,59.6258,59.4403,59.4794,71136.0
2024-03-07 12:30:00,60.92,60.92,60.58,60.61,68038.0,59.4794,59.4794,59.1474,59.1767,68038.0
2024-03-07 13:00:00,60.61,60.77,60.46,60.7,98452.0,59.1767,59.3329,59.0302,59.2646,98452.0
2024-03-07 13:30:00,60.71,61.07,60.67,61.03,83109.0,59.2743,59.6258,59.2353,59.5867,83109.0
2024-03-07 14:00:00,61.04,61.14,60.91,61.04,105430.0,59.5965,59.6941,59.4696,59.5965,105430.0
2024-03-07 14:30:00,61.04,61.1,60.96,61.02,82219.0,59.5965,59.6551,59.5184,59.577,82219.0
2024-03-07 15:00:00,61.02,61.19,60.73,60.84,263598.0,59.577,59.743,59.2938,59.4012,263598.0
2024-03-07 15:30:00,60.84,60.89,60.6,60.61,498543.0,59.4012,59.4501,59.1669,59.1767,498543.0
2024-03-08 09:30:00,60.65,60.98,60.03,60.43,111184.0,59.2157,59.5379,58.6104,59.0009,111184.0
2024-03-08 10:00:00,60.46,60.71,60.37,60.71,129962.0,59.0302,59.2743,58.9424,59.2743,129962.0
2024-03-08 10:30:00,60.71,60.93,60.54,60.61,233412.0,59.2743,59.4891,59.1083,59.1767,233412.0
2024-03-08 11:00:00,60.59,60.78,60.57,60.69,97013.0,59.1572,59.3427,59.1376,59.2548,97013.0
2024-03-08 11:30:00,60.69,60.79,60.48,60.58,142028.0,59.2548,59.3524,59.0498,59.1474,142028.0
2024-03-08 12:00:00,60.6,60.84,60.6,60.77,70208.0,59.1669,59.4012,59.1669,59.3329,70208.0
2024-03-08 12:30:00,60.76,60.81,60.61,60.63,98104.0,59.3231,59.372,59.1767,59.1962,98104.0
2024-03-08 13:00:00,60.61,60.64,60.45,60.48,103267.0,59.1767,59.206,59.0205,59.0498,103267.0
2024-03-08 13:30:00,60.48,60.56,60.13,60.45,234834.0,59.0498,59.1279,58.708,59.0205,234834.0
2024-03-08 14:00:00,60.45,60.76,60.43,60.71,113108.0,59.0205,59.3231,59.0009,59.2743,113108.0
2024-03-08 14:30:00,60.67,60.85,60.57,60.83,84911.0,59.2353,59.411,59.1376,59.3915,84911.0
2024-03-08 15:00:00,60.83,60.92,60.58,60.58,139033.0,59.3915,59.4794,59.1474,59.1474,139033.0
2024-03-08 15:30:00,60.57,60.78,60.56,60.72,440512.0,59.1376,59.3427,59.1279,59.2841,440512.0
2024-03-11 09:30:00,60.66,60.8,59.62,59.76,139037.0,59.2255,59.3622,58.2101,58.3468,139037.0
2024-03-11 10:00:00,59.8,60.05,59.5,59.96,177911.0,58.3858,58.6299,58.0929,58.5421,177911.0
2024-03-11 10:30:00,59.95,60.27,59.86,60.15,117297.0,58.5323,58.8447,58.4444,58.7276,117297.0
2024-03-11 11:00:00,60.13,60.13,59.74,59.8,73762.0,58.708,58.708,58.3273,58.3858,73762.0
2024-03-11 11:30:00,59.8,59.93,59.74,59.92,85289.0,58.3858,58.5128,58.3273,58.503,85289.0
2024-03-11 12:00:00,59.93,60.1,59.89,60.08,148294.0,58.5128,58.6787,58.4737,58.6592,148294.0
2024-03-11 12:30:00,60.09,60.29,60.0,60.26,59709.0,58.669,58.8642,58.5811,58.835,59709.0
2024-03-11 13:00:00,60.26,60.35,60.17,60.35,53174.0,58.835,58.9228,58.7471,58.9228,53174.0
2024-03-11 13:30:00,60.34,60.34,60.0,60.0,69001.0,58.9131,58.9131,58.5811,58.5811,69001.0
2024-03-11 14:00:00,59.99,60.11,59.96,60.11,66830.0,58.5713,58.6885,58.5421,58.6885,66830.0
2024-03-11 14:30:00,60.1,60.14,59.98,60.14,83873.0,58.6787,58.7178,58.5616,58.7178,83873.0
2024-03-11 15:00:00,60.15,60.19,59.96,60.0,113038.0,58.7276,58.7666,58.5421,58.5811,113038.0
2024-03-11 15:30:00,59.99,60.46,59.99,60.46,396636.0,58.5713,59.0302,58.5713,59.0302,396636.0
2024-03-12 09:30:00,60.4,60.65,60.23,60.46,57987.0,58.9716,59.2157,58.8057,59.0302,57987.0
2024-03-12 10:00:00,60.47,61.04,60.47,61.04,145097.0,59.04,59.5965,59.04,59.5965,145097.0
2024-03-12 10:30:00,61.04,61.31,60.93,61.2,118247.0,59.5965,59.8601,59.4891,59.7527,118247.0
2024-03-12 11:00:00,61.21,61.43,61.19,61.36,83039.0,59.7625,59.9773,59.743,59.9089,83039.0
2024-03-12 11:30:00,61.36,61.44,61.25,61.32,132778.0,59.9089,59.9871,59.8015,59.8699,132778.0
2024-03-12 12:00:00,61.32,61.65,61.32,61.63,89142.0,59.8699,60.1921,59.8699,60.1726,89142.0
2024-03-12 12:30:00,61.63,61.69,61.37,61.41,108182.0,60.1726,60.2311,59.9187,59.9578,108182.0
2024-03-12 13:00:00,61.41,61.46,61.2,61.2,116437.0,59.9578,60.0066,59.7527,59.7527,116437.0
2024-03-12 13:30:00,61.21,61.56,61.14,61.55,77462.0,59.7625,60.1042,59.6941,60.0945,77462.0
2024-03-12 14:00:00,61.56,61.86,61.42,61.75,92235.0,60.1042,60.3971,59.9675,60.2897,92235.0
2024-03-12 14:30:00,61.73,61.9,61.66,61.88,113891.0,60.2702,60.4362,60.2019,60.4166,113891.0
2024-03-12 15:00:00,61.89,62.08,61.88,62.01,148901.0,60.4264,60.6119,60.4166,60.5436,148901.0
2024-03-12 15:30:00,62.01,62.33,61.93,62.3,578894.0,60.5436,60.856,60.4655,60.8267,578894.0
2024-03-13 09:30:00,62.49,63.13,62.14,63.03,208150.0,61.0122,61.6371,60.6705,61.5395,208150.0
2024-03-13 10:00:00,63.03,63.59,63.03,63.3,243906.0,61.5395,62.0862,61.5395,61.8031,243906.0
2024-03-13 10:30:00,63.3,63.67,63.23,63.48,197415.0,61.8031,62.1643,61.7347,61.9788,197415.0
2024-03-13 11:00:00,63.47,63.52,62.98,63.09,154259.0,61.969,62.0179,61.4906,61.598,154259.0
2024-03-13 11:30:00,63.07,63.38,63.0,63.06,113734.0,61.5785,61.8812,61.5102,61.5687,113734.0
2024-03-13 12:00:00,63.04,63.12,62.8,62.98,150913.0,61.5492,61.6273,61.3149,61.4906,150913.0
2024-03-13 12:30:00,62.96,63.11,62.84,62.96,97751.0,61.4711,61.6176,61.3539,61.4711,97751.0
2024-03-13 13:00:00,62.98,63.07,62.96,63.01,64034.0,61.4906,61.5785,61.4711,61.5199,64034.0
2024-03-13 13:30:00,63.01,63.16,62.96,63.0,62831.0,61.5199,61.6664,61.4711,61.5102,62831.0
2024-03-13 14:00:00,62.99,63.09,62.89,62.91,72760.0,61.5004,61.598,61.4028,61.4223,72760.0
2024-03-13 14:30:00,62.91,62.93,62.53,62.57,115787.0,61.4223,61.4418,61.0513,61.0903,115787.0
2024-03-13 15:00:00,62.56,62.59,62.36,62.5,229247.0,61.0806,61.1099,60.8853,61.022,229247.0
2024-03-13 15:30:00,62.52,62.64,62.37,62.43,595313.0,61.0415,61.1587,60.8951,60.9536,595313.0
2024-03-14 09:30:00,62.59,63.24,62.52,62.63,228347.0,61.1099,61.7445,61.0415,61.1489,228347.0
2024-03-14 10:00:00,62.65,63.4,62.4,63.29,284757.0,61.1684,61.9007,60.9244,61.7933,284757.0
2024-03-14 10:30:00,63.29,63.78,63.22,63.78,235671.0,61.7933,62.2717,61.725,62.2717,235671.0
2024-03-14 11:00:00,63.79,63.84,63.34,63.82,158077.0,62.2815,62.3303,61.8421,62.3108,158077.0
2024-03-14 11:30:00,63.83,64.49,63.78,63.99,338168.0,62.3205,62.9649,62.2717,62.4768,338168.0
2024-03-14 12:00:00,64.02,64.14,63.66,64.03,168773.0,62.506,62.6232,62.1546,62.5158,168773.0
2024-03-14 12:30:00,64.05,64.23,63.97,63.97,149016.0,62.5353,62.7111,62.4572,62.4572,149016.0
2024-03-14 13:00:00,63.95,63.95,63.31,63.39,150827.0,62.4377,62.4377,61.8128,61.8909,150827.0
2024-03-14 13:30:00,63.4,63.49,63.13,63.2,138542.0,61.9007,61.9886,61.6371,61.7054,138542.0
2024-03-14 14:00:00,63.21,63.5,63.21,63.49,93380.0,61.7152,61.9983,61.7152,61.9886,93380.0
2024-03-14 14:30:00,63.49,63.61,63.21,63.22,114375.0,61.9886,62.1057,61.7152,61.725,114375.0
2024-03-14 15:00:00,63.23,63.29,62.97,63.09,131617.0,61.7347,61.7933,61.4809,61.598,131617.0
2024-03-14 15:30:00,63.1,63.41,62.84,63.4,613871.0,61.6078,61.9105,61.3539,61.9007,613871.0
2024-03-15 09:30:00,63.04,63.91,62.55,63.73,731191.0,61.5492,62.3986,61.0708,62.2229,731191.0
2024-03-15 10:00:00,63.73,63.78,63.32,63.45,358630.0,62.2229,62.2717,61.8226,61.9495,358630.0
2024-03-15 10:30:00,63.45,63.88,63.45,63.64,264987.0,61.9495,62.3694,61.9495,62.135,264987.0
2024-03-15 11:00:00,63.63,63.79,63.06,63.39,221889.0,62.1253,62.2815,61.5687,61.8909,221889.0
2024-03-15 11:30:00,63.39,63.48,63.22,63.35,95163.0,61.8909,61.9788,61.725,61.8519,95163.0
2024-03-15 12:00:00,63.34,63.46,63.13,63.23,125226.0,61.8421,61.9593,61.6371,61.7347,125226.0
2024-03-15 12:30:00,63.24,63.24,63.04,63.13,110657.0,61.7445,61.7445,61.5492,61.6371,110657.0
2024-03-15 13:00:00,63.12,64.16,63.05,63.6,1108709.0,61.6273,62.6427,61.559,62.096,1108709.0
2024-03-15 13:30:00,63.58,64.81,63.48,63.93,1696977.0,62.0764,63.2774,61.9788,62.4182,1696977.0
2024-03-15 14:00:00,63.91,64.18,63.29,63.8,563868.0,62.3986,62.6623,61.7933,62.2912,563868.0
2024-03-15 14:30:00,63.8,64.02,63.69,63.84,299824.0,62.2912,62.506,62.1838,62.3303,299824.0
2024-03-15 15:00:00,63.84,64.2,63.78,63.99,264696.0,62.3303,62.6818,62.2717,62.4768,264696.0
2024-03-15 15:30:00,64.0,64.22,63.78,63.94,1386144.0,62.4865,62.7013,62.2717,62.4279,1386144.0
2024-03-18 09:30:00,64.55,65.14,63.84,64.3,333918.0,63.0235,63.5996,62.3303,62.7794,333918.0
2024-03-18 10:00:00,64.3,64.8,64.25,64.61,423361.0,62.7794,63.2676,62.7306,63.0821,423361.0
2024-03-18 10:30:00,64.61,64.75,64.43,64.65,375525.0,63.0821,63.2188,62.9063,63.1211,375525.0
2024-03-18 11:00:00,64.65,65.2,64.56,65.15,372561.0,63.1211,63.6581,63.0333,63.6093,372561.0
2024-03-18 11:30:00,65.14,65.62,65.03,65.56,249723.0,63.5996,64.0682,63.4922,64.0096,249723.0
2024-03-18 12:00:00,65.57,66.15,65.42,66.07,250931.0,64.0194,64.5857,63.8729,64.5076,250931.0
2024-03-18 12:30:00,66.08,66.11,65.69,65.69,163884.0,64.5173,64.5466,64.1365,64.1365,163884.0
2024-03-18 13:00:00,65.71,65.85,65.29,65.42,188018.0,64.1561,64.2928,63.746,63.8729,188018.0
2024-03-18 13:30:00,65.42,65.42,65.16,65.31,200246.0,63.8729,63.8729,63.6191,63.7655,200246.0
2024-03-18 14:00:00,65.31,65.5,65.14,65.31,165575.0,63.7655,63.951,63.5996,63.7655,165575.0
2024-03-18 14:30:00,65.31,65.38,65.04,65.09,198098.0,63.7655,63.8339,63.5019,63.5507,198098.0
2024-03-18 15:00:00,65.08,65.4,64.99,65.4,343268.0,63.541,63.8534,63.4531,63.8534,343268.0
2024-03-18 15:30:00,65.38,65.41,64.69,65.0,976204.0,63.8339,63.8632,63.1602,63.4629,976204.0
2024-03-19 09:30:00,64.71,65.23,63.99,64.19,387094.0,63.1797,63.6874,62.4768,62.672,387094.0
2024-03-19 10:00:00,64.22,65.06,64.21,64.27,342938.0,62.7013,63.5214,62.6915,62.7501,342938.0
2024-03-19 10:30:00,64.28,64.54,63.84,64.52,246130.0,62.7599,63.0137,62.3303,62.9942,246130.0
2024-03-19 11:00:00,64.52,65.1,64.4,65.02,145566.0,62.9942,63.5605,62.8771,63.4824,145566.0
2024-03-19 11:30:00,65.02,65.67,64.98,65.57,195425.0,63.4824,64.117,63.4433,64.0194,195425.0
2024-03-19 12:00:00,65.55,66.26,65.55,66.26,196342.0,63.9999,64.6931,63.9999,64.6931,196342.0
2024-03-19 12:30:00,66.26,66.29,65.87,66.09,213917.0,64.6931,64.7224,64.3123,64.5271,213917.0
2024-03-19 13:00:00,66.1,66.1,65.82,65.96,139659.0,64.5369,64.5369,64.2635,64.4002,139659.0
2024-03-19 13:30:00,65.97,66.12,65.87,66.12,142762.0,64.4099,64.5564,64.3123,64.5564,142762.0
2024-03-19 14:00:00,66.14,66.47,66.07,66.4,188104.0,64.5759,64.8981,64.5076,64.8298,188104.0
2024-03-19 14:30:00,66.41,66.58,66.37,66.56,133875.0,64.8395,65.0055,64.8005,64.986,133875.0
2024-03-19 15:00:00,66.55,66.95,66.51,66.87,270496.0,64.9762,65.3668,64.9372,65.2886,270496.0
2024-03-19 15:30:00,66.88,66.91,66.42,66.67,619183.0,65.2984,65.3277,64.8493,65.0934,619183.0
2024-03-20 09:30:00,66.59,67.46,66.33,67.25,214951.0,65.0153,65.8647,64.7614,65.6597,214951.0
2024-03-20 10:00:00,67.26,67.58,67.09,67.45,365408.0,65.6694,65.9819,65.5034,65.8549,365408.0
2024-03-20 10:30:00,67.46,67.74,67.23,67.66,177346.0,65.8647,66.1381,65.6401,66.06,177346.0
2024-03-20 11:00:00,67.68,67.81,67.42,67.68,120461.0,66.0795,66.2064,65.8256,66.0795,120461.0
2024-03-20 11:30:00,67.67,67.96,67.59,67.61,141062.0,66.0697,66.3529,65.9916,66.0111,141062.0
2024-03-20 12:00:00,67.6,67.62,67.35,67.55,116846.0,66.0014,66.0209,65.7573,65.9526,116846.0
2024-03-20 12:30:00,67.55,67.63,67.11,67.2,128894.0,65.9526,66.0307,65.523,65.6108,128894.0
2024-03-20 13:00:00,67.19,67.25,66.81,66.95,95455.0,65.6011,65.6597,65.2301,65.3668,95455.0
2024-03-20 13:30:00,66.97,67.23,66.75,66.89,136346.0,65.3863,65.6401,65.1715,65.3082,136346.0
2024-03-20 14:00:00,66.9,67.06,66.75,66.85,97414.0,65.3179,65.4742,65.1715,65.2691,97414.0
2024-03-20 14:30:00,66.86,67.17,66.59,66.97,109377.0,65.2789,65.5815,65.0153,65.3863,109377.0
2024-03-20 15:00:00,66.97,67.27,66.92,67.23,112138.0,65.3863,65.6792,65.3375,65.6401,112138.0
2024-03-20 15:30:00,67.22,67.23,66.75,67.14,414142.0,65.6304,65.6401,65.1715,65.5523,414142.0
2024-03-21 09:30:00,67.64,67.85,67.31,67.65,108707.0,66.0404,66.2455,65.7182,66.0502,108707.0
2024-03-21 10:00:00,67.65,67.95,67.44,67.55,163620.0,66.0502,66.3431,65.8452,65.9526,163620.0
2024-03-21 10:30:00,67.55,67.69,67.39,67.45,106299.0,65.9526,66.0893,65.7963,65.8549,106299.0
2024-03-21 11:00:00,67.45,67.46,67.22,67.22,119410.0,65.8549,65.8647,65.6304,65.6304,119410.0
2024-03-21 11:30:00,67.22,67.42,67.15,67.41,78762.0,65.6304,65.8256,65.562,65.8159,78762.0
2024-03-21 12:00:00,67.4,67.66,67.39,67.41,96397.0,65.8061,66.06,65.7963,65.8159,96397.0
2024-03-21 12:30:00,67.41,67.41,67.05,67.06,96066.0,65.8159,65.8159,65.4644,65.4742,96066.0
2024-03-21 13:00:00,67.06,67.19,66.75,66.76,147942.0,65.4742,65.6011,65.1715,65.1812,147942.0
2024-03-21 13:30:00,66.75,66.81,66.55,66.66,442519.0,65.1715,65.2301,64.9762,65.0836,442519.0
2024-03-21 14:00:00,66.66,67.17,66.63,67.05,157705.0,65.0836,65.5815,65.0543,65.4644,157705.0
2024-03-21 14:30:00,67.04,67.08,66.84,66.84,101546.0,65.4546,65.4937,65.2594,65.2594,101546.0
2024-03-21 15:00:00,66.85,67.34,66.81,67.21,170414.0,65.2691,65.7475,65.2301,65.6206,170414.0
2024-03-21 15:30:00,67.21,67.29,67.01,67.03,374148.0,65.6206,65.6987,65.4253,65.4449,374148.0
2024-03-22 09:30:00,67.2,67.69,66.98,67.64,122889.0,65.6108,66.0893,65.396,66.0404,122889.0
2024-03-22 10:00:00,67.63,67.66,67.42,67.59,107981.0,66.0307,66.06,65.8256,65.9916,107981.0
2024-03-22 10:30:00,67.59,67.71,67.4,67.48,138169.0,65.9916,66.1088,65.8061,65.8842,138169.0
2024-03-22 11:00:00,67.47,67.53,67.34,67.41,67349.0,65.8745,65.933,65.7475,65.8159,67349.0
2024-03-22 11:30:00,67.42,67.44,67.2,67.28,72295.0,65.8256,65.8452,65.6108,65.6889,72295.0
2024-03-22 12:00:00,67.22,67.37,67.18,67.27,56551.0,65.6304,65.7768,65.5913,65.6792,56551.0
2024-03-22 12:30:00,67.28,67.5,67.27,67.46,57537.0,65.6889,65.9037,65.6792,65.8647,57537.0
2024-03-22 13:00:00,67.45,67.48,67.05,67.09,78930.0,65.8549,65.8842,65.4644,65.5034,78930.0
2024-03-22 13:30:00,67.08,67.36,67.02,67.32,57016.0,65.4937,65.7671,65.4351,65.728,57016.0
2024-03-22 14:00:00,67.31,67.33,67.19,67.29,44789.0,65.7182,65.7378,65.6011,65.6987,44789.0
2024-03-22 14:30:00,67.28,67.32,67.06,67.18,69643.0,65.6889,65.728,65.4742,65.5913,69643.0
2024-03-22 15:00:00,67.18,67.49,67.17,67.48,99377.0,65.5913,65.894,65.5815,65.8842,99377.0
2024-03-22 15:30:00,67.47,67.48,67.16,67.16,263562.0,65.8745,65.8842,65.5718,65.5718,263562.0
2024-03-25 09:30:00,67.75,68.3,67.47,67.85,121039.0,66.1478,66.6848,65.8745,66.2455,121039.0
2024-03-25 10:00:00,67.84,68.31,67.72,68.14,140726.0,66.2357,66.6946,66.1185,66.5286,140726.0
2024-03-25 10:30:00,68.14,68.57,67.97,68.31,172338.0,66.5286,66.9484,66.3626,66.6946,172338.0
2024-03-25 11:00:00,68.32,68.35,67.92,68.04,532892.0,66.7044,66.7336,66.3138,66.431,532892.0
2024-03-25 11:30:00,68.04,68.08,67.8,67.86,191858.0,66.431,66.47,66.1967,66.2552,191858.0
2024-03-25 12:00:00,67.86,68.03,67.82,67.9,134715.0,66.2552,66.4212,66.2162,66.2943,134715.0
2024-03-25 12:30:00,67.9,67.95,67.78,67.86,107195.0,66.2943,66.3431,66.1771,66.2552,107195.0
2024-03-25 13:00:00,67.86,67.89,67.53,67.63,60052.0,66.2552,66.2845,65.933,66.0307,60052.0
2024-03-25 13:30:00,67.63,67.83,67.56,67.77,55535.0,66.0307,66.2259,65.9623,66.1674,55535.0
2024-03-25 14:00:00,67.77,67.8,67.65,67.66,59046.0,66.1674,66.1967,66.0502,66.06,59046.0
2024-03-25 14:30:00,67.67,67.73,67.56,67.68,75355.0,66.0697,66.1283,65.9623,66.0795,75355.0
2024-03-25 15:00:00,67.67,68.0,67.64,67.98,435941.0,66.0697,66.3919,66.0404,66.3724,435941.0
2024-03-25 15:30:00,67.98,68.38,67.89,68.12,539255.0,66.3724,66.7629,66.2845,66.5091,539255.0
2024-03-26 09:30:00,68.05,68.5,67.75,68.13,180795.0,66.4407,66.8801,66.1478,66.5188,180795.0
2024-03-26 10:00:00,68.13,68.48,67.72,68.35,176069.0,66.5188,66.8606,66.1185,66.7336,176069.0
2024-03-26 10:30:00,68.35,68.46,68.13,68.15,161986.0,66.7336,66.841,66.5188,66.5384,161986.0
2024-03-26 11:00:00,68.14,68.18,67.35,67.37,168454.0,66.5286,66.5677,65.7573,65.7768,168454.0
2024-03-26 11:30:00,67.37,67.45,67.09,67.15,169386.0,65.7768,65.8549,65.5034,65.562,169386.0
2024-03-26 12:00:00,67.14,67.19,66.76,66.8,169794.0,65.5523,65.6011,65.1812,65.2203,169794.0
2024-03-26 12:30:00,66.82,67.09,66.73,67.0,86163.0,65.2398,65.5034,65.152,65.4156,86163.0
2024-03-26 13:00:00,67.02,67.14,66.8,67.09,115057.0,65.4351,65.5523,65.2203,65.5034,115057.0
2024-03-26 13:30:00,67.09,67.12,66.91,67.03,70976.0,65.5034,65.5327,65.3277,65.4449,70976.0
2024-03-26 14:00:00,67.05,67.09,66.75,66.78,89315.0,65.4644,65.5034,65.1715,65.2008,89315.0
2024-03-26 14:30:00,66.76,66.77,66.26,66.37,123738.0,65.1812,65.191,64.6931,64.8005,123738.0
2024-03-26 15:00:00,66.38,66.48,66.09,66.09,196535.0,64.8102,64.9079,64.5271,64.5271,196535.0
2024-03-26 15:30:00,66.1,66.45,65.86,65.89,615892.0,64.5369,64.8786,64.3025,64.3318,615892.0
2024-03-27 09:30:00,66.43,66.9,66.25,66.38,171184.0,64.859,65.3179,64.6833,64.8102,171184.0
2024-03-27 10:00:00,66.41,66.57,66.0,66.56,137347.0,64.8395,64.9957,64.4392,64.986,137347.0
2024-03-27 10:30:00,66.56,66.7,66.22,66.45,56260.0,64.986,65.1227,64.654,64.8786,56260.0
2024-03-27 11:00:00,66.45,66.52,66.26,66.26,52081.0,64.8786,64.9469,64.6931,64.6931,52081.0
2024-03-27 11:30:00,66.27,66.62,66.26,66.47,85551.0,64.7028,65.0446,64.6931,64.8981,85551.0
2024-03-27 12:00:00,66.47,66.61,66.32,66.59,133076.0,64.8981,65.0348,64.7517,65.0153,133076.0
2024-03-27 12:30:00,66.59,66.69,66.37,66.4,63801.0,65.0153,65.1129,64.8005,64.8298,63801.0
2024-03-27 13:00:00,66.38,66.54,66.36,66.4,45810.0,64.8102,64.9664,64.7907,64.8298,45810.0
2024-03-27 13:30:00,66.4,66.41,66.19,66.3,81797.0,64.8298,64.8395,64.6247,64.7321,81797.0
2024-03-27 14:00:00,66.29,66.3,66.08,66.12,58968.0,64.7224,64.7321,64.5173,64.5564,58968.0
2024-03-27 14:30:00,66.12,66.26,66.06,66.26,50759.0,64.5564,64.6931,64.4978,64.6931,50759.0
2024-03-27 15:00:00,66.26,66.33,66.02,66.3,170218.0,64.6931,64.7614,64.4587,64.7321,170218.0
2024-03-27 15:30:00,66.29,66.67,66.05,66.63,384503.0,64.7224,65.0934,64.488,65.0543,384503.0
2024-03-28 09:30:00,66.4,67.08,66.39,66.89,77283.0,64.8298,65.4937,64.82,65.3082,77283.0
2024-03-28 10:00:00,66.91,67.4,66.87,67.25,159796.0,65.3277,65.8061,65.2886,65.6597,159796.0
2024-03-28 10:30:00,67.23,67.84,67.23,67.77,93363.0,65.6401,66.2357,65.6401,66.1674,93363.0
2024-03-28 11:00:00,67.78,67.78,67.51,67.59,115667.0,66.1771,66.1771,65.9135,65.9916,115667.0
2024-03-28 11:30:00,67.59,67.65,67.44,67.51,57971.0,65.9916,66.0502,65.8452,65.9135,57971.0
2024-03-28 12:00:00,67.51,67.71,67.47,67.56,55883.0,65.9135,66.1088,65.8745,65.9623,55883.0
2024-03-28 12:30:00,67.56,67.56,67.36,67.52,40094.0,65.9623,65.9623,65.7671,65.9233,40094.0
2024-03-28 13:00:00,67.52,67.57,67.41,67.41,34925.0,65.9233,65.9721,65.8159,65.8159,34925.0
2024-03-28 13:30:00,67.42,67.72,67.39,67.65,72342.0,65.8256,66.1185,65.7963,66.0502,72342.0
2024-03-28 14:00:00,67.64,67.66,67.41,67.51,53672.0,66.0404,66.06,65.8159,65.9135,53672.0
2024-03-28 14:30:00,67.5,67.7,67.47,67.67,59215.0,65.9037,66.099,65.8745,66.0697,59215.0
2024-03-28 15:00:00,67.68,67.85,67.65,67.73,128137.0,66.0795,66.2455,66.0502,66.1283,128137.0
2024-03-28 15:30:00,67.72,67.79,67.48,67.68,339599.0,66.1185,66.1869,65.8842,66.0795,339599.0
2024-04-01 09:30:00,67.5,67.9,66.9,67.89,127677.0,65.9037,66.2943,65.3179,66.2845,127677.0
2024-04-01 10:00:00,67.87,68.67,67.76,68.61,265172.0,66.265,67.0461,66.1576,66.9875,265172.0
2024-04-01 10:30:00,68.63,69.24,68.52,69.13,137787.0,67.007,67.6026,66.8996,67.4952,137787.0
2024-04-01 11:00:00,69.13,69.24,68.93,69.17,156193.0,67.4952,67.6026,67.2999,67.5343,156193.0
2024-04-01 11:30:00,69.19,69.28,68.96,69.18,152302.0,67.5538,67.6417,67.3292,67.544,152302.0
2024-04-01 12:00:00,69.18,69.55,69.16,69.48,167961.0,67.544,67.9053,67.5245,67.8369,167961.0
2024-04-01 12:30:00,69.49,69.69,69.4,69.66,127529.0,67.8467,68.042,67.7588,68.0127,127529.0
2024-04-01 13:00:00,69.66,69.93,69.64,69.87,107675.0,68.0127,68.2763,67.9931,68.2177,107675.0
2024-04-01 13:30:00,69.87,70.03,69.72,69.9,171477.0,68.2177,68.3739,68.0712,68.247,171477.0
2024-04-01 14:00:00,69.91,69.98,69.43,69.53,209482.0,68.2568,68.3251,67.7881,67.8857,209482.0
2024-04-01 14:30:00,69.53,69.78,69.48,69.65,149913.0,67.8857,68.1298,67.8369,68.0029,149913.0
2024-04-01 15:00:00,69.64,70.0,69.52,70.0,169648.0,67.9931,68.3446,67.876,68.3446,169648.0
2024-04-01 15:30:00,70.0,70.2,69.7,70.16,572650.0,68.3446,68.5399,68.0517,68.5008,572650.0
2024-04-02 09:30:00,69.5,69.56,68.34,68.54,360282.0,67.8564,67.915,66.7239,66.9192,360282.0
2024-04-02 10:00:00,68.55,69.01,68.43,68.57,151114.0,66.9289,67.378,66.8118,66.9484,151114.0
2024-04-02 10:30:00,68.55,68.96,68.52,68.71,256840.0,66.9289,67.3292,66.8996,67.0851,256840.0
2024-04-02 11:00:00,68.73,68.73,68.19,68.26,124911.0,67.1047,67.1047,66.5774,66.6458,124911.0
2024-04-02 11:30:00,68.25,68.49,68.22,68.41,112636.0,66.636,66.8703,66.6067,66.7922,112636.0
2024-04-02 12:00:00,68.41,68.46,68.01,68.34,75159.0,66.7922,66.841,66.4017,66.7239,75159.0
2024-04-02 12:30:00,68.35,68.66,68.26,68.61,63175.0,66.7336,67.0363,66.6458,66.9875,63175.0
2024-04-02 13:00:00,68.63,68.67,68.37,68.44,53699.0,67.007,67.0461,66.7532,66.8215,53699.0
2024-04-02 13:30:00,68.42,68.48,68.13,68.15,77668.0,66.802,66.8606,66.5188,66.5384,77668.0
2024-04-02 14:00:00,68.14,68.25,67.97,67.99,74586.0,66.5286,66.636,66.3626,66.3822,74586.0
2024-04-02 14:30:00,67.98,68.15,67.91,68.13,106162.0,66.3724,66.5384,66.3041,66.5188,106162.0
2024-04-02 15:00:00,68.14,68.36,68.13,68.31,144931.0,66.5286,66.7434,66.5188,66.6946,144931.0
2024-04-02 15:30:00,68.31,68.69,68.19,68.6,431392.0,66.6946,67.0656,66.5774,66.9777,431392.0
2024-04-03 09:30:00,69.17,71.78,69.17,70.84,349801.0,67.5343,70.0825,67.5343,69.1648,349801.0
2024-04-03 10:00:00,70.84,71.89,70.78,71.45,655162.0,69.1648,70.1899,69.1062,69.7603,655162.0
2024-04-03 10:30:00,71.45,71.98,70.97,71.84,339240.0,69.7603,70.2778,69.2917,70.1411,339240.0
2024-04-03 11:00:00,71.87,72.5,71.84,72.38,282203.0,70.1704,70.7855,70.1411,70.6683,282203.0
2024-04-03 11:30:00,72.4,72.8,72.27,72.44,159476.0,70.6879,71.0784,70.5609,70.7269,159476.0
2024-04-03 12:00:00,72.43,72.54,72.03,72.4,113504.0,70.7172,70.8246,70.3266,70.6879,113504.0
2024-04-03 12:30:00,72.41,72.6,72.1,72.15,124945.0,70.6976,70.8831,70.395,70.4438,124945.0
2024-04-03 13:00:00,72.15,72.62,72.15,72.47,145758.0,70.4438,70.9027,70.4438,70.7562,145758.0
2024-04-03 13:30:00,72.45,72.93,72.36,72.84,159900.0,70.7367,71.2053,70.6488,71.1175,159900.0
2024-04-03 14:00:00,72.86,73.02,72.27,72.29,179113.0,71.137,71.2932,70.5609,70.5805,179113.0
2024-04-03 14:30:00,72.28,72.5,72.17,72.24,115878.0,70.5707,70.7855,70.4633,70.5317,115878.0
2024-04-03 15:00:00,72.24,72.37,72.01,72.17,202056.0,70.5317,70.6586,70.3071,70.4633,202056.0
2024-04-03 15:30:00,72.17,72.32,72.0,72.01,655737.0,70.4633,70.6098,70.2973,70.3071,655737.0
2024-04-04 09:30:00,72.43,73.14,71.82,72.0,273756.0,70.7172,71.4104,70.1216,70.2973,273756.0
2024-04-04 10:00:00,72.01,72.32,71.62,72.17,305881.0,70.3071,70.6098,69.9263,70.4633,305881.0
2024-04-04 10:30:00,72.15,72.28,71.85,72.28,186249.0,70.4438,70.5707,70.1509,70.5707,186249.0
2024-04-04 11:00:00,72.29,72.75,72.21,72.34,188509.0,70.5805,71.0296,70.5024,70.6293,188509.0
2024-04-04 11:30:00,72.34,72.51,72.14,72.48,305152.0,70.6293,70.7953,70.434,70.766,305152.0
2024-04-04 12:00:00,72.49,72.63,72.31,72.51,137727.0,70.7757,70.9124,70.6,70.7953,137727.0
2024-04-04 12:30:00,72.5,72.51,72.09,72.13,84024.0,70.7855,70.7953,70.3852,70.4243,84024.0
2024-04-04 13:00:00,72.13,72.14,71.56,71.56,97211.0,70.4243,70.434,69.8677,69.8677,97211.0
2024-04-04 13:30:00,71.56,71.61,71.36,71.53,136935.0,69.8677,69.9166,69.6725,69.8384,136935.0
2024-04-04 14:00:00,71.52,71.53,70.61,70.63,231368.0,69.8287,69.8384,68.9402,68.9597,231368.0
2024-04-04 14:30:00,70.62,71.14,70.48,70.74,302008.0,68.95,69.4577,68.8133,69.0671,302008.0
2024-04-04 15:00:00,70.73,70.93,70.49,70.5,213115.0,69.0574,69.2526,68.823,68.8328,213115.0
2024-04-04 15:30:00,70.52,70.98,70.49,70.68,726924.0,68.8523,69.3015,68.823,69.0085,726924.0
2024-04-05 09:30:00,71.0,72.14,70.74,71.98,144176.0,69.321,70.434,69.0671,70.2778,144176.0
2024-04-05 10:00:00,71.98,72.52,71.93,72.37,216614.0,70.2778,70.805,70.229,70.6586,216614.0
2024-04-05 10:30:00,72.43,72.66,72.21,72.55,116670.0,70.7172,70.9417,70.5024,70.8343,116670.0
2024-04-05 11:00:00,72.55,72.62,72.24,72.29,211977.0,70.8343,70.9027,70.5317,70.5805,211977.0
2024-04-05 11:30:00,72.28,72.48,72.16,72.46,87853.0,70.5707,70.766,70.4535,70.7465,87853.0
2024-04-05 12:00:00,72.46,72.98,72.44,72.82,181313.0,70.7465,71.2542,70.7269,71.0979,181313.0
2024-04-05 12:30:00,72.84,73.01,72.76,72.91,84840.0,71.1175,71.2834,71.0394,71.1858,84840.0
2024-04-05 13:00:00,72.92,72.92,72.63,72.66,86962.0,71.1956,71.1956,70.9124,70.9417,86962.0
2024-04-05 13:30:00,72.66,72.93,72.59,72.72,96785.0,70.9417,71.2053,70.8734,71.0003,96785.0
2024-04-05 14:00:00,72.73,72.91,72.53,72.77,106446.0,71.0101,71.1858,70.8148,71.0491,106446.0
2024-04-05 14:30:00,72.79,72.88,72.62,72.65,73697.0,71.0686,71.1565,70.9027,70.932,73697.0
2024-04-05 15:00:00,72.65,72.95,72.59,72.92,116165.0,70.932,71.2249,70.8734,71.1956,116165.0
2024-04-05 15:30:00,72.92,73.08,72.75,72.76,471718.0,71.1956,71.3518,71.0296,71.0394,471718.0
2024-04-08 09:30:00,72.3,73.01,72.2,72.63,157937.0,70.5902,71.2834,70.4926,70.9124,157937.0
2024-04-08 10:00:00,72.65,72.89,72.13,72.84,164979.0,70.932,71.1663,70.4243,71.1175,164979.0
2024-04-08 10:30:00,72.85,73.03,72.58,73.01,111991.0,71.1272,71.303,70.8636,71.2834,111991.0
2024-04-08 11:00:00,73.0,73.39,72.97,73.09,129745.0,71.2737,71.6545,71.2444,71.3616,129745.0
2024-04-08 11:30:00,73.08,73.23,72.84,72.98,71892.0,71.3518,71.4982,71.1175,71.2542,71892.0
2024-04-08 12:00:00,72.98,73.27,72.91,73.23,82416.0,71.2542,71.5373,71.1858,71.4982,82416.0
2024-04-08 12:30:00,73.21,73.38,73.18,73.28,100759.0,71.4787,71.6447,71.4494,71.5471,100759.0
2024-04-08 13:00:00,73.28,73.41,73.16,73.31,78055.0,71.5471,71.674,71.4299,71.5763,78055.0
2024-04-08 13:30:00,73.31,73.48,73.26,73.42,111111.0,71.5763,71.7423,71.5275,71.6837,111111.0
2024-04-08 14:00:00,73.42,73.69,73.37,73.62,119129.0,71.6837,71.9474,71.6349,71.879,119129.0
2024-04-08 14:30:00,73.63,73.78,73.51,73.53,106487.0,71.8888,72.0352,71.7716,71.7911,106487.0
2024-04-08 15:00:00,73.53,73.54,73.3,73.34,136996.0,71.7911,71.8009,71.5666,71.6056,136996.0
2024-04-08 15:30:00,73.33,73.84,73.27,73.82,525776.0,71.5959,72.0938,71.5373,72.0743,525776.0
2024-04-09 09:30:00,74.19,74.74,73.02,73.12,162086.0,72.4355,72.9725,71.2932,71.3908,162086.0
2024-04-09 10:00:00,73.12,73.15,72.16,72.18,239534.0,71.3908,71.4201,70.4535,70.4731,239534.0
2024-04-09 10:30:00,72.2,72.2,71.39,72.14,229782.0,70.4926,70.4926,69.7018,70.434,229782.0
2024-04-09 11:00:00,72.13,72.4,71.85,72.18,274341.0,70.4243,70.6879,70.1509,70.4731,274341.0
2024-04-09 11:30:00,72.2,72.59,71.8,72.51,154198.0,70.4926,70.8734,70.1021,70.7953,154198.0
2024-04-09 12:00:00,72.5,72.72,72.22,72.33,104354.0,70.7855,71.0003,70.5121,70.6195,104354.0
2024-04-09 12:30:00,72.35,72.5,72.17,72.48,89900.0,70.6391,70.7855,70.4633,70.766,89900.0
2024-04-09 13:00:00,72.49,72.59,72.33,72.4,119580.0,70.7757,70.8734,70.6195,70.6879,119580.0
2024-04-09 13:30:00,72.38,72.44,72.14,72.28,85143.0,70.6683,70.7269,70.434,70.5707,85143.0
2024-04-09 14:00:00,72.26,72.53,72.21,72.42,91650.0,70.5512,70.8148,70.5024,70.7074,91650.0
2024-04-09 14:30:00,72.42,72.61,72.4,72.5,86558.0,70.7074,70.8929,70.6879,70.7855,86558.0
2024-04-09 15:00:00,72.51,72.6,72.22,72.56,107562.0,70.7953,70.8831,70.5121,70.8441,107562.0
2024-04-09 15:30:00,72.58,72.92,72.36,72.8,433347.0,70.8636,71.1956,70.6488,71.0784,433347.0
2024-04-10 09:30:00,71.94,73.9,71.63,73.64,364795.0,70.2387,72.1524,69.9361,71.8985,364795.0
2024-04-10 10:00:00,73.63,73.63,72.89,73.38,283600.0,71.8888,71.8888,71.1663,71.6447,283600.0
2024-04-10 10:30:00,73.38,74.09,73.17,74.07,495215.0,71.6447,72.3379,71.4397,72.3184,495215.0
2024-04-10 11:00:00,74.05,74.54,73.82,74.54,358524.0,72.2989,72.7773,72.0743,72.7773,358524.0
2024-04-10 11:30:00,74.53,74.64,73.45,73.55,399801.0,72.7675,72.8749,71.713,71.8107,399801.0
2024-04-10 12:00:00,73.56,74.23,73.56,74.09,161571.0,71.8204,72.4746,71.8204,72.3379,161571.0
2024-04-10 12:30:00,74.07,74.34,74.0,74.23,114962.0,72.3184,72.582,72.25,72.4746,114962.0
2024-04-10 13:00:00,74.25,74.34,73.73,74.19,225702.0,72.4941,72.582,71.9864,72.4355,225702.0
2024-04-10 13:30:00,74.18,74.3,73.97,74.18,102493.0,72.4258,72.5429,72.2207,72.4258,102493.0
2024-04-10 14:00:00,74.2,74.72,74.06,74.38,131824.0,72.4453,72.953,72.3086,72.621,131824.0
2024-04-10 14:30:00,74.4,74.4,73.59,73.63,210356.0,72.6406,72.6406,71.8497,71.8888,210356.0
2024-04-10 15:00:00,73.62,73.63,73.27,73.35,250657.0,71.879,71.8888,71.5373,71.6154,250657.0
2024-04-10 15:30:00,73.34,73.59,73.12,73.18,579127.0,71.6056,71.8497,71.3908,71.4494,579127.0
2024-04-11 09:30:00,73.68,74.49,73.52,73.69,200771.0,71.9376,72.7284,71.7814,71.9474,200771.0
2024-04-11 10:00:00,73.61,73.83,72.75,72.87,115204.0,71.8693,72.0841,71.0296,71.1468,115204.0
2024-04-11 10:30:00,72.88,73.25,72.72,73.07,122693.0,71.1565,71.5178,71.0003,71.342,122693.0
2024-04-11 11:00:00,73.06,73.63,73.05,73.54,143577.0,71.3323,71.8888,71.3225,71.8009,143577.0
2024-04-11 11:30:00,73.53,73.57,73.1,73.26,69793.0,71.7911,71.8302,71.3713,71.5275,69793.0
2024-04-11 12:00:00,73.24,73.49,73.17,73.48,76542.0,71.508,71.7521,71.4397,71.7423,76542.0
2024-04-11 12:30:00,73.48,73.63,73.31,73.37,71643.0,71.7423,71.8888,71.5763,71.6349,71643.0
2024-04-11 13:00:00,73.37,73.75,73.2,73.42,122038.0,71.6349,72.0059,71.469,71.6837,122038.0
2024-04-11 13:30:00,73.41,73.88,73.32,73.88,61962.0,71.674,72.1329,71.5861,72.1329,61962.0
2024-04-11 14:00:00,73.88,74.22,73.83,74.17,145313.0,72.1329,72.4648,72.0841,72.416,145313.0
2024-04-11 14:30:00,74.17,74.2,73.94,74.06,257374.0,72.416,72.4453,72.1915,72.3086,257374.0
2024-04-11 15:00:00,74.05,74.38,73.95,74.38,190703.0,72.2989,72.621,72.2012,72.621,190703.0
2024-04-11 15:30:00,74.38,74.84,74.29,74.59,1012006.0,72.621,73.0702,72.5332,72.8261,1012006.0
2024-04-12 09:30:00,74.32,76.11,74.32,75.55,237771.0,72.5625,74.3101,72.5625,73.7634,237771.0
2024-04-12 10:00:00,75.55,75.99,75.37,75.9,257828.0,73.7634,74.193,73.5876,74.1051,257828.0
2024-04-12 10:30:00,75.91,75.96,75.21,75.65,234603.0,74.1149,74.1637,73.4314,73.861,234603.0
2024-04-12 11:00:00,75.66,75.72,74.65,75.17,229027.0,73.8708,73.9294,72.8847,73.3924,229027.0
2024-04-12 11:30:00,75.19,75.41,74.95,75.34,117692.0,73.4119,73.6267,73.1776,73.5583,117692.0
2024-04-12 12:00:00,75.32,75.48,74.97,75.02,106577.0,73.5388,73.695,73.1971,73.2459,106577.0
2024-04-12 12:30:00,75.04,75.1,74.67,74.71,87203.0,73.2654,73.324,72.9042,72.9432,87203.0
2024-04-12 13:00:00,74.7,74.79,74.47,74.48,63109.0,72.9335,73.0214,72.7089,72.7187,63109.0
2024-04-12 13:30:00,74.46,74.79,74.35,74.6,84287.0,72.6992,73.0214,72.5918,72.8358,84287.0
2024-04-12 14:00:00,74.62,74.73,74.13,74.14,114663.0,72.8554,72.9628,72.377,72.3867,114663.0
2024-04-12 14:30:00,74.14,74.16,73.74,73.94,136948.0,72.3867,72.4062,71.9962,72.1915,136948.0
2024-04-12 15:00:00,73.93,73.96,73.58,73.66,150240.0,72.1817,72.211,71.84,71.9181,150240.0
2024-04-12 15:30:00,73.66,74.22,73.54,73.94,530890.0,71.9181,72.4648,71.8009,72.1915,530890.0
2024-04-15 09:30:00,74.6,76.54,74.6,76.28,330141.0,72.8358,74.73,72.8358,74.4761,330141.0
2024-04-15 10:00:00,76.24,76.26,75.43,76.04,305422.0,74.4371,74.4566,73.6462,74.2418,305422.0
2024-04-15 10:30:00,76.06,76.19,74.69,74.7,224472.0,74.2613,74.3882,72.9237,72.9335,224472.0
2024-04-15 11:00:00,74.72,74.77,74.43,74.61,119370.0,72.953,73.0018,72.6699,72.8456,119370.0
2024-04-15 11:30:00,74.63,75.21,74.58,75.03,225067.0,72.8651,73.4314,72.8163,73.2557,225067.0
2024-04-15 12:00:00,75.04,75.07,74.21,74.24,113155.0,73.2654,73.2947,72.4551,72.4844,113155.0
2024-04-15 12:30:00,74.25,74.25,73.89,74.14,83870.0,72.4941,72.4941,72.1426,72.3867,83870.0
2024-04-15 13:00:00,74.14,74.29,73.74,73.78,78168.0,72.3867,72.5332,71.9962,72.0352,78168.0
2024-04-15 13:30:00,73.76,73.83,73.46,73.74,96645.0,72.0157,72.0841,71.7228,71.9962,96645.0
2024-04-15 14:00:00,73.74,73.82,73.26,73.31,94496.0,71.9962,72.0743,71.5275,71.5763,94496.0
2024-04-15 14:30:00,73.3,73.65,73.19,73.33,106244.0,71.5666,71.9083,71.4592,71.5959,106244.0
2024-04-15 15:00:00,73.31,73.31,72.82,72.88,283999.0,71.5763,71.5763,71.0979,71.1565,283999.0
2024-04-15 15:30:00,72.88,73.04,72.64,72.94,606145.0,71.1565,71.3127,70.9222,71.2151,606145.0
2024-04-16 09:30:00,73.08,73.77,72.68,73.41,150891.0,71.3518,72.0255,70.9612,71.674,150891.0
2024-04-16 10:00:00,73.42,73.47,72.52,72.7,177565.0,71.6837,71.7326,70.805,70.9808,177565.0
2024-04-16 10:30:00,72.73,73.4,72.66,73.31,139929.0,71.0101,71.6642,70.9417,71.5763,139929.0
2024-04-16 11:00:00,73.33,73.71,73.24,73.63,110139.0,71.5959,71.9669,71.508,71.8888,110139.0
2024-04-16 11:30:00,73.61,74.1,73.47,73.73,183068.0,71.8693,72.3477,71.7326,71.9864,183068.0
2024-04-16 12:00:00,73.67,74.1,73.6,74.08,104142.0,71.9278,72.3477,71.8595,72.3281,104142.0
2024-04-16 12:30:00,74.08,74.49,74.08,74.43,106564.0,72.3281,72.7284,72.3281,72.6699,106564.0
2024-04-16 13:00:00,74.44,74.57,74.07,74.37,114325.0,72.6796,72.8066,72.3184,72.6113,114325.0
2024-04-16 13:30:00,74.38,74.66,74.0,74.47,217079.0,72.621,72.8944,72.25,72.7089,217079.0
2024-04-16 14:00:00,74.45,74.8,74.06,74.19,100473.0,72.6894,73.0311,72.3086,72.4355,100473.0
2024-04-16 14:30:00,74.19,74.72,74.19,74.69,84172.0,72.4355,72.953,72.4355,72.9237,84172.0
2024-04-16 15:00:00,74.7,74.91,74.54,74.8,144159.0,72.9335,73.1385,72.7773,73.0311,144159.0
2024-04-16 15:30:00,74.79,74.81,74.5,74.52,482243.0,73.0214,73.0409,72.7382,72.7577,482243.0
2024-04-17 09:30:00,74.33,74.56,72.8,73.04,268945.0,72.5722,72.7968,71.0784,71.3127,268945.0
2024-04-17 10:00:00,73.05,73.54,72.76,73.02,205684.0,71.3225,71.8009,71.0394,71.2932,205684.0
2024-04-17 10:30:00,73.04,73.26,71.85,71.93,366747.0,71.3127,71.5275,70.1509,70.229,366747.0
2024-04-17 11:00:00,71.92,72.39,71.7,71.78,157095.0,70.2192,70.6781,70.0044,70.0825,157095.0
2024-04-17 11:30:00,71.77,72.24,71.57,71.9,190816.0,70.0728,70.5317,69.8775,70.1997,190816.0
2024-04-17 12:00:00,71.9,71.9,70.67,70.72,209507.0,70.1997,70.1997,68.9988,69.0476,209507.0
2024-04-17 12:30:00,70.71,71.08,70.35,70.98,285906.0,69.0378,69.3991,68.6863,69.3015,285906.0
2024-04-17 13:00:00,70.98,71.84,70.84,71.76,78918.0,69.3015,70.1411,69.1648,70.063,78918.0
2024-04-17 13:30:00,71.78,72.47,71.73,72.43,96914.0,70.0825,70.7562,70.0337,70.7172,96914.0
2024-04-17 14:00:00,72.4,72.93,72.33,72.78,156799.0,70.6879,71.2053,70.6195,71.0589,156799.0
2024-04-17 14:30:00,72.76,73.37,72.69,73.14,172977.0,71.0394,71.6349,70.971,71.4104,172977.0
2024-04-17 15:00:00,73.14,73.47,73.06,73.4,120238.0,71.4104,71.7326,71.3323,71.6642,120238.0
2024-04-17 15:30:00,73.39,73.59,73.05,73.42,602803.0,71.6545,71.8497,71.3225,71.6837,602803.0
2024-04-18 09:30:00,73.65,74.07,72.6,72.82,179310.0,71.9083,72.3184,70.8831,71.0979,179310.0
2024-04-18 10:00:00,72.81,73.4,72.62,73.0,121248.0,71.0882,71.6642,70.9027,71.2737,121248.0
2024-04-18 10:30:00,73.02,73.28,72.81,72.85,62525.0,71.2932,71.5471,71.0882,71.1272,62525.0
2024-04-18 11:00:00,72.87,73.52,72.47,73.25,103040.0,71.1468,71.7814,70.7562,71.5178,103040.0
2024-04-18 11:30:00,73.22,73.3,72.68,72.68,41917.0,71.4885,71.5666,70.9612,70.9612,41917.0
2024-04-18 12:00:00,72.68,72.73,72.34,72.42,75522.0,70.9612,71.0101,70.6293,70.7074,75522.0
2024-04-18 12:30:00,72.4,72.46,71.8,71.97,90532.0,70.6879,70.7465,70.1021,70.268,90532.0
2024-04-18 13:00:00,71.95,71.98,71.2,71.27,168952.0,70.2485,70.2778,69.5162,69.5846,168952.0
2024-04-18 13:30:00,71.25,71.35,70.74,70.91,129113.0,69.5651,69.6627,69.0671,69.2331,129113.0
2024-04-18 14:00:00,70.87,71.0,70.63,70.76,160389.0,69.1941,69.321,68.9597,69.0867,160389.0
2024-04-18 14:30:00,70.78,70.93,70.57,70.81,246801.0,69.1062,69.2526,68.9011,69.1355,246801.0
2024-04-18 15:00:00,70.82,71.14,70.73,70.87,293522.0,69.1452,69.4577,69.0574,69.1941,293522.0
2024-04-18 15:30:00,70.88,71.07,70.45,70.51,953905.0,69.2038,69.3893,68.784,68.8426,953905.0
2024-04-19 09:30:00,70.28,71.45,69.78,71.0,342944.0,68.618,69.7603,68.1298,69.321,342944.0
2024-04-19 10:00:00,71.0,71.32,69.85,70.18,433495.0,69.321,69.6334,68.1982,68.5204,433495.0
2024-04-19 10:30:00,70.18,71.02,70.18,70.59,147336.0,68.5204,69.3405,68.5204,68.9207,147336.0
2024-04-19 11:00:00,70.58,70.69,70.05,70.11,125702.0,68.9109,69.0183,68.3934,68.452,125702.0
2024-04-19 11:30:00,70.07,70.51,69.81,69.81,189657.0,68.413,68.8426,68.1591,68.1591,189657.0
2024-04-19 12:00:00,69.83,69.97,69.35,69.35,224226.0,68.1786,68.3153,67.71,67.71,224226.0
2024-04-19 12:30:00,69.35,70.08,69.19,70.08,186132.0,67.71,68.4227,67.5538,68.4227,186132.0
2024-04-19 13:00:00,70.11,70.42,70.03,70.24,89581.0,68.452,68.7547,68.3739,68.5789,89581.0
2024-04-19 13:30:00,70.26,70.5,70.12,70.27,80378.0,68.5985,68.8328,68.4618,68.6082,80378.0
2024-04-19 14:00:00,70.24,70.25,69.76,69.78,76077.0,68.5789,68.5887,68.1103,68.1298,76077.0
2024-04-19 14:30:00,69.76,69.92,69.33,69.54,124708.0,68.1103,68.2665,67.6905,67.8955,124708.0
2024-04-19 15:00:00,69.51,69.68,69.11,69.59,242967.0,67.8662,68.0322,67.4757,67.9443,242967.0
2024-04-19 15:30:00,69.59,70.03,69.38,69.99,537607.0,67.9443,68.3739,67.7393,68.3349,537607.0
2024-04-22 09:30:00,70.51,71.4,70.05,71.0,159860.0,68.8426,69.7115,68.3934,69.321,159860.0
2024-04-22 10:00:00,70.99,71.07,70.24,70.35,52038.0,69.3112,69.3893,68.5789,68.6863,52038.0
2024-04-22 10:30:00,70.38,70.68,70.17,70.48,190567.0,68.7156,69.0085,68.5106,68.8133,190567.0
2024-04-22 11:00:00,70.49,70.49,70.07,70.13,82447.0,68.823,68.823,68.413,68.4716,82447.0
2024-04-22 11:30:00,70.19,70.48,70.18,70.48,32095.0,68.5301,68.8133,68.5204,68.8133,32095.0
2024-04-22 12:00:00,70.5,70.64,70.35,70.43,38469.0,68.8328,68.9695,68.6863,68.7645,38469.0
2024-04-22 12:30:00,70.43,70.7,70.32,70.65,34296.0,68.7645,69.0281,68.6571,68.9793,34296.0
2024-04-22 13:00:00,70.66,70.72,70.4,70.7,87438.0,68.989,69.0476,68.7352,69.0281,87438.0
2024-04-22 13:30:00,70.72,71.38,70.67,71.36,160277.0,69.0476,69.692,68.9988,69.6725,160277.0
2024-04-22 14:00:00,71.39,71.58,71.34,71.42,31571.0,69.7018,69.8873,69.6529,69.731,31571.0
2024-04-22 14:30:00,71.44,71.5,71.15,71.2,43236.0,69.7506,69.8092,69.4674,69.5162,43236.0
2024-04-22 15:00:00,71.21,71.22,70.78,70.87,112987.0,69.526,69.5358,69.1062,69.1941,112987.0
2024-04-22 15:30:00,70.85,70.85,70.23,70.4,361517.0,69.1745,69.1745,68.5692,68.7352,361517.0
2024-04-23 09:30:00,70.85,71.81,70.61,71.76,117980.0,69.1745,70.1118,68.9402,70.063,117980.0
2024-04-23 10:00:00,71.78,72.17,71.27,72.17,166599.0,70.0825,70.4633,69.5846,70.4633,166599.0
2024-04-23 10:30:00,72.17,72.18,71.42,71.52,57749.0,70.4633,70.4731,69.731,69.8287,57749.0
2024-04-23 11:00:00,71.55,71.55,71.0,71.28,106770.0,69.858,69.858,69.321,69.5944,106770.0
2024-04-23 11:30:00,71.23,71.56,71.19,71.48,162260.0,69.5455,69.8677,69.5065,69.7896,162260.0
2024-04-23 12:00:00,71.49,71.82,71.49,71.72,34462.0,69.7994,70.1216,69.7994,70.024,34462.0
2024-04-23 12:30:00,71.71,71.85,71.48,71.58,42672.0,70.0142,70.1509,69.7896,69.8873,42672.0
2024-04-23 13:00:00,71.57,71.77,71.36,71.72,54607.0,69.8775,70.0728,69.6725,70.024,54607.0
2024-04-23 13:30:00,71.74,71.86,71.53,71.79,77806.0,70.0435,70.1606,69.8384,70.0923,77806.0
2024-04-23 14:00:00,71.75,71.81,71.39,71.46,69575.0,70.0532,70.1118,69.7018,69.7701,69575.0
2024-04-23 14:30:00,71.45,71.66,71.34,71.57,86684.0,69.7603,69.9654,69.6529,69.8775,86684.0
2024-04-23 15:00:00,71.58,71.81,71.42,71.73,87828.0,69.8873,70.1118,69.731,70.0337,87828.0
2024-04-23 15:30:00,71.75,71.75,71.36,71.51,218435.0,70.0532,70.0532,69.6725,69.8189,218435.0
2024-04-24 09:30:00,71.82,72.77,71.35,72.24,239192.0,70.1216,71.0491,69.6627,70.5317,239192.0
2024-04-24 10:00:00,72.26,73.38,72.19,72.91,178072.0,70.5512,71.6447,70.4828,71.1858,178072.0
2024-04-24 10:30:00,72.94,73.05,72.55,72.86,60707.0,71.2151,71.3225,70.8343,71.137,60707.0
2024-04-24 11:00:00,72.86,72.88,72.29,72.62,38503.0,71.137,71.1565,70.5805,70.9027,38503.0
2024-04-24 11:30:00,72.59,72.93,72.35,72.35,61292.0,70.8734,71.2053,70.6391,70.6391,61292.0
2024-04-24 12:00:00,72.32,72.71,72.25,72.66,103175.0,70.6098,70.9905,70.5414,70.9417,103175.0
2024-04-24 12:30:00,72.64,72.64,72.21,72.4,56399.0,70.9222,70.9222,70.5024,70.6879,56399.0
2024-04-24 13:00:00,72.36,72.66,72.36,72.64,57560.0,70.6488,70.9417,70.6488,70.9222,57560.0
2024-04-24 13:30:00,72.66,73.28,72.66,73.14,123197.0,70.9417,71.5471,70.9417,71.4104,123197.0
2024-04-24 14:00:00,73.13,73.15,72.8,72.81,51805.0,71.4006,71.4201,71.0784,71.0882,51805.0
2024-04-24 14:30:00,72.79,72.92,72.7,72.71,39294.0,71.0686,71.1956,70.9808,70.9905,39294.0
2024-04-24 15:00:00,72.7,72.91,72.67,72.87,64683.0,70.9808,71.1858,70.9515,71.1468,64683.0
2024-04-24 15:30:00,72.86,72.94,72.53,72.62,253942.0,71.137,71.2151,70.8148,70.9027,253942.0
2024-04-25 09:30:00,71.57,71.84,71.21,71.75,77394.0,69.8775,70.1411,69.526,70.0532,77394.0
2024-04-25 10:00:00,71.7,72.74,71.57,72.24,124953.0,70.0044,71.0198,69.8775,70.5317,124953.0
2024-04-25 10:30:00,72.21,72.44,71.48,72.24,82095.0,70.5024,70.7269,69.7896,70.5317,82095.0
2024-04-25 11:00:00,72.21,72.58,72.07,72.38,78464.0,70.5024,70.8636,70.3657,70.6683,78464.0
2024-04-25 11:30:00,72.38,72.63,72.18,72.57,51076.0,70.6683,70.9124,70.4731,70.8538,51076.0
2024-04-25 12:00:00,72.55,72.75,72.51,72.7,56067.0,70.8343,71.0296,70.7953,70.9808,56067.0
2024-04-25 12:30:00,72.69,72.77,72.53,72.56,39390.0,70.971,71.0491,70.8148,70.8441,39390.0
2024-04-25 13:00:00,72.57,72.76,72.5,72.64,33843.0,70.8538,71.0394,70.7855,70.9222,33843.0
2024-04-25 13:30:00,72.62,72.84,72.51,72.82,37015.0,70.9027,71.1175,70.7953,71.0979,37015.0
2024-04-25 14:00:00,72.83,72.97,72.51,72.51,56838.0,71.1077,71.2444,70.7953,70.7953,56838.0
2024-04-25 14:30:00,72.54,72.89,72.54,72.79,135872.0,70.8246,71.1663,70.8246,71.0686,135872.0
2024-04-25 15:00:00,72.79,72.99,72.77,72.87,63742.0,71.0686,71.2639,71.0491,71.1468,63742.0
2024-04-25 15:30:00,72.87,72.88,72.65,72.87,176103.0,71.1468,71.1565,70.932,71.1468,176103.0
2024-04-26 09:30:00,73.0,73.08,72.18,72.37,58745.0,71.2737,71.3518,70.4731,70.6586,58745.0
2024-04-26 10:00:00,72.27,72.55,72.22,72.42,39413.0,70.5609,70.8343,70.5121,70.7074,39413.0
2024-04-26 10:30:00,72.36,72.45,72.06,72.25,59139.0,70.6488,70.7367,70.3559,70.5414,59139.0
2024-04-26 11:00:00,72.25,72.31,71.77,72.0,53552.0,70.5414,70.6,70.0728,70.2973,53552.0
2024-04-26 11:30:00,71.98,72.19,71.98,72.07,35057.0,70.2778,70.4828,70.2778,70.3657,35057.0
2024-04-26 12:00:00,72.07,72.37,72.01,72.34,35188.0,70.3657,70.6586,70.3071,70.6293,35188.0
2024-04-26 12:30:00,72.35,72.67,72.33,72.65,39281.0,70.6391,70.9515,70.6195,70.932,39281.0
2024-04-26 13:00:00,72.67,72.76,72.58,72.61,53669.0,70.9515,71.0394,70.8636,70.8929,53669.0
2024-04-26 13:30:00,72.6,72.81,72.44,72.63,54010.0,70.8831,71.0882,70.7269,70.9124,54010.0
2024-04-26 14:00:00,72.65,72.78,72.49,72.75,68722.0,70.932,71.0589,70.7757,71.0296,68722.0
2024-04-26 14:30:00,72.75,73.05,72.73,72.99,73131.0,71.0296,71.3225,71.0101,71.2639,73131.0
2024-04-26 15:00:00,73.01,73.2,73.01,73.2,84175.0,71.2834,71.469,71.2834,71.469,84175.0
2024-04-26 15:30:00,73.18,73.18,72.81,72.81,240588.0,71.4494,71.4494,71.0882,71.0882,240588.0
2024-04-29 09:30:00,73.0,73.87,72.67,73.07,85655.0,71.2737,72.1231,70.9515,71.342,85655.0
2024-04-29 10:00:00,73.06,73.61,73.05,73.51,73651.0,71.3323,71.8693,71.3225,71.7716,73651.0
2024-04-29 10:30:00,73.51,74.04,73.38,73.98,88717.0,71.7716,72.2891,71.6447,72.2305,88717.0
2024-04-29 11:00:00,73.96,74.09,73.5,73.56,121779.0,72.211,72.3379,71.7619,71.8204,121779.0
2024-04-29 11:30:00,73.58,73.72,73.36,73.46,45255.0,71.84,71.9767,71.6252,71.7228,45255.0
2024-04-29 12:00:00,73.45,73.67,73.45,73.63,38421.0,71.713,71.9278,71.713,71.8888,38421.0
2024-04-29 12:30:00,73.63,73.7,73.28,73.33,29762.0,71.8888,71.9571,71.5471,71.5959,29762.0
2024-04-29 13:00:00,73.34,73.47,73.1,73.45,38193.0,71.6056,71.7326,71.3713,71.713,38193.0
2024-04-29 13:30:00,73.45,73.48,73.22,73.35,30432.0,71.713,71.7423,71.4885,71.6154,30432.0
2024-04-29 14:00:00,73.33,73.49,73.23,73.33,25826.0,71.5959,71.7521,71.4982,71.5959,25826.0
2024-04-29 14:30:00,73.3,73.37,73.14,73.23,35858.0,71.5666,71.6349,71.4104,71.4982,35858.0
2024-04-29 15:00:00,73.23,73.44,72.9,73.43,113986.0,71.4982,71.7033,71.176,71.6935,113986.0
2024-04-29 15:30:00,73.42,74.11,73.36,73.95,427366.0,71.6837,72.3574,71.6252,72.2012,427366.0
2024-04-30 09:30:00,73.29,73.75,73.14,73.31,116292.0,71.9581,72.4097,71.8108,71.9777,116292.0
2024-04-30 10:00:00,73.36,74.0,73.23,73.59,224011.0,72.0268,72.6552,71.8992,72.2526,224011.0
2024-04-30 10:30:00,73.65,73.99,73.47,73.9,103131.0,72.3115,72.6454,72.1348,72.557,103131.0
2024-04-30 11:00:00,73.88,73.88,72.96,73.01,118692.0,72.5374,72.5374,71.6341,71.6832,118692.0
2024-04-30 11:30:00,73.02,73.08,72.54,73.03,124046.0,71.693,71.7519,71.2217,71.7028,124046.0
2024-04-30 12:00:00,73.06,73.33,72.87,73.22,86709.0,71.7323,71.9974,71.5457,71.8894,86709.0
2024-04-30 12:30:00,73.22,73.23,72.96,72.97,67390.0,71.8894,71.8992,71.6341,71.6439,67390.0
2024-04-30 13:00:00,72.96,73.03,72.82,72.85,65145.0,71.6341,71.7028,71.4966,71.5261,65145.0
2024-04-30 13:30:00,72.87,73.15,72.83,73.11,54886.0,71.5457,71.8206,71.5064,71.7814,54886.0
2024-04-30 14:00:00,73.11,73.15,72.91,72.95,56804.0,71.7814,71.8206,71.585,71.6243,56804.0
2024-04-30 14:30:00,72.94,73.04,72.69,72.85,101288.0,71.6144,71.7126,71.369,71.5261,101288.0
2024-04-30 15:00:00,72.86,72.97,72.67,72.72,96513.0,71.5359,71.6439,71.3493,71.3984,96513.0
2024-04-30 15:30:00,72.71,73.13,72.64,72.68,500597.0,71.3886,71.801,71.3199,71.3592,500597.0
2024-05-01 09:30:00,72.94,73.02,71.5,72.38,110886.0,71.6144,71.693,70.2006,71.0646,110886.0
2024-05-01 10:00:00,72.41,72.88,72.2,72.68,92518.0,71.0941,71.5555,70.8879,71.3592,92518.0
2024-05-01 10:30:00,72.65,72.78,72.51,72.7,66066.0,71.3297,71.4573,71.1923,71.3788,66066.0
2024-05-01 11:00:00,72.7,72.76,72.29,72.56,76703.0,71.3788,71.4377,70.9763,71.2413,76703.0
2024-05-01 11:30:00,72.54,72.71,72.38,72.5,31269.0,71.2217,71.3886,71.0646,71.1824,31269.0
2024-05-01 12:00:00,72.49,73.09,72.44,73.08,44966.0,71.1726,71.7617,71.1235,71.7519,44966.0
2024-05-01 12:30:00,73.06,73.13,72.7,72.74,38055.0,71.7323,71.801,71.3788,71.4181,38055.0
2024-05-01 13:00:00,72.74,73.37,72.74,73.37,66097.0,71.4181,72.0366,71.4181,72.0366,66097.0
2024-05-01 13:30:00,73.37,73.44,73.02,73.05,39528.0,72.0366,72.1054,71.693,71.7224,39528.0
2024-05-01 14:00:00,73.02,73.74,72.91,73.71,105793.0,71.693,72.3999,71.585,72.3704,105793.0
2024-05-01 14:30:00,73.69,74.71,73.32,74.47,88782.0,72.3508,73.3523,71.9875,73.1166,88782.0
2024-05-01 15:00:00,74.52,74.64,74.11,74.16,95992.0,73.1657,73.2835,72.7632,72.8123,95992.0
2024-05-01 15:30:00,74.1,74.2,73.64,73.66,304829.0,72.7534,72.8515,72.3017,72.3214,304829.0
2024-05-02 09:30:00,74.3,74.59,73.22,74.18,90441.0,72.9497,73.2345,71.8894,72.8319,90441.0
2024-05-02 10:00:00,74.19,74.7,73.93,74.53,63099.0,72.8417,73.3425,72.5864,73.1755,63099.0
2024-05-02 10:30:00,74.54,74.61,74.12,74.54,65911.0,73.1854,73.2541,72.773,73.1854,65911.0
2024-05-02 11:00:00,74.53,75.22,74.5,74.77,132427.0,73.1755,73.853,73.1461,73.4112,132427.0
2024-05-02 11:30:00,74.78,75.21,74.71,75.17,64386.0,73.421,73.8432,73.3523,73.8039,64386.0
2024-05-02 12:00:00,75.19,75.25,74.85,75.0,47892.0,73.8236,73.8825,73.4897,73.637,47892.0
2024-05-02 12:30:00,74.96,75.12,74.79,75.07,39821.0,73.5977,73.7548,73.4308,73.7057,39821.0
2024-05-02 13:00:00,75.09,75.48,75.05,75.48,37211.0,73.7254,74.1083,73.6861,74.1083,37211.0
2024-05-02 13:30:00,75.48,75.56,75.29,75.51,56780.0,74.1083,74.1868,73.9217,74.1377,56780.0
2024-05-02 14:00:00,75.51,75.65,75.3,75.43,92554.0,74.1377,74.2752,73.9316,74.0592,92554.0
2024-05-02 14:30:00,75.43,75.61,75.42,75.57,51767.0,74.0592,74.2359,74.0494,74.1966,51767.0
2024-05-02 15:00:00,75.6,75.75,75.4,75.41,109381.0,74.2261,74.3734,74.0297,74.0396,109381.0
2024-05-02 15:30:00,75.38,75.64,75.11,75.14,329942.0,74.0101,74.2654,73.745,73.7745,329942.0
2024-05-03 09:30:00,75.5,76.29,74.95,76.05,117451.0,74.1279,74.9036,73.5879,74.6679,117451.0
2024-05-03 10:00:00,76.09,76.71,75.65,76.7,189763.0,74.7072,75.3159,74.2752,75.3061,189763.0
2024-05-03 10:30:00,76.72,76.82,76.17,76.36,122882.0,75.3257,75.4239,74.7857,74.9723,122882.0
2024-05-03 11:00:00,76.34,76.79,76.25,76.72,96591.0,74.9527,75.3945,74.8643,75.3257,96591.0
2024-05-03 11:30:00,76.74,77.2,76.65,76.99,200667.0,75.3454,75.797,75.257,75.5908,200667.0
2024-05-03 12:00:00,76.97,77.06,76.49,76.98,122335.0,75.5712,75.6596,75.0999,75.581,122335.0
2024-05-03 12:30:00,77.0,77.13,76.76,76.98,72273.0,75.6007,75.7283,75.365,75.581,72273.0
2024-05-03 13:00:00,77.0,77.5,77.0,77.34,144871.0,75.6007,76.0916,75.6007,75.9345,144871.0
2024-05-03 13:30:00,77.35,77.68,77.31,77.6,169495.0,75.9443,76.2683,75.905,76.1898,169495.0
2024-05-03 14:00:00,77.64,77.64,77.31,77.38,315132.0,76.229,76.229,75.905,75.9738,315132.0
2024-05-03 14:30:00,77.39,77.61,77.06,77.2,142629.0,75.9836,76.1996,75.6596,75.797,142629.0
2024-05-03 15:00:00,77.16,77.18,76.86,76.98,107589.0,75.7578,75.7774,75.4632,75.581,107589.0
2024-05-03 15:30:00,76.97,77.15,76.52,76.65,468648.0,75.5712,75.7479,75.1294,75.257,468648.0
2024-05-06 09:30:00,77.77,78.39,76.36,77.56,400730.0,76.3567,76.9654,74.9723,76.1505,400730.0
2024-05-06 10:00:00,77.63,78.1,77.3,77.73,224186.0,76.2192,76.6807,75.8952,76.3174,224186.0
2024-05-06 10:30:00,77.76,78.2,77.6,77.85,212110.0,76.3468,76.7788,76.1898,76.4352,212110.0
2024-05-06 11:00:00,77.87,78.29,77.85,78.17,179179.0,76.4548,76.8672,76.4352,76.7494,179179.0
2024-05-06 11:30:00,78.18,78.26,77.88,78.17,104609.0,76.7592,76.8378,76.4647,76.7494,104609.0
2024-05-06 12:00:00,78.15,78.3,78.07,78.27,84074.0,76.7298,76.877,76.6512,76.8476,84074.0
2024-05-06 12:30:00,78.26,78.31,77.93,78.22,163188.0,76.8378,76.8869,76.5138,76.7985,163188.0
2024-05-06 13:00:00,78.22,78.24,77.67,77.82,115131.0,76.7985,76.8181,76.2585,76.4058,115131.0
2024-05-06 13:30:00,77.84,77.99,77.56,77.61,75218.0,76.4254,76.5727,76.1505,76.1996,75218.0
2024-05-06 14:00:00,77.65,77.97,77.51,77.95,109467.0,76.2388,76.553,76.1014,76.5334,109467.0
2024-05-06 14:30:00,77.96,78.24,77.72,78.05,219922.0,76.5432,76.8181,76.3076,76.6316,219922.0
2024-05-06 15:00:00,78.05,78.11,77.85,78.09,154604.0,76.6316,76.6905,76.4352,76.6708,154604.0
2024-05-06 15:30:00,78.1,78.12,77.81,77.94,424980.0,76.6807,76.7003,76.3959,76.5236,424980.0
2024-05-07 09:30:00,77.85,83.03,77.41,81.24,866403.0,76.4352,81.5211,76.0032,79.7636,866403.0
2024-05-07 10:00:00,81.27,82.04,80.56,81.82,340892.0,79.7931,80.5491,79.096,80.3331,340892.0
2024-05-07 10:30:00,81.87,82.23,81.33,81.86,422359.0,80.3822,80.7356,79.852,80.3723,422359.0
2024-05-07 11:00:00,81.87,82.12,80.03,80.24,297067.0,80.3822,80.6276,78.5756,78.7818,297067.0
2024-05-07 11:30:00,80.18,80.19,78.0,78.24,292743.0,78.7229,78.7327,76.5825,76.8181,292743.0
2024-05-07 12:00:00,78.24,78.34,76.71,77.16,355337.0,76.8181,76.9163,75.3159,75.7578,355337.0
2024-05-07 12:30:00,77.16,77.81,76.16,76.49,260838.0,75.7578,76.3959,74.7759,75.0999,260838.0
2024-05-07 13:00:00,76.53,76.54,73.5,75.02,511403.0,75.1392,75.149,72.1643,73.6566,511403.0
2024-05-07 13:30:00,75.08,75.22,73.6,73.76,250842.0,73.7156,73.853,72.2624,72.4195,250842.0
2024-05-07 14:00:00,73.71,74.08,73.17,73.17,453027.0,72.3704,72.7337,71.8403,71.8403,453027.0
2024-05-07 14:30:00,73.24,74.0,73.03,73.63,410441.0,71.909,72.6552,71.7028,72.2919,410441.0
2024-05-07 15:00:00,73.65,73.99,73.34,73.69,178234.0,72.3115,72.6454,72.0072,72.3508,178234.0
2024-05-07 15:30:00,73.68,73.72,72.98,73.37,918491.0,72.341,72.3803,71.6537,72.0366,918491.0
2024-05-08 09:30:00,74.08,78.15,73.87,77.22,701223.0,72.7337,76.7298,72.5275,75.8167,701223.0
2024-05-08 10:00:00,77.22,77.88,75.95,76.76,368265.0,75.8167,76.4647,74.5697,75.365,368265.0
2024-05-08 10:30:00,76.68,77.13,76.15,76.21,212306.0,75.2865,75.7283,74.7661,74.825,212306.0
2024-05-08 11:00:00,76.23,76.59,75.9,76.21,388103.0,74.8447,75.1981,74.5206,74.825,388103.0
2024-05-08 11:30:00,76.24,76.35,75.55,75.83,208300.0,74.8545,74.9625,74.177,74.4519,208300.0
2024-05-08 12:00:00,75.79,75.79,74.87,75.13,287252.0,74.4126,74.4126,73.5094,73.7646,287252.0
2024-05-08 12:30:00,75.13,75.87,75.09,75.58,165433.0,73.7646,74.4912,73.7254,74.2065,165433.0
2024-05-08 13:00:00,75.62,75.83,75.39,75.6,188240.0,74.2457,74.4519,74.0199,74.2261,188240.0
2024-05-08 13:30:00,75.64,76.2,75.39,75.98,157397.0,74.2654,74.8152,74.0199,74.5992,157397.0
2024-05-08 14:00:00,76.01,76.24,75.62,75.87,153204.0,74.6286,74.8545,74.2457,74.4912,153204.0
2024-05-08 14:30:00,75.87,75.94,75.55,75.88,232849.0,74.4912,74.5599,74.177,74.501,232849.0
2024-05-08 15:00:00,75.85,76.55,75.71,76.37,181725.0,74.4716,75.1588,74.3341,74.9821,181725.0
2024-05-08 15:30:00,76.36,76.54,75.69,75.77,766108.0,74.9723,75.149,74.3145,74.393,766108.0
2024-05-09 09:30:00,75.97,78.8,75.95,78.61,442314.0,74.5894,77.3679,74.5697,77.1814,442314.0
2024-05-09 10:00:00,78.57,80.05,78.46,80.0,304581.0,77.1421,78.5952,77.0341,78.5461,304581.0
2024-05-09 10:30:00,80.04,81.1,79.93,81.0,585692.0,78.5854,79.6261,78.4774,79.528,585692.0
2024-05-09 11:00:00,81.0,81.61,80.56,81.5,303403.0,79.528,80.1269,79.096,80.0189,303403.0
2024-05-09 11:30:00,81.53,81.91,81.11,81.88,336519.0,80.0483,80.4214,79.636,80.392,336519.0
2024-05-09 12:00:00,81.89,82.45,81.66,82.19,366244.0,80.4018,80.9516,80.176,80.6963,366244.0
2024-05-09 12:30:00,82.22,82.23,81.66,81.68,195783.0,80.7258,80.7356,80.176,80.1956,195783.0
2024-05-09 13:00:00,81.71,81.85,81.43,81.74,161431.0,80.2251,80.3625,79.9502,80.2545,161431.0
2024-05-09 13:30:00,81.78,81.79,81.28,81.52,133168.0,80.2938,80.3036,79.8029,80.0385,133168.0
2024-05-09 14:00:00,81.5,81.51,81.15,81.46,130638.0,80.0189,80.0287,79.6752,79.9796,130638.0
2024-05-09 14:30:00,81.46,81.57,81.36,81.44,134497.0,79.9796,80.0876,79.8814,79.96,134497.0
2024-05-09 15:00:00,81.45,81.52,81.08,81.11,194788.0,79.9698,80.0385,79.6065,79.636,194788.0
2024-05-09 15:30:00,81.11,81.91,81.04,81.75,743187.0,79.636,80.4214,79.5672,80.2643,743187.0
2024-05-10 09:30:00,82.82,84.47,82.78,82.78,522931.0,81.3149,82.9349,81.2756,81.2756,522931.0
2024-05-10 10:00:00,82.78,83.95,82.6,83.77,238255.0,81.2756,82.4244,81.0989,82.2476,238255.0
2024-05-10 10:30:00,83.77,84.07,83.48,83.93,285463.0,82.2476,82.5422,81.9629,82.4047,285463.0
2024-05-10 11:00:00,83.93,84.04,83.52,83.68,289374.0,82.4047,82.5127,82.0022,82.1593,289374.0
2024-05-10 11:30:00,83.66,84.0,83.22,83.9,156995.0,82.1396,82.4734,81.7076,82.3753,156995.0
2024-05-10 12:00:00,83.91,84.32,83.63,84.2,108060.0,82.3851,82.7876,82.1102,82.6698,108060.0
2024-05-10 12:30:00,84.18,84.42,83.86,83.92,143002.0,82.6502,82.8858,82.336,82.3949,143002.0
2024-05-10 13:00:00,83.93,83.96,82.89,83.33,139678.0,82.4047,82.4342,81.3836,81.8156,139678.0
2024-05-10 13:30:00,83.32,83.48,82.72,82.97,209123.0,81.8058,81.9629,81.2167,81.4622,209123.0
2024-05-10 14:00:00,82.95,82.99,82.76,82.95,181484.0,81.4425,81.4818,81.256,81.4425,181484.0
2024-05-10 14:30:00,82.93,83.41,82.85,83.34,153655.0,81.4229,81.8942,81.3443,81.8254,153655.0
2024-05-10 15:00:00,83.34,84.09,83.22,83.78,476640.0,81.8254,82.5618,81.7076,82.2574,476640.0
2024-05-10 15:30:00,83.81,83.89,83.48,83.64,680501.0,82.2869,82.3654,81.9629,82.12,680501.0
2024-05-13 09:30:00,84.09,84.44,81.67,82.11,315437.0,82.5618,82.9054,80.1858,80.6178,315437.0
2024-05-13 10:00:00,82.09,83.09,81.44,82.92,184749.0,80.5982,81.58,79.96,81.4131,184749.0
2024-05-13 10:30:00,82.89,82.98,82.4,82.75,151248.0,81.3836,81.472,80.9025,81.2462,151248.0
2024-05-13 11:00:00,82.75,83.33,82.74,82.98,116624.0,81.2462,81.8156,81.2363,81.472,116624.0
2024-05-13 11:30:00,82.98,83.21,82.53,83.1,128910.0,81.472,81.6978,81.0302,81.5898,128910.0
2024-05-13 12:00:00,83.12,83.14,82.81,83.01,80554.0,81.6094,81.6291,81.3051,81.5014,80554.0
2024-05-13 12:30:00,83.01,83.27,82.92,83.19,85754.0,81.5014,81.7567,81.4131,81.6782,85754.0
2024-05-13 13:00:00,83.17,83.25,82.8,82.89,80124.0,81.6585,81.7371,81.2953,81.3836,80124.0
2024-05-13 13:30:00,82.89,83.13,82.65,83.13,74556.0,81.3836,81.6193,81.148,81.6193,74556.0
2024-05-13 14:00:00,83.15,83.15,82.58,82.63,76350.0,81.6389,81.6389,81.0793,81.1283,76350.0
2024-05-13 14:30:00,82.65,82.88,82.59,82.8,63812.0,81.148,81.3738,81.0891,81.2953,63812.0
2024-05-13 15:00:00,82.83,82.95,82.78,82.84,84506.0,81.3247,81.4425,81.2756,81.3345,84506.0
2024-05-13 15:30:00,82.86,82.92,82.22,82.45,362461.0,81.3542,81.4131,80.7258,80.9516,362461.0
2024-05-14 09:30:00,81.9,82.5,81.48,82.17,155703.0,80.4116,81.0007,79.9992,80.6767,155703.0
2024-05-14 10:00:00,82.13,83.24,82.13,82.5,112347.0,80.6374,81.7273,80.6374,81.0007,112347.0
2024-05-14 10:30:00,82.54,82.89,82.26,82.4,90260.0,81.04,81.3836,80.7651,80.9025,90260.0
2024-05-14 11:00:00,82.36,82.37,81.58,81.74,123883.0,80.8632,80.8731,80.0974,80.2545,123883.0
2024-05-14 11:30:00,81.73,82.25,81.68,82.19,82199.0,80.2447,80.7552,80.1956,80.6963,82199.0
2024-05-14 12:00:00,82.17,82.29,81.65,81.8,56184.0,80.6767,80.7945,80.1662,80.3134,56184.0
2024-05-14 12:30:00,81.76,82.03,81.44,81.89,50862.0,80.2742,80.5392,79.96,80.4018,50862.0
2024-05-14 13:00:00,81.94,82.17,81.73,81.92,80069.0,80.4509,80.6767,80.2447,80.4312,80069.0
2024-05-14 13:30:00,81.92,82.0,81.74,81.81,56248.0,80.4312,80.5098,80.2545,80.3232,56248.0
2024-05-14 14:00:00,81.83,82.17,81.8,82.0,78682.0,80.3429,80.6767,80.3134,80.5098,78682.0
2024-05-14 14:30:00,82.03,82.49,82.02,82.13,86142.0,80.5392,80.9909,80.5294,80.6374,86142.0
2024-05-14 15:00:00,82.11,82.27,82.04,82.04,83051.0,80.6178,80.7749,80.5491,80.5491,83051.0
2024-05-14 15:30:00,82.07,82.32,81.87,82.09,633318.0,80.5785,80.824,80.3822,80.5982,633318.0
2024-05-15 09:30:00,83.01,84.97,83.01,84.47,286545.0,81.5014,83.4258,81.5014,82.9349,286545.0
2024-05-15 10:00:00,84.48,86.0,84.41,86.0,293053.0,82.9447,84.4371,82.876,84.4371,293053.0
2024-05-15 10:30:00,85.97,86.0,84.46,84.63,231620.0,84.4076,84.4371,82.9251,83.092,231620.0
2024-05-15 11:00:00,84.63,84.67,84.2,84.55,134544.0,83.092,83.1313,82.6698,83.0134,134544.0
2024-05-15 11:30:00,84.56,84.73,84.24,84.42,105797.0,83.0233,83.1902,82.7091,82.8858,105797.0
2024-05-15 12:00:00,84.47,84.47,83.38,83.44,152925.0,82.9349,82.9349,81.8647,81.9236,152925.0
2024-05-15 12:30:00,83.44,83.81,83.3,83.74,100169.0,81.9236,82.2869,81.7862,82.2182,100169.0
2024-05-15 13:00:00,83.75,84.0,83.55,83.84,92754.0,82.228,82.4734,82.0316,82.3164,92754.0
2024-05-15 13:30:00,83.78,84.1,83.59,83.79,91711.0,82.2574,82.5716,82.0709,82.2673,91711.0
2024-05-15 14:00:00,83.8,84.12,83.66,84.01,61358.0,82.2771,82.5913,82.1396,82.4833,61358.0
2024-05-15 14:30:00,84.05,84.18,83.77,84.01,101737.0,82.5225,82.6502,82.2476,82.4833,101737.0
2024-05-15 15:00:00,84.01,84.23,83.76,84.22,84932.0,82.4833,82.6993,82.2378,82.6894,84932.0
2024-05-15 15:30:00,84.22,84.75,84.12,84.47,454429.0,82.6894,83.2098,82.5913,82.9349,454429.0
2024-05-16 09:30:00,85.0,85.57,84.23,84.78,192569.0,83.4553,84.0149,82.6993,83.2393,192569.0
2024-05-16 10:00:00,84.78,85.13,84.3,84.83,202543.0,83.2393,83.5829,82.768,83.2884,202543.0
2024-05-16 10:30:00,84.87,85.4,84.64,85.13,99483.0,83.3276,83.848,83.1018,83.5829,99483.0
2024-05-16 11:00:00,85.1,85.44,84.9,85.33,123578.0,83.5535,83.8873,83.3571,83.7793,123578.0
2024-05-16 11:30:00,85.32,85.34,84.81,84.82,92536.0,83.7695,83.7891,83.2687,83.2785,92536.0
2024-05-16 12:00:00,84.77,84.95,84.54,84.82,81076.0,83.2295,83.4062,83.0036,83.2785,81076.0
2024-05-16 12:30:00,84.83,85.03,84.72,84.99,69639.0,83.2884,83.4847,83.1804,83.4455,69639.0
2024-05-16 13:00:00,84.98,85.04,84.53,84.79,93754.0,83.4356,83.4945,82.9938,83.2491,93754.0
2024-05-16 13:30:00,84.8,84.92,84.62,84.81,102944.0,83.2589,83.3767,83.0822,83.2687,102944.0
2024-05-16 14:00:00,84.8,84.86,83.91,83.92,143842.0,83.2589,83.3178,82.3851,82.3949,143842.0
2024-05-16 14:30:00,83.9,84.29,83.66,84.26,177651.0,82.3753,82.7582,82.1396,82.7287,177651.0
2024-05-16 15:00:00,84.26,84.45,83.74,83.77,118461.0,82.7287,82.9153,82.2182,82.2476,118461.0
2024-05-16 15:30:00,83.77,83.85,82.78,82.91,471437.0,82.2476,82.3262,81.2756,81.4033,471437.0
2024-05-17 09:30:00,82.95,83.88,82.93,83.81,206069.0,81.4425,82.3556,81.4229,82.2869,206069.0
2024-05-17 10:00:00,83.76,84.27,83.63,84.27,137315.0,82.2378,82.7385,82.1102,82.7385,137315.0
2024-05-17 10:30:00,84.25,84.3,83.68,83.73,100678.0,82.7189,82.768,82.1593,82.2084,100678.0
2024-05-17 11:00:00,83.75,84.0,83.49,84.0,61230.0,82.228,82.4734,81.9727,82.4734,61230.0
2024-05-17 11:30:00,84.0,84.06,83.7,83.96,83306.0,82.4734,82.5324,82.1789,82.4342,83306.0
2024-05-17 12:00:00,83.92,83.94,83.16,83.28,82586.0,82.3949,82.4145,81.6487,81.7665,82586.0
2024-05-17 12:30:00,83.27,83.36,82.82,83.04,70404.0,81.7567,81.8451,81.3149,81.5309,70404.0
2024-05-17 13:00:00,83.04,83.2,82.93,83.03,40097.0,81.5309,81.688,81.4229,81.5211,40097.0
2024-05-17 13:30:00,83.04,83.18,82.89,83.14,59432.0,81.5309,81.6683,81.3836,81.6291,59432.0
2024-05-17 14:00:00,83.15,83.24,82.7,82.76,83548.0,81.6389,81.7273,81.1971,81.256,83548.0
2024-05-17 14:30:00,82.76,82.82,82.44,82.48,145129.0,81.256,81.3149,80.9418,80.9811,145129.0
2024-05-17 15:00:00,82.47,82.75,82.34,82.41,261796.0,80.9713,81.2462,80.8436,80.9123,261796.0
2024-05-17 15:30:00,82.42,82.43,82.01,82.29,334774.0,80.9222,80.932,80.5196,80.7945,334774.0
2024-05-20 09:30:00,82.74,83.3,80.66,81.15,363824.0,81.2363,81.7862,79.1941,79.6752,363824.0
2024-05-20 10:00:00,81.16,82.13,81.16,82.07,115719.0,79.6851,80.6374,79.6851,80.5785,115719.0
2024-05-20 10:30:00,82.12,82.5,81.92,82.18,106781.0,80.6276,81.0007,80.4312,80.6865,106781.0
2024-05-20 11:00:00,82.2,82.29,81.69,82.07,88149.0,80.7062,80.7945,80.2054,80.5785,88149.0
2024-05-20 11:30:00,82.02,82.07,81.11,81.36,87148.0,80.5294,80.5785,79.636,79.8814,87148.0
2024-05-20 12:00:00,81.36,81.56,81.23,81.25,90639.0,79.8814,80.0778,79.7538,79.7734,90639.0
2024-05-20 12:30:00,81.22,81.46,81.2,81.4,115342.0,79.744,79.9796,79.7243,79.9207,115342.0
2024-05-20 13:00:00,81.4,81.79,81.18,81.53,120656.0,79.9207,80.3036,79.7047,80.0483,120656.0
2024-05-20 13:30:00,81.52,81.62,81.3,81.37,81080.0,80.0385,80.1367,79.8225,79.8912,81080.0
2024-05-20 14:00:00,81.37,81.51,81.24,81.44,76900.0,79.8912,80.0287,79.7636,79.96,76900.0
2024-05-20 14:30:00,81.44,81.7,81.37,81.41,94038.0,79.96,80.2152,79.8912,79.9305,94038.0
2024-05-20 15:00:00,81.39,81.5,81.33,81.42,121306.0,79.9109,80.0189,79.852,79.9403,121306.0
2024-05-20 15:30:00,81.44,81.75,81.17,81.49,483465.0,79.96,80.2643,79.6949,80.0091,483465.0
2024-05-21 09:30:00,81.29,82.81,81.29,82.64,183180.0,79.8127,81.3051,79.8127,81.1382,183180.0
2024-05-21 10:00:00,82.65,82.7,81.67,82.19,101952.0,81.148,81.1971,80.1858,80.6963,101952.0
2024-05-21 10:30:00,82.19,82.25,81.71,81.94,52236.0,80.6963,80.7552,80.2251,80.4509,52236.0
2024-05-21 11:00:00,81.93,82.07,81.79,82.06,43113.0,80.4411,80.5785,80.3036,80.5687,43113.0
2024-05-21 11:30:00,82.09,82.11,81.78,81.89,68380.0,80.5982,80.6178,80.2938,80.4018,68380.0
2024-05-21 12:00:00,81.89,82.08,81.89,81.97,41552.0,80.4018,80.5883,80.4018,80.4803,41552.0
2024-05-21 12:30:00,81.99,82.36,81.97,82.35,43459.0,80.5,80.8632,80.4803,80.8534,43459.0
2024-05-21 13:00:00,82.33,82.36,82.12,82.3,21106.0,80.8338,80.8632,80.6276,80.8043,21106.0
2024-05-21 13:30:00,82.38,82.56,82.24,82.47,60627.0,80.8829,81.0596,80.7454,80.9713,60627.0
2024-05-21 14:00:00,82.46,82.5,82.11,82.16,29397.0,80.9614,81.0007,80.6178,80.6669,29397.0
2024-05-21 14:30:00,82.14,82.24,82.12,82.21,41275.0,80.6472,80.7454,80.6276,80.716,41275.0
2024-05-21 15:00:00,82.24,82.61,82.23,82.46,40267.0,80.7454,81.1087,80.7356,80.9614,40267.0
2024-05-21 15:30:00,82.48,83.05,82.48,83.0,204847.0,80.9811,81.5407,80.9811,81.4916,204847.0
2024-05-22 09:30:00,82.27,82.5,80.68,81.04,306197.0,80.7749,81.0007,79.2138,79.5672,306197.0
2024-05-22 10:00:00,81.09,81.85,80.86,80.91,103564.0,79.6163,80.3625,79.3905,79.4396,103564.0
2024-05-22 10:30:00,80.91,81.06,80.17,80.34,262590.0,79.4396,79.5869,78.713,78.88,262590.0
2024-05-22 11:00:00,80.37,80.63,80.15,80.54,93670.0,78.9094,79.1647,78.6934,79.0763,93670.0
2024-05-22 11:30:00,80.52,80.86,80.42,80.69,72969.0,79.0567,79.3905,78.9585,79.2236,72969.0
2024-05-22 12:00:00,80.7,81.04,80.5,81.04,66741.0,79.2334,79.5672,79.0371,79.5672,66741.0
2024-05-22 12:30:00,81.04,81.22,80.84,80.89,58706.0,79.5672,79.744,79.3709,79.42,58706.0
2024-05-22 13:00:00,80.86,80.95,80.51,80.73,137528.0,79.3905,79.4789,79.0469,79.2629,137528.0
2024-05-22 13:30:00,80.72,80.78,80.28,80.61,152727.0,79.2531,79.312,78.821,79.1451,152727.0
2024-05-22 14:00:00,80.61,80.92,80.41,80.58,73012.0,79.1451,79.4494,78.9487,79.1156,73012.0
2024-05-22 14:30:00,80.57,80.7,80.26,80.58,94825.0,79.1058,79.2334,78.8014,79.1156,94825.0
2024-05-22 15:00:00,80.57,80.82,80.47,80.73,79877.0,79.1058,79.3512,79.0076,79.2629,79877.0
2024-05-22 15:30:00,80.75,81.21,80.75,81.08,340854.0,79.2825,79.7341,79.2825,79.6065,340854.0
2024-05-23 09:30:00,82.38,82.74,80.76,80.92,308264.0,80.8829,81.2363,79.2923,79.4494,308264.0
2024-05-23 10:00:00,80.83,81.58,80.22,81.48,159438.0,79.3611,80.0974,78.7621,79.9992,159438.0
2024-05-23 10:30:00,81.54,81.73,81.26,81.51,81315.0,80.0582,80.2447,79.7832,80.0287,81315.0
2024-05-23 11:00:00,81.51,82.58,81.44,82.57,121378.0,80.0287,81.0793,79.96,81.0694,121378.0
2024-05-23 11:30:00,82.58,82.59,82.0,82.13,54501.0,81.0793,81.0891,80.5098,80.6374,54501.0
2024-05-23 12:00:00,82.13,82.62,82.12,82.58,74586.0,80.6374,81.1185,80.6276,81.0793,74586.0
2024-05-23 12:30:00,82.59,82.82,82.23,82.38,129086.0,81.0891,81.3149,80.7356,80.8829,129086.0
2024-05-23 13:00:00,82.39,82.55,82.19,82.53,66197.0,80.8927,81.0498,80.6963,81.0302,66197.0
2024-05-23 13:30:00,82.53,82.59,81.89,82.0,130591.0,81.0302,81.0891,80.4018,80.5098,130591.0
2024-05-23 14:00:00,81.97,81.98,81.24,81.48,119477.0,80.4803,80.4902,79.7636,79.9992,119477.0
2024-05-23 14:30:00,81.5,81.63,81.27,81.3,97031.0,80.0189,80.1465,79.7931,79.8225,97031.0
2024-05-23 15:00:00,81.28,81.37,80.93,80.95,129344.0,79.8029,79.8912,79.4592,79.4789,129344.0
2024-05-23 15:30:00,80.97,81.37,80.84,81.09,377792.0,79.4985,79.8912,79.3709,79.6163,377792.0
2024-05-24 09:30:00,81.46,82.11,79.44,82.03,161746.0,79.9796,80.6178,77.9963,80.5392,161746.0
2024-05-24 10:00:00,82.1,84.37,82.03,84.11,383331.0,80.608,82.8367,80.5392,82.5814,383331.0
2024-05-24 10:30:00,84.1,85.23,84.03,85.2,159325.0,82.5716,83.6811,82.5029,83.6516,159325.0
2024-05-24 11:00:00,85.22,85.74,84.99,85.63,216566.0,83.6713,84.1818,83.4455,84.0738,216566.0
2024-05-24 11:30:00,85.66,86.46,85.39,86.23,235028.0,84.1033,84.8887,83.8382,84.6629,235028.0
2024-05-24 12:00:00,86.26,86.3,85.72,85.93,130806.0,84.6924,84.7316,84.1622,84.3684,130806.0
2024-05-24 12:30:00,85.91,85.96,85.05,85.39,119228.0,84.3487,84.3978,83.5044,83.8382,119228.0
2024-05-24 13:00:00,85.34,86.14,85.34,85.94,70647.0,83.7891,84.5746,83.7891,84.3782,70647.0
2024-05-24 13:30:00,85.99,86.08,85.74,86.0,65531.0,84.4273,84.5156,84.1818,84.4371,65531.0
2024-05-24 14:00:00,85.99,86.03,85.78,85.97,47923.0,84.4273,84.4666,84.2211,84.4076,47923.0
2024-05-24 14:30:00,85.97,86.26,85.76,85.83,116044.0,84.4076,84.6924,84.2015,84.2702,116044.0
2024-05-24 15:00:00,85.83,85.99,85.65,85.66,96894.0,84.2702,84.4273,84.0935,84.1033,96894.0
2024-05-24 15:30:00,85.62,86.09,85.62,85.99,456790.0,84.064,84.5255,84.064,84.4273,456790.0
2024-05-28 09:30:00,86.46,87.58,83.9,84.99,326936.0,84.8887,85.9884,82.3753,83.4455,326936.0
2024-05-28 10:00:00,84.94,85.71,84.4,85.33,158813.0,83.3964,84.1524,82.8662,83.7793,158813.0
2024-05-28 10:30:00,85.31,85.86,85.2,85.35,119675.0,83.7596,84.2996,83.6516,83.7989,119675.0
2024-05-28 11:00:00,85.38,85.87,85.27,85.49,116257.0,83.8284,84.3095,83.7204,83.9364,116257.0
2024-05-28 11:30:00,85.52,85.83,85.51,85.66,54711.0,83.9658,84.2702,83.956,84.1033,54711.0
2024-05-28 12:00:00,85.68,86.05,85.59,86.0,50874.0,84.1229,84.4862,84.0345,84.4371,50874.0
2024-05-28 12:30:00,86.02,86.32,86.01,86.15,65336.0,84.4567,84.7513,84.4469,84.5844,65336.0
2024-05-28 13:00:00,86.16,86.19,85.65,85.7,154131.0,84.5942,84.6236,84.0935,84.1426,154131.0
2024-05-28 13:30:00,85.69,85.89,84.46,84.47,107840.0,84.1327,84.3291,82.9251,82.9349,107840.0
2024-05-28 14:00:00,84.47,84.72,83.94,83.96,115825.0,82.9349,83.1804,82.4145,82.4342,115825.0
2024-05-28 14:30:00,83.91,84.0,83.4,83.92,149059.0,82.3851,82.4734,81.8843,82.3949,149059.0
2024-05-28 15:00:00,83.94,84.09,83.49,83.91,163510.0,82.4145,82.5618,81.9727,82.3851,163510.0
2024-05-28 15:30:00,83.9,84.12,83.65,83.88,352957.0,82.3753,82.5913,82.1298,82.3556,352957.0
2024-05-29 09:30:00,83.47,84.29,82.84,83.47,263334.0,81.9531,82.7582,81.3345,81.9531,263334.0
2024-05-29 10:00:00,83.48,83.92,83.19,83.6,108852.0,81.9629,82.3949,81.6782,82.0807,108852.0
2024-05-29 10:30:00,83.6,83.85,83.11,83.56,97969.0,82.0807,82.3262,81.5996,82.0414,97969.0
2024-05-29 11:00:00,83.56,83.64,83.12,83.2,53672.0,82.0414,82.12,81.6094,81.688,53672.0
2024-05-29 11:30:00,83.16,83.48,83.02,83.11,44394.0,81.6487,81.9629,81.5113,81.5996,44394.0
2024-05-29 12:00:00,83.09,83.11,82.7,82.89,93651.0,81.58,81.5996,81.1971,81.3836,93651.0
2024-05-29 12:30:00,82.94,83.02,82.71,82.72,53079.0,81.4327,81.5113,81.2069,81.2167,53079.0
2024-05-29 13:00:00,82.71,82.77,82.35,82.5,53558.0,81.2069,81.2658,80.8534,81.0007,53558.0
2024-05-29 13:30:00,82.49,82.8,82.23,82.73,40725.0,80.9909,81.2953,80.7356,81.2265,40725.0
2024-05-29 14:00:00,82.74,82.82,82.63,82.69,56860.0,81.2363,81.3149,81.1283,81.1873,56860.0
2024-05-29 14:30:00,82.7,83.21,82.62,83.08,105258.0,81.1971,81.6978,81.1185,81.5702,105258.0
2024-05-29 15:00:00,83.09,83.52,83.09,83.41,79402.0,81.58,82.0022,81.58,81.8942,79402.0
2024-05-29 15:30:00,83.41,83.66,83.29,83.54,246942.0,81.8942,82.1396,81.7763,82.0218,246942.0
2024-05-30 09:30:00,83.52,83.77,82.6,83.31,98376.0,82.0022,82.2476,81.0989,81.796,98376.0
2024-05-30 10:00:00,83.34,83.79,83.15,83.2,53260.0,81.8254,82.2673,81.6389,81.688,53260.0
2024-05-30 10:30:00,83.11,83.24,82.56,83.09,64736.0,81.5996,81.7273,81.0596,81.58,64736.0
2024-05-30 11:00:00,83.04,83.23,82.94,83.09,55142.0,81.5309,81.7174,81.4327,81.58,55142.0
2024-05-30 11:30:00,83.11,83.37,82.78,82.94,45830.0,81.5996,81.8549,81.2756,81.4327,45830.0
2024-05-30 12:00:00,82.97,83.43,82.94,83.43,46238.0,81.4622,81.9138,81.4327,81.9138,46238.0
2024-05-30 12:30:00,83.43,83.57,83.32,83.52,34074.0,81.9138,82.0513,81.8058,82.0022,34074.0
2024-05-30 13:00:00,83.56,84.14,83.53,84.02,98939.0,82.0414,82.6109,82.012,82.4931,98939.0
2024-05-30 13:30:00,84.07,84.36,83.96,84.35,85547.0,82.5422,82.8269,82.4342,82.8171,85547.0
2024-05-30 14:00:00,84.38,84.49,84.22,84.33,87242.0,82.8465,82.9545,82.6894,82.7974,87242.0
2024-05-30 14:30:00,84.34,84.56,84.09,84.56,121163.0,82.8073,83.0233,82.5618,83.0233,121163.0
2024-05-30 15:00:00,84.56,84.64,84.17,84.3,142670.0,83.0233,83.1018,82.6404,82.768,142670.0
2024-05-30 15:30:00,84.32,84.75,84.29,84.55,315092.0,82.7876,83.2098,82.7582,83.0134,315092.0
2024-05-31 09:30:00,84.68,84.83,81.38,81.46,372133.0,83.1411,83.2884,79.9011,79.9796,372133.0
2024-05-31 10:00:00,81.54,81.64,78.83,79.03,368970.0,80.0582,80.1563,77.3974,77.5938,368970.0
2024-05-31 10:30:00,79.03,79.52,77.67,78.54,512992.0,77.5938,78.0749,76.2585,77.1127,512992.0
2024-05-31 11:00:00,78.64,79.94,77.86,79.7,229478.0,77.2109,78.4872,76.445,78.2516,229478.0
2024-05-31 11:30:00,79.73,80.04,79.22,79.31,187892.0,78.281,78.5854,77.7803,77.8687,187892.0
2024-05-31 12:00:00,79.29,79.41,78.82,79.06,125110.0,77.849,77.9669,77.3876,77.6232,125110.0
2024-05-31 12:30:00,79.1,79.97,79.01,79.44,140968.0,77.6625,78.5167,77.5741,77.9963,140968.0
2024-05-31 13:00:00,79.46,80.22,79.27,79.99,116572.0,78.016,78.7621,77.8294,78.5363,116572.0
2024-05-31 13:30:00,79.97,80.22,79.5,79.62,139262.0,78.5167,78.7621,78.0552,78.173,139262.0
2024-05-31 14:00:00,79.62,79.98,79.48,79.61,146190.0,78.173,78.5265,78.0356,78.1632,146190.0
2024-05-31 14:30:00,79.63,79.77,79.16,79.31,220097.0,78.1829,78.3203,77.7214,77.8687,220097.0
2024-05-31 15:00:00,79.31,79.41,79.02,79.23,155227.0,77.8687,77.9669,77.5839,77.7901,155227.0
2024-05-31 15:30:00,79.26,81.04,79.21,80.94,839452.0,77.8196,79.5672,77.7705,79.4691,839452.0
2024-06-03 09:30:00,80.63,80.8,77.72,78.03,493571.0,79.1647,79.3316,76.3076,76.6119,493571.0
2024-06-03 10:00:00,78.15,78.26,77.09,77.59,321856.0,76.7298,76.8378,75.689,76.1799,321856.0
2024-06-03 10:30:00,77.62,77.72,75.88,76.79,266850.0,76.2094,76.3076,74.501,75.3945,266850.0
2024-06-03 11:00:00,76.93,77.51,76.24,76.73,171876.0,75.5319,76.1014,74.8545,75.3356,171876.0
2024-06-03 11:30:00,76.73,77.13,76.48,76.63,184087.0,75.3356,75.7283,75.0901,75.2374,184087.0
2024-06-03 12:00:00,76.74,77.67,76.65,77.67,153579.0,75.3454,76.2585,75.257,76.2585,153579.0
2024-06-03 12:30:00,77.69,77.74,77.02,77.08,127154.0,76.2781,76.3272,75.6203,75.6792,127154.0
2024-06-03 13:00:00,77.16,77.69,76.84,77.43,166518.0,75.7578,76.2781,75.4436,76.0228,166518.0
2024-06-03 13:30:00,77.45,78.2,77.36,78.19,163580.0,76.0425,76.7788,75.9541,76.769,163580.0
2024-06-03 14:00:00,78.2,78.66,78.14,78.6,164002.0,76.7788,77.2305,76.7199,77.1716,164002.0
2024-06-03 14:30:00,78.6,79.07,78.47,78.96,175692.0,77.1716,77.633,77.0439,77.525,175692.0
2024-06-03 15:00:00,78.96,79.16,78.57,78.67,217941.0,77.525,77.7214,77.1421,77.2403,217941.0
2024-06-03 15:30:00,78.67,78.98,78.24,78.35,603972.0,77.2403,77.5447,76.8181,76.9261,603972.0
2024-06-04 09:30:00,77.99,79.4,77.23,79.35,319952.0,76.5727,77.957,75.8265,77.908,319952.0
2024-06-04 10:00:00,79.36,79.78,78.49,79.11,239626.0,77.9178,78.3301,77.0636,77.6723,239626.0
2024-06-04 10:30:00,79.17,79.23,76.51,76.55,375614.0,77.7312,77.7901,75.1196,75.1588,375614.0
2024-06-04 11:00:00,76.62,76.99,75.91,76.86,420515.0,75.2276,75.5908,74.5305,75.4632,420515.0
2024-06-04 11:30:00,76.9,77.59,76.46,77.53,288953.0,75.5025,76.1799,75.0705,76.121,288953.0
2024-06-04 12:00:00,77.57,77.98,77.18,77.9,99459.0,76.1603,76.5628,75.7774,76.4843,99459.0
2024-06-04 12:30:00,77.96,78.02,77.52,77.74,163985.0,76.5432,76.6021,76.1112,76.3272,163985.0
2024-06-04 13:00:00,77.74,77.9,77.48,77.72,76021.0,76.3272,76.4843,76.0719,76.3076,76021.0
2024-06-04 13:30:00,77.72,78.01,77.44,77.69,80315.0,76.3076,76.5923,76.0327,76.2781,80315.0
2024-06-04 14:00:00,77.69,77.97,77.63,77.81,105786.0,76.2781,76.553,76.2192,76.3959,105786.0
2024-06-04 14:30:00,77.8,77.98,77.5,77.65,148537.0,76.3861,76.5628,76.0916,76.2388,148537.0
2024-06-04 15:00:00,77.69,77.84,77.35,77.6,146216.0,76.2781,76.4254,75.9443,76.1898,146216.0
2024-06-04 15:30:00,77.61,78.15,77.5,77.82,450530.0,76.1996,76.7298,76.0916,76.4058,450530.0
2024-06-05 09:30:00,78.28,79.88,78.28,79.7,175299.0,76.8574,78.4283,76.8574,78.2516,175299.0
2024-06-05 10:00:00,79.67,80.08,79.08,80.0,260008.0,78.2221,78.6247,77.6429,78.5461,260008.0
2024-06-05 10:30:00,79.93,80.62,79.93,80.45,183410.0,78.4774,79.1549,78.4774,78.988,183410.0
2024-06-05 11:00:00,80.48,80.77,80.14,80.74,124484.0,79.0174,79.3021,78.6836,79.2727,124484.0
2024-06-05 11:30:00,80.76,81.09,80.47,81.0,129416.0,79.2923,79.6163,79.0076,79.528,129416.0
2024-06-05 12:00:00,81.0,81.63,80.94,81.63,125785.0,79.528,80.1465,79.4691,80.1465,125785.0
2024-06-05 12:30:00,81.64,81.79,81.32,81.77,105742.0,80.1563,80.3036,79.8421,80.284,105742.0
2024-06-05 13:00:00,81.77,81.85,81.5,81.61,179477.0,80.284,80.3625,80.0189,80.1269,179477.0
2024-06-05 13:30:00,81.64,81.99,81.63,81.94,94610.0,80.1563,80.5,80.1465,80.4509,94610.0
2024-06-05 14:00:00,81.96,81.99,81.62,81.78,140378.0,80.4705,80.5,80.1367,80.2938,140378.0
2024-06-05 14:30:00,81.76,81.9,81.56,81.65,118707.0,80.2742,80.4116,80.0778,80.1662,118707.0
2024-06-05 15:00:00,81.65,81.77,81.43,81.68,219361.0,80.1662,80.284,79.9502,80.1956,219361.0
2024-06-05 15:30:00,81.67,81.93,81.5,81.54,530346.0,80.1858,80.4411,80.0189,80.0582,530346.0
2024-06-06 09:30:00,81.37,82.65,80.7,80.7,234211.0,79.8912,81.148,79.2334,79.2334,234211.0
2024-06-06 10:00:00,80.64,80.83,79.69,79.88,277189.0,79.1745,79.3611,78.2418,78.4283,277189.0
2024-06-06 10:30:00,79.81,80.24,79.31,79.7,307921.0,78.3596,78.7818,77.8687,78.2516,307921.0
2024-06-06 11:00:00,79.7,79.99,79.32,79.35,121552.0,78.2516,78.5363,77.8785,77.908,121552.0
2024-06-06 11:30:00,79.4,79.51,77.92,78.31,198177.0,77.957,78.065,76.5039,76.8869,198177.0
2024-06-06 12:00:00,78.34,78.35,77.26,77.88,248060.0,76.9163,76.9261,75.8559,76.4647,248060.0
2024-06-06 12:30:00,77.88,78.21,77.72,78.06,141073.0,76.4647,76.7887,76.3076,76.6414,141073.0
2024-06-06 13:00:00,78.03,78.11,77.73,77.97,141344.0,76.6119,76.6905,76.3174,76.553,141344.0
2024-06-06 13:30:00,77.98,78.04,77.43,77.45,193278.0,76.5628,76.6218,76.0228,76.0425,193278.0
2024-06-06 14:00:00,77.46,77.96,77.18,77.65,165893.0,76.0523,76.5432,75.7774,76.2388,165893.0
2024-06-06 14:30:00,77.64,78.09,77.55,77.91,177585.0,76.229,76.6708,76.1407,76.4941,177585.0
2024-06-06 15:00:00,77.89,78.06,77.78,77.93,300770.0,76.4745,76.6414,76.3665,76.5138,300770.0
2024-06-06 15:30:00,77.93,78.07,77.71,77.9,464060.0,76.5138,76.6512,76.2978,76.4843,464060.0
2024-06-07 09:30:00,77.51,79.25,77.33,78.41,298674.0,76.1014,77.8098,75.9247,76.985,298674.0
2024-06-07 10:00:00,78.37,78.74,77.42,77.86,180214.0,76.9458,77.309,76.013,76.445,180214.0
2024-06-07 10:30:00,77.87,78.29,77.79,77.97,118605.0,76.4548,76.8672,76.3763,76.553,118605.0
2024-06-07 11:00:00,77.9,78.44,77.68,78.05,131343.0,76.4843,77.0145,76.2683,76.6316,131343.0
2024-06-07 11:30:00,78.08,78.31,77.52,78.08,137246.0,76.661,76.8869,76.1112,76.661,137246.0
2024-06-07 12:00:00,78.1,78.39,78.06,78.34,88592.0,76.6807,76.9654,76.6414,76.9163,88592.0
2024-06-07 12:30:00,78.35,78.51,78.15,78.46,75296.0,76.9261,77.0832,76.7298,77.0341,75296.0
2024-06-07 13:00:00,78.46,78.73,78.29,78.67,85975.0,77.0341,77.2992,76.8672,77.2403,85975.0
2024-06-07 13:30:00,78.68,78.79,78.29,78.32,98360.0,77.2501,77.3581,76.8672,76.8967,98360.0
2024-06-07 14:00:00,78.32,78.32,77.86,78.06,116833.0,76.8967,76.8967,76.445,76.6414,116833.0
2024-06-07 14:30:00,78.04,78.32,78.03,78.24,62533.0,76.6218,76.8967,76.6119,76.8181,62533.0
2024-06-07 15:00:00,78.24,78.33,77.86,78.08,105408.0,76.8181,76.9065,76.445,76.661,105408.0
2024-06-07 15:30:00,78.07,78.31,77.74,77.91,317864.0,76.6512,76.8869,76.3272,76.4941,317864.0
2024-06-10 09:30:00,77.7,79.58,77.5,78.48,192040.0,76.2879,78.1338,76.0916,77.0538,192040.0
2024-06-10 10:00:00,78.42,79.56,78.32,79.24,145315.0,76.9949,78.1141,76.8967,77.7999,145315.0
2024-06-10 10:30:00,79.17,79.65,78.95,79.33,129610.0,77.7312,78.2025,77.5152,77.8883,129610.0
2024-06-10 11:00:00,79.33,79.74,79.28,79.42,141043.0,77.8883,78.2909,77.8392,77.9767,141043.0
2024-06-10 11:30:00,79.44,79.95,79.3,79.55,125555.0,77.9963,78.497,77.8589,78.1043,125555.0
2024-06-10 12:00:00,79.64,79.77,79.42,79.44,72557.0,78.1927,78.3203,77.9767,77.9963,72557.0
2024-06-10 12:30:00,79.49,79.93,79.43,79.84,116337.0,78.0454,78.4774,77.9865,78.389,116337.0
2024-06-10 13:00:00,79.82,79.99,79.64,79.93,144119.0,78.3694,78.5363,78.1927,78.4774,144119.0
2024-06-10 13:30:00,79.94,80.19,79.73,80.19,93866.0,78.4872,78.7327,78.281,78.7327,93866.0
2024-06-10 14:00:00,80.17,80.21,79.92,80.14,132192.0,78.713,78.7523,78.4676,78.6836,132192.0
2024-06-10 14:30:00,80.14,80.18,79.83,79.98,141015.0,78.6836,78.7229,78.3792,78.5265,141015.0
2024-06-10 15:00:00,79.98,80.01,79.53,79.86,162636.0,78.5265,78.556,78.0847,78.4087,162636.0
2024-06-10 15:30:00,79.86,80.01,79.59,79.98,504555.0,78.4087,78.556,78.1436,78.5265,504555.0
2024-06-11 09:30:00,79.17,79.74,78.8,79.36,200504.0,77.7312,78.2909,77.3679,77.9178,200504.0
2024-06-11 10:00:00,79.4,80.16,79.24,79.92,121202.0,77.957,78.7032,77.7999,78.4676,121202.0
2024-06-11 10:30:00,79.98,80.89,79.83,80.71,112521.0,78.5265,79.42,78.3792,79.2432,112521.0
2024-06-11 11:00:00,80.68,80.9,80.24,80.6,118302.0,79.2138,79.4298,78.7818,79.1352,118302.0
2024-06-11 11:30:00,80.59,80.66,80.01,80.25,138221.0,79.1254,79.1941,78.556,78.7916,138221.0
2024-06-11 12:00:00,80.24,80.68,80.17,80.36,68762.0,78.7818,79.2138,78.713,78.8996,68762.0
2024-06-11 12:30:00,80.34,80.57,80.28,80.38,60920.0,78.88,79.1058,78.821,78.9192,60920.0
2024-06-11 13:00:00,80.4,80.54,80.21,80.32,59510.0,78.9389,79.0763,78.7523,78.8603,59510.0
2024-06-11 13:30:00,80.3,80.57,80.3,80.57,69492.0,78.8407,79.1058,78.8407,79.1058,69492.0
2024-06-11 14:00:00,80.56,80.83,80.52,80.81,86312.0,79.096,79.3611,79.0567,79.3414,86312.0
2024-06-11 14:30:00,80.82,80.84,80.28,80.39,146922.0,79.3512,79.3709,78.821,78.9291,146922.0
2024-06-11 15:00:00,80.38,80.59,80.29,80.41,104184.0,78.9192,79.1254,78.8309,78.9487,104184.0
2024-06-11 15:30:00,80.41,81.07,80.4,81.05,450269.0,78.9487,79.5967,78.9389,79.5771,450269.0
2024-06-12 09:30:00,81.7,82.41,78.93,79.48,348627.0,80.2152,80.9123,77.4956,78.0356,348627.0
2024-06-12 10:00:00,79.48,81.04,79.47,80.7,322958.0,78.0356,79.5672,78.0258,79.2334,322958.0
2024-06-12 10:30:00,80.65,80.65,79.51,79.74,195326.0,79.1843,79.1843,78.065,78.2909,195326.0
2024-06-12 11:00:00,79.7,80.13,79.28,80.12,216474.0,78.2516,78.6738,77.8392,78.664,216474.0
2024-06-12 11:30:00,80.11,80.34,79.62,80.19,137121.0,78.6541,78.88,78.173,78.7327,137121.0
2024-06-12 12:00:00,80.25,80.39,79.89,79.99,95666.0,78.7916,78.9291,78.4381,78.5363,95666.0
2024-06-12 12:30:00,79.97,80.34,79.83,80.09,81939.0,78.5167,78.88,78.3792,78.6345,81939.0
2024-06-12 13:00:00,80.11,80.44,79.96,80.38,58238.0,78.6541,78.9781,78.5069,78.9192,58238.0
2024-06-12 13:30:00,80.37,80.61,80.03,80.54,59587.0,78.9094,79.1451,78.5756,79.0763,59587.0
2024-06-12 14:00:00,80.54,81.1,80.04,80.98,93221.0,79.0763,79.6261,78.5854,79.5083,93221.0
2024-06-12 14:30:00,81.02,81.16,80.59,80.87,72250.0,79.5476,79.6851,79.1254,79.4003,72250.0
2024-06-12 15:00:00,80.88,81.16,80.25,80.45,97082.0,79.4101,79.6851,78.7916,78.988,97082.0
2024-06-12 15:30:00,80.42,80.63,80.21,80.29,244266.0,78.9585,79.1647,78.7523,78.8309,244266.0
2024-06-13 09:30:00,81.0,81.0,79.37,79.83,221284.0,79.528,79.528,77.9276,78.3792,221284.0
2024-06-13 10:00:00,79.86,81.03,78.11,78.47,200207.0,78.4087,79.5574,76.6905,77.0439,200207.0
2024-06-13 10:30:00,78.47,78.72,77.77,78.3,133522.0,77.0439,77.2894,76.3567,76.877,133522.0
2024-06-13 11:00:00,78.23,78.88,78.0,78.71,183322.0,76.8083,77.4465,76.5825,77.2796,183322.0
2024-06-13 11:30:00,78.72,79.47,78.67,79.35,96454.0,77.2894,78.0258,77.2403,77.908,96454.0
2024-06-13 12:00:00,79.35,79.5,78.99,79.1,66403.0,77.908,78.0552,77.5545,77.6625,66403.0
2024-06-13 12:30:00,79.1,79.5,78.98,79.36,50639.0,77.6625,78.0552,77.5447,77.9178,50639.0
2024-06-13 13:00:00,79.41,79.71,79.35,79.53,56508.0,77.9669,78.2614,77.908,78.0847,56508.0
2024-06-13 13:30:00,79.56,79.73,79.4,79.73,46510.0,78.1141,78.281,77.957,78.281,46510.0
2024-06-13 14:00:00,79.74,79.93,79.53,79.72,78938.0,78.2909,78.4774,78.0847,78.2712,78938.0
2024-06-13 14:30:00,79.7,79.75,79.23,79.38,112014.0,78.2516,78.3007,77.7901,77.9374,112014.0
2024-06-13 15:00:00,79.38,79.75,79.36,79.46,105603.0,77.9374,78.3007,77.9178,78.016,105603.0
2024-06-13 15:30:00,79.45,79.67,79.22,79.37,348261.0,78.0061,78.2221,77.7803,77.9276,348261.0
2024-06-14 09:30:00,78.83,78.97,78.06,78.6,164794.0,77.3974,77.5349,76.6414,77.1716,164794.0
2024-06-14 10:00:00,78.53,78.93,78.18,78.6,105162.0,77.1029,77.4956,76.7592,77.1716,105162.0
2024-06-14 10:30:00,78.61,78.78,78.02,78.61,183643.0,77.1814,77.3483,76.6021,77.1814,183643.0
2024-06-14 11:00:00,78.62,78.64,78.37,78.64,100030.0,77.1912,77.2109,76.9458,77.2109,100030.0
2024-06-14 11:30:00,78.66,78.77,78.29,78.39,101955.0,77.2305,77.3385,76.8672,76.9654,101955.0
2024-06-14 12:00:00,78.37,78.73,78.31,78.59,117655.0,76.9458,77.2992,76.8869,77.1618,117655.0
2024-06-14 12:30:00,78.63,78.85,78.52,78.55,43139.0,77.201,77.417,77.093,77.1225,43139.0
2024-06-14 13:00:00,78.55,78.69,78.31,78.48,56311.0,77.1225,77.2599,76.8869,77.0538,56311.0
2024-06-14 13:30:00,78.45,78.62,78.44,78.54,47143.0,77.0243,77.1912,77.0145,77.1127,47143.0
2024-06-14 14:00:00,78.54,78.72,78.45,78.62,78885.0,77.1127,77.2894,77.0243,77.1912,78885.0
2024-06-14 14:30:00,78.61,78.69,78.49,78.61,54612.0,77.1814,77.2599,77.0636,77.1814,54612.0
2024-06-14 15:00:00,78.65,78.79,78.58,78.74,62657.0,77.2207,77.3581,77.1519,77.309,62657.0
2024-06-14 15:30:00,78.73,78.92,78.5,78.64,354262.0,77.2992,77.4858,77.0734,77.2109,354262.0
2024-06-17 09:30:00,78.2,78.5,77.07,78.16,226396.0,76.7788,77.0734,75.6694,76.7396,226396.0
2024-06-17 10:00:00,78.23,78.69,77.35,78.03,193062.0,76.8083,77.2599,75.9443,76.6119,193062.0
2024-06-17 10:30:00,78.04,78.05,77.47,77.72,220500.0,76.6218,76.6316,76.0621,76.3076,220500.0
2024-06-17 11:00:00,77.75,78.65,77.66,78.02,182434.0,76.337,77.2207,76.2487,76.6021,182434.0
2024-06-17 11:30:00,78.01,78.06,77.52,77.67,104434.0,76.5923,76.6414,76.1112,76.2585,104434.0
2024-06-17 12:00:00,77.64,78.51,77.58,78.47,88337.0,76.229,77.0832,76.1701,77.0439,88337.0
2024-06-17 12:30:00,78.51,78.66,78.34,78.56,69781.0,77.0832,77.2305,76.9163,77.1323,69781.0
2024-06-17 13:00:00,78.57,78.64,78.24,78.33,62861.0,77.1421,77.2109,76.8181,76.9065,62861.0
2024-06-17 13:30:00,78.35,78.56,78.21,78.49,73196.0,76.9261,77.1323,76.7887,77.0636,73196.0
2024-06-17 14:00:00,78.51,78.61,78.13,78.28,177028.0,77.0832,77.1814,76.7101,76.8574,177028.0
2024-06-17 14:30:00,78.26,78.56,78.13,78.38,86467.0,76.8378,77.1323,76.7101,76.9556,86467.0
2024-06-17 15:00:00,78.39,78.62,78.31,78.46,89045.0,76.9654,77.1912,76.8869,77.0341,89045.0
2024-06-17 15:30:00,78.46,78.87,78.38,78.59,392988.0,77.0341,77.4367,76.9556,77.1618,392988.0
2024-06-18 09:30:00,78.13,79.85,77.77,78.68,177027.0,76.7101,78.3989,76.3567,77.2501,177027.0
2024-06-18 10:00:00,78.7,79.48,78.4,79.43,112959.0,77.2698,78.0356,76.9752,77.9865,112959.0
2024-06-18 10:30:00,79.31,79.77,79.14,79.17,65366.0,77.8687,78.3203,77.7018,77.7312,65366.0
2024-06-18 11:00:00,79.21,79.61,79.14,79.15,50993.0,77.7705,78.1632,77.7018,77.7116,50993.0
2024-06-18 11:30:00,79.18,79.59,79.09,79.53,64045.0,77.741,78.1436,77.6527,78.0847,64045.0
2024-06-18 12:00:00,79.55,79.85,79.38,79.66,72768.0,78.1043,78.3989,77.9374,78.2123,72768.0
2024-06-18 12:30:00,79.68,80.13,79.58,80.03,61349.0,78.232,78.6738,78.1338,78.5756,61349.0
2024-06-18 13:00:00,80.02,80.04,79.62,79.74,65930.0,78.5658,78.5854,78.173,78.2909,65930.0
2024-06-18 13:30:00,79.71,80.2,79.57,79.76,207137.0,78.2614,78.7425,78.124,78.3105,207137.0
2024-06-18 14:00:00,79.7,79.89,79.46,79.68,161428.0,78.2516,78.4381,78.016,78.232,161428.0
2024-06-18 14:30:00,79.69,79.93,79.47,79.87,52229.0,78.2418,78.4774,78.0258,78.4185,52229.0
2024-06-18 15:00:00,79.87,80.08,79.76,80.07,72585.0,78.4185,78.6247,78.3105,78.6149,72585.0
2024-06-18 15:30:00,80.06,80.26,79.77,79.97,379789.0,78.605,78.8014,78.3203,78.5167,379789.0
2024-06-20 09:30:00,80.13,81.7,79.37,80.77,182849.0,78.6738,80.2152,77.9276,79.3021,182849.0
2024-06-20 10:00:00,80.73,81.09,79.91,80.63,128685.0,79.2629,79.6163,78.4578,79.1647,128685.0
2024-06-20 10:30:00,80.68,81.14,80.33,80.99,101313.0,79.2138,79.6654,78.8701,79.5181,101313.0
2024-06-20 11:00:00,81.02,81.11,80.43,80.6,98475.0,79.5476,79.636,78.9683,79.1352,98475.0
2024-06-20 11:30:00,80.56,80.72,80.25,80.35,59010.0,79.096,79.2531,78.7916,78.8898,59010.0
2024-06-20 12:00:00,80.31,80.5,80.13,80.15,58213.0,78.8505,79.0371,78.6738,78.6934,58213.0
2024-06-20 12:30:00,80.09,80.29,79.69,80.06,77940.0,78.6345,78.8309,78.2418,78.605,77940.0
2024-06-20 13:00:00,80.04,80.09,79.65,79.96,43951.0,78.5854,78.6345,78.2025,78.5069,43951.0
2024-06-20 13:30:00,79.94,80.16,79.54,80.06,88584.0,78.4872,78.7032,78.0945,78.605,88584.0
2024-06-20 14:00:00,80.06,80.44,80.06,80.39,63341.0,78.605,78.9781,78.605,78.9291,63341.0
2024-06-20 14:30:00,80.47,80.57,80.27,80.32,68856.0,79.0076,79.1058,78.8112,78.8603,68856.0
2024-06-20 15:00:00,80.33,80.42,80.05,80.4,79903.0,78.8701,78.9585,78.5952,78.9389,79903.0
2024-06-20 15:30:00,80.4,80.79,80.29,80.74,335995.0,78.9389,79.3218,78.8309,79.2727,335995.0
2024-06-21 09:30:00,80.11,80.61,78.88,79.03,652125.0,78.6541,79.1451,77.4465,77.5938,652125.0
2024-06-21 10:00:00,78.95,80.36,78.94,80.31,97915.0,77.5152,78.8996,77.5054,78.8505,97915.0
2024-06-21 10:30:00,80.19,80.45,79.95,80.02,69184.0,78.7327,78.988,78.497,78.5658,69184.0
2024-06-21 11:00:00,80.0,80.19,79.69,80.05,70749.0,78.5461,78.7327,78.2418,78.5952,70749.0
2024-06-21 11:30:00,80.08,80.14,79.89,80.11,69247.0,78.6247,78.6836,78.4381,78.6541,69247.0
2024-06-21 12:00:00,80.12,80.19,79.87,80.13,148728.0,78.664,78.7327,78.4185,78.6738,148728.0
2024-06-21 12:30:00,80.13,80.31,79.92,80.07,98573.0,78.6738,78.8505,78.4676,78.6149,98573.0
2024-06-21 13:00:00,80.1,80.3,80.0,80.13,46371.0,78.6443,78.8407,78.5461,78.6738,46371.0
2024-06-21 13:30:00,80.11,80.16,79.95,79.99,80244.0,78.6541,78.7032,78.497,78.5363,80244.0
2024-06-21 14:00:00,79.97,80.14,79.66,80.06,129450.0,78.5167,78.6836,78.2123,78.605,129450.0
2024-06-21 14:30:00,80.04,80.07,79.86,80.0,97956.0,78.5854,78.6149,78.4087,78.5461,97956.0
2024-06-21 15:00:00,80.02,80.1,79.88,80.0,113075.0,78.5658,78.6443,78.4283,78.5461,113075.0
2024-06-21 15:30:00,79.99,80.12,79.63,80.05,689372.0,78.5363,78.664,78.1829,78.5952,689372.0
2024-06-24 09:30:00,79.77,81.16,79.44,80.66,117751.0,78.3203,79.6851,77.9963,79.1941,117751.0
2024-06-24 10:00:00,80.7,81.65,80.64,81.35,127243.0,79.2334,80.1662,79.1745,79.8716,127243.0
2024-06-24 10:30:00,81.39,81.81,80.91,80.96,99066.0,79.9109,80.3232,79.4396,79.4887,99066.0
2024-06-24 11:00:00,81.03,81.03,79.95,79.97,98770.0,79.5574,79.5574,78.497,78.5167,98770.0
2024-06-24 11:30:00,79.95,80.49,79.91,80.43,60587.0,78.497,79.0272,78.4578,78.9683,60587.0
2024-06-24 12:00:00,80.43,80.83,80.26,80.56,44647.0,78.9683,79.3611,78.8014,79.096,44647.0
2024-06-24 12:30:00,80.58,80.66,80.39,80.55,32717.0,79.1156,79.1941,78.9291,79.0861,32717.0
2024-06-24 13:00:00,80.59,81.33,80.57,81.21,124233.0,79.1254,79.852,79.1058,79.7341,124233.0
2024-06-24 13:30:00,81.23,82.29,81.07,82.21,176745.0,79.7538,80.7945,79.5967,80.716,176745.0
2024-06-24 14:00:00,82.21,82.27,81.57,82.2,230938.0,80.716,80.7749,80.0876,80.7062,230938.0
2024-06-24 14:30:00,82.19,82.66,81.91,82.6,218165.0,80.6963,81.1578,80.4214,81.0989,218165.0
2024-06-24 15:00:00,82.6,82.6,81.67,81.68,186039.0,81.0989,81.0989,80.1858,80.1956,186039.0
2024-06-24 15:30:00,81.7,81.76,81.41,81.54,365934.0,80.2152,80.2742,79.9305,80.0582,365934.0
2024-06-25 09:30:00,81.93,83.75,81.31,82.66,302271.0,80.4411,82.228,79.8323,81.1578,302271.0
2024-06-25 10:00:00,82.66,83.17,82.08,82.45,115212.0,81.1578,81.6585,80.5883,80.9516,115212.0
2024-06-25 10:30:00,82.39,82.75,82.02,82.39,106037.0,80.8927,81.2462,80.5294,80.8927,106037.0
2024-06-25 11:00:00,82.44,82.67,82.09,82.37,77463.0,80.9418,81.1676,80.5982,80.8731,77463.0
2024-06-25 11:30:00,82.41,82.6,81.94,82.09,76166.0,80.9123,81.0989,80.4509,80.5982,76166.0
2024-06-25 12:00:00,82.08,82.09,81.53,81.75,92686.0,80.5883,80.5982,80.0483,80.2643,92686.0
2024-06-25 12:30:00,81.71,81.95,81.24,81.4,118738.0,80.2251,80.4607,79.7636,79.9207,118738.0
2024-06-25 13:00:00,81.4,81.74,81.2,81.45,144079.0,79.9207,80.2545,79.7243,79.9698,144079.0
2024-06-25 13:30:00,81.43,81.56,81.2,81.27,56332.0,79.9502,80.0778,79.7243,79.7931,56332.0
2024-06-25 14:00:00,81.3,81.48,81.24,81.41,55375.0,79.8225,79.9992,79.7636,79.9305,55375.0
2024-06-25 14:30:00,81.42,81.56,81.3,81.55,70796.0,79.9403,80.0778,79.8225,80.068,70796.0
2024-06-25 15:00:00,81.52,82.1,81.44,82.04,116437.0,80.0385,80.608,79.96,80.5491,116437.0
2024-06-25 15:30:00,82.04,82.36,81.9,82.27,249649.0,80.5491,80.8632,80.4116,80.7749,249649.0
2024-06-26 09:30:00,81.98,82.07,81.34,81.95,80543.0,80.4902,80.5785,79.8618,80.4607,80543.0
2024-06-26 10:00:00,81.89,82.31,81.61,81.68,64099.0,80.4018,80.8142,80.1269,80.1956,64099.0
2024-06-26 10:30:00,81.68,81.82,81.29,81.51,75199.0,80.1956,80.3331,79.8127,80.0287,75199.0
2024-06-26 11:00:00,81.48,81.59,80.84,80.94,100618.0,79.9992,80.1072,79.3709,79.4691,100618.0
2024-06-26 11:30:00,80.94,81.09,80.66,80.82,68480.0,79.4691,79.6163,79.1941,79.3512,68480.0
2024-06-26 12:00:00,80.8,80.8,79.9,80.29,143476.0,79.3316,79.3316,78.448,78.8309,143476.0
2024-06-26 12:30:00,80.38,80.44,79.68,79.79,82399.0,78.9192,78.9781,78.232,78.34,82399.0
2024-06-26 13:00:00,79.74,80.1,79.52,80.1,74421.0,78.2909,78.6443,78.0749,78.6443,74421.0
2024-06-26 13:30:00,80.08,80.44,80.04,80.18,60796.0,78.6247,78.9781,78.5854,78.7229,60796.0
2024-06-26 14:00:00,80.14,80.3,79.74,79.91,186332.0,78.6836,78.8407,78.2909,78.4578,186332.0
2024-06-26 14:30:00,79.94,79.96,79.35,79.63,85168.0,78.4872,78.5069,77.908,78.1829,85168.0
2024-06-26 15:00:00,79.58,79.79,79.47,79.65,184670.0,78.1338,78.34,78.0258,78.2025,184670.0
2024-06-26 15:30:00,79.65,79.95,79.45,79.55,571160.0,78.2025,78.497,78.0061,78.1043,571160.0
2024-06-27 09:30:00,79.52,80.04,78.33,78.81,150154.0,78.0749,78.5854,76.9065,77.3778,150154.0
2024-06-27 10:00:00,78.84,79.3,78.55,79.17,143323.0,77.4072,77.8589,77.1225,77.7312,143323.0
2024-06-27 10:30:00,79.13,79.32,78.71,78.85,139111.0,77.6919,77.8785,77.2796,77.417,139111.0
2024-06-27 11:00:00,78.89,79.0,78.62,78.86,96155.0,77.4563,77.5643,77.1912,77.4269,96155.0
2024-06-27 11:30:00,78.82,78.82,78.45,78.47,100574.0,77.3876,77.3876,77.0243,77.0439,100574.0
2024-06-27 12:00:00,78.49,78.82,78.34,78.68,70147.0,77.0636,77.3876,76.9163,77.2501,70147.0
2024-06-27 12:30:00,78.7,78.94,78.59,78.81,81650.0,77.2698,77.5054,77.1618,77.3778,81650.0
2024-06-27 13:00:00,78.81,79.17,78.78,78.92,90145.0,77.3778,77.7312,77.3483,77.4858,90145.0
2024-06-27 13:30:00,78.93,79.01,78.75,78.81,90042.0,77.4956,77.5741,77.3189,77.3778,90042.0
2024-06-27 14:00:00,78.8,78.92,78.64,78.67,90499.0,77.3679,77.4858,77.2109,77.2403,90499.0
2024-06-27 14:30:00,78.67,79.01,78.6,78.94,204466.0,77.2403,77.5741,77.1716,77.5054,204466.0
2024-06-27 15:00:00,78.95,79.16,78.78,79.05,121644.0,77.5152,77.7214,77.3483,77.6134,121644.0
2024-06-27 15:30:00,79.05,79.13,78.57,78.65,382675.0,77.6134,77.6919,77.1421,77.2207,382675.0
2024-06-28 09:30:00,78.62,79.27,77.97,78.71,76730.0,77.1912,77.8294,76.553,77.2796,76730.0
2024-06-28 10:00:00,78.74,79.37,78.74,79.15,106194.0,77.309,77.9276,77.309,77.7116,106194.0
2024-06-28 10:30:00,79.13,79.28,78.53,78.77,219647.0,77.6919,77.8392,77.1029,77.3385,219647.0
2024-06-28 11:00:00,78.79,78.83,78.39,78.61,68630.0,77.3581,77.3974,76.9654,77.1814,68630.0
2024-06-28 11:30:00,78.61,78.86,78.55,78.76,39997.0,77.1814,77.4269,77.1225,77.3287,39997.0
2024-06-28 12:00:00,78.78,78.85,77.9,78.3,77120.0,77.3483,77.417,76.4843,76.877,77120.0
2024-06-28 12:30:00,78.28,78.3,77.92,78.11,61929.0,76.8574,76.877,76.5039,76.6905,61929.0
2024-06-28 13:00:00,78.11,78.24,77.93,78.15,79109.0,76.6905,76.8181,76.5138,76.7298,79109.0
2024-06-28 13:30:00,78.11,78.24,77.95,78.1,61014.0,76.6905,76.8181,76.5334,76.6807,61014.0
2024-06-28 14:00:00,78.05,78.1,77.62,77.8,69249.0,76.6316,76.6807,76.2094,76.3861,69249.0
2024-06-28 14:30:00,77.79,78.15,77.63,78.14,83196.0,76.3763,76.7298,76.2192,76.7199,83196.0
2024-06-28 15:00:00,78.15,78.27,77.96,78.07,101609.0,76.7298,76.8476,76.5432,76.6512,101609.0
2024-06-28 15:30:00,78.09,78.45,77.65,77.89,566888.0,76.6708,77.0243,76.2388,76.4745,566888.0
2024-07-01 09:30:00,78.83,79.27,77.75,78.57,146923.0,77.3974,77.8294,76.337,77.1421,146923.0
2024-07-01 10:00:00,78.68,79.08,77.34,77.69,91182.0,77.2501,77.6429,75.9345,76.2781,91182.0
2024-07-01 10:30:00,77.62,78.12,77.27,77.9,104726.0,76.2094,76.7003,75.8658,76.4843,104726.0
2024-07-01 11:00:00,77.91,77.93,77.5,77.84,54124.0,76.4941,76.5138,76.0916,76.4254,54124.0
2024-07-01 11:30:00,77.86,77.91,77.4,77.83,66013.0,76.445,76.4941,75.9934,76.4156,66013.0
2024-07-01 12:00:00,77.87,78.09,77.7,78.06,37604.0,76.4548,76.6708,76.2879,76.6414,37604.0
2024-07-01 12:30:00,78.05,78.28,77.9,78.06,37032.0,76.6316,76.8574,76.4843,76.6414,37032.0
2024-07-01 13:00:00,78.03,78.07,77.76,77.94,29018.0,76.6119,76.6512,76.3468,76.5236,29018.0
2024-07-01 13:30:00,77.91,78.41,77.89,78.01,46497.0,76.4941,76.985,76.4745,76.5923,46497.0
2024-07-01 14:00:00,78.02,78.6,77.93,78.05,98406.0,76.6021,77.1716,76.5138,76.6316,98406.0
2024-07-01 14:30:00,78.03,78.16,77.94,78.1,55639.0,76.6119,76.7396,76.5236,76.6807,55639.0
2024-07-01 15:00:00,78.07,78.2,77.94,78.06,69605.0,76.6512,76.7788,76.5236,76.6414,69605.0
2024-07-01 15:30:00,78.08,78.16,77.78,77.85,237749.0,76.661,76.7396,76.3665,76.4352,237749.0
2024-07-02 09:30:00,77.48,78.68,77.42,77.88,95539.0,76.0719,77.2501,76.013,76.4647,95539.0
2024-07-02 10:00:00,77.9,78.06,77.45,77.99,89353.0,76.4843,76.6414,76.0425,76.5727,89353.0
2024-07-02 10:30:00,77.96,78.13,77.57,78.05,58792.0,76.5432,76.7101,76.1603,76.6316,58792.0
2024-07-02 11:00:00,78.12,78.12,77.44,77.48,64345.0,76.7003,76.7003,76.0327,76.0719,64345.0
2024-07-02 11:30:00,77.55,77.61,77.34,77.54,51960.0,76.1407,76.1996,75.9345,76.1308,51960.0
2024-07-02 12:00:00,77.51,77.85,77.51,77.76,37332.0,76.1014,76.4352,76.1014,76.3468,37332.0
2024-07-02 12:30:00,77.75,77.95,77.68,77.95,50194.0,76.337,76.5334,76.2683,76.5334,50194.0
2024-07-02 13:00:00,77.91,78.07,77.8,77.89,44533.0,76.4941,76.6512,76.3861,76.4745,44533.0
2024-07-02 13:30:00,77.88,77.88,77.52,77.53,50242.0,76.4647,76.4647,76.1112,76.121,50242.0
2024-07-02 14:00:00,77.53,77.81,77.52,77.63,37668.0,76.121,76.3959,76.1112,76.2192,37668.0
2024-07-02 14:30:00,77.64,77.66,77.49,77.56,31961.0,76.229,76.2487,76.0818,76.1505,31961.0
2024-07-02 15:00:00,77.56,77.65,77.32,77.48,126434.0,76.1505,76.2388,75.9148,76.0719,126434.0
2024-07-02 15:30:00,77.47,77.98,77.44,77.98,374116.0,76.0621,76.5628,76.0327,76.5628,374116.0
2024-07-03 09:30:00,77.91,78.8,77.44,78.52,144552.0,76.4941,77.3679,76.0327,77.093,144552.0
2024-07-03 10:00:00,78.63,78.86,78.16,78.61,92923.0,77.201,77.4269,76.7396,77.1814,92923.0
2024-07-03 10:30:00,78.66,79.1,78.61,78.97,120463.0,77.2305,77.6625,77.1814,77.5349,120463.0
2024-07-03 11:00:00,79.01,79.18,78.69,78.85,71468.0,77.5741,77.741,77.2599,77.417,71468.0
2024-07-03 11:30:00,78.85,78.96,78.64,78.68,42742.0,77.417,77.525,77.2109,77.2501,42742.0
2024-07-03 12:00:00,78.61,79.09,78.48,78.99,68600.0,77.1814,77.6527,77.0538,77.5545,68600.0
2024-07-03 12:30:00,78.99,79.65,78.85,79.42,173111.0,77.5545,78.2025,77.417,77.9767,173111.0
2024-07-05 09:30:00,79.87,79.99,78.85,79.02,72904.0,78.4185,78.5363,77.417,77.5839,72904.0
2024-07-05 10:00:00,79.01,79.05,77.94,78.29,45408.0,77.5741,77.6134,76.5236,76.8672,45408.0
2024-07-05 10:30:00,78.23,78.62,78.23,78.4,34316.0,76.8083,77.1912,76.8083,76.9752,34316.0
2024-07-05 11:00:00,78.39,78.71,78.32,78.4,34279.0,76.9654,77.2796,76.8967,76.9752,34279.0
2024-07-05 11:30:00,78.4,78.56,78.06,78.19,31906.0,76.9752,77.1323,76.6414,76.769,31906.0
2024-07-05 12:00:00,78.2,78.26,77.93,78.17,32784.0,76.7788,76.8378,76.5138,76.7494,32784.0
2024-07-05 12:30:00,78.16,78.19,77.84,77.89,45865.0,76.7396,76.769,76.4254,76.4745,45865.0
2024-07-05 13:00:00,77.89,77.96,77.49,77.57,44353.0,76.4745,76.5432,76.0818,76.1603,44353.0
2024-07-05 13:30:00,77.59,77.59,77.37,77.47,43095.0,76.1799,76.1799,75.9639,76.0621,43095.0
2024-07-05 14:00:00,77.5,77.5,77.29,77.36,39909.0,76.0916,76.0916,75.8854,75.9541,39909.0
2024-07-05 14:30:00,77.34,77.38,77.08,77.26,53765.0,75.9345,75.9738,75.6792,75.8559,53765.0
2024-07-05 15:00:00,77.24,77.32,77.11,77.13,42586.0,75.8363,75.9148,75.7087,75.7283,42586.0
2024-07-05 15:30:00,77.12,77.28,76.9,77.18,248838.0,75.7185,75.8756,75.5025,75.7774,248838.0
2024-07-08 09:30:00,77.66,78.53,77.27,78.48,88885.0,76.2487,77.1029,75.8658,77.0538,88885.0
2024-07-08 10:00:00,78.48,78.48,77.62,77.63,71021.0,77.0538,77.0538,76.2094,76.2192,71021.0
2024-07-08 10:30:00,77.58,77.58,77.18,77.44,93289.0,76.1701,76.1701,75.7774,76.0327,93289.0
2024-07-08 11:00:00,77.4,77.74,77.35,77.67,38251.0,75.9934,76.3272,75.9443,76.2585,38251.0
2024-07-08 11:30:00,77.69,77.78,77.45,77.56,33533.0,76.2781,76.3665,76.0425,76.1505,33533.0
2024-07-08 12:00:00,77.57,77.78,77.48,77.74,51159.0,76.1603,76.3665,76.0719,76.3272,51159.0
2024-07-08 12:30:00,77.73,78.16,77.68,78.11,42622.0,76.3174,76.7396,76.2683,76.6905,42622.0
2024-07-08 13:00:00,78.1,78.4,78.06,78.4,52678.0,76.6807,76.9752,76.6414,76.9752,52678.0
2024-07-08 13:30:00,78.4,78.66,78.26,78.66,55662.0,76.9752,77.2305,76.8378,77.2305,55662.0
2024-07-08 14:00:00,78.64,78.67,78.3,78.31,90794.0,77.2109,77.2403,76.877,76.8869,90794.0
2024-07-08 14:30:00,78.32,78.53,78.19,78.31,54197.0,76.8967,77.1029,76.769,76.8869,54197.0
2024-07-08 15:00:00,78.32,78.66,78.24,78.51,97050.0,76.8967,77.2305,76.8181,77.0832,97050.0
2024-07-08 15:30:00,78.49,78.78,78.47,78.57,257769.0,77.0636,77.3483,77.0439,77.1421,257769.0
2024-07-09 09:30:00,78.63,79.44,78.22,79.43,77977.0,77.201,77.9963,76.7985,77.9865,77977.0
2024-07-09 10:00:00,79.45,79.59,78.79,78.98,77341.0,78.0061,78.1436,77.3581,77.5447,77341.0
2024-07-09 10:30:00,78.99,79.22,78.81,78.86,85736.0,77.5545,77.7803,77.3778,77.4269,85736.0
2024-07-09 11:00:00,78.84,79.32,78.8,79.15,73277.0,77.4072,77.8785,77.3679,77.7116,73277.0
2024-07-09 11:30:00,79.18,79.54,79.16,79.47,80727.0,77.741,78.0945,77.7214,78.0258,80727.0
2024-07-09 12:00:00,79.47,80.2,79.4,80.14,87506.0,78.0258,78.7425,77.957,78.6836,87506.0
2024-07-09 12:30:00,80.16,80.25,79.95,80.06,96141.0,78.7032,78.7916,78.497,78.605,96141.0
2024-07-09 13:00:00,80.08,80.88,80.04,80.55,195917.0,78.6247,79.4101,78.5854,79.0861,195917.0
2024-07-09 13:30:00,80.59,80.68,79.72,79.76,122759.0,79.1254,79.2138,78.2712,78.3105,122759.0
2024-07-09 14:00:00,79.72,79.87,79.31,79.52,139890.0,78.2712,78.4185,77.8687,78.0749,139890.0
2024-07-09 14:30:00,79.54,79.68,79.2,79.58,61486.0,78.0945,78.232,77.7607,78.1338,61486.0
2024-07-09 15:00:00,79.58,79.63,78.98,79.07,79353.0,78.1338,78.1829,77.5447,77.633,79353.0
2024-07-09 15:30:00,79.07,79.3,78.9,79.28,247499.0,77.633,77.8589,77.4661,77.8392,247499.0
2024-07-10 09:30:00,79.75,79.98,77.77,78.84,123885.0,78.3007,78.5265,76.3567,77.4072,123885.0
2024-07-10 10:00:00,78.84,79.26,78.37,78.75,86928.0,77.4072,77.8196,76.9458,77.3189,86928.0
2024-07-10 10:30:00,78.81,78.98,78.58,78.71,54573.0,77.3778,77.5447,77.1519,77.2796,54573.0
2024-07-10 11:00:00,78.73,78.92,78.42,78.8,47479.0,77.2992,77.4858,76.9949,77.3679,47479.0
2024-07-10 11:30:00,78.8,78.92,78.65,78.8,34683.0,77.3679,77.4858,77.2207,77.3679,34683.0
2024-07-10 12:00:00,78.9,78.94,78.76,78.8,48223.0,77.4661,77.5054,77.3287,77.3679,48223.0
2024-07-10 12:30:00,78.78,79.08,78.6,79.02,61870.0,77.3483,77.6429,77.1716,77.5839,61870.0
2024-07-10 13:00:00,79.02,79.06,78.72,78.92,56433.0,77.5839,77.6232,77.2894,77.4858,56433.0
2024-07-10 13:30:00,78.9,79.27,78.88,79.19,75135.0,77.4661,77.8294,77.4465,77.7509,75135.0
2024-07-10 14:00:00,79.21,79.21,78.93,79.1,45812.0,77.7705,77.7705,77.4956,77.6625,45812.0
2024-07-10 14:30:00,79.08,79.28,79.06,79.15,48196.0,77.6429,77.8392,77.6232,77.7116,48196.0
2024-07-10 15:00:00,79.17,79.37,79.08,79.31,55425.0,77.7312,77.9276,77.6429,77.8687,55425.0
2024-07-10 15:30:00,79.31,79.36,79.04,79.14,217226.0,77.8687,77.9178,77.6036,77.7018,217226.0
2024-07-11 09:30:00,79.16,79.67,78.89,79.31,112663.0,77.7214,78.2221,77.4563,77.8687,112663.0
2024-07-11 10:00:00,79.29,79.4,78.75,78.86,131997.0,77.849,77.957,77.3189,77.4269,131997.0
2024-07-11 10:30:00,78.84,79.32,78.82,79.14,55718.0,77.4072,77.8785,77.3876,77.7018,55718.0
2024-07-11 11:00:00,79.2,79.8,79.14,79.36,118806.0,77.7607,78.3498,77.7018,77.9178,118806.0
2024-07-11 11:30:00,79.36,79.63,79.13,79.61,43164.0,77.9178,78.1829,77.6919,78.1632,43164.0
2024-07-11 12:00:00,79.63,79.66,79.23,79.47,33399.0,78.1829,78.2123,77.7901,78.0258,33399.0
2024-07-11 12:30:00,79.47,79.59,79.31,79.57,29423.0,78.0258,78.1436,77.8687,78.124,29423.0
2024-07-11 13:00:00,79.58,79.83,79.5,79.69,34851.0,78.1338,78.3792,78.0552,78.2418,34851.0
2024-07-11 13:30:00,79.64,79.81,79.61,79.73,36970.0,78.1927,78.3596,78.1632,78.281,36970.0
2024-07-11 14:00:00,79.7,79.87,79.35,79.43,23567.0,78.2516,78.4185,77.908,77.9865,23567.0
2024-07-11 14:30:00,79.45,79.75,79.44,79.67,26268.0,78.0061,78.3007,77.9963,78.2221,26268.0
2024-07-11 15:00:00,79.66,79.75,79.41,79.44,38897.0,78.2123,78.3007,77.9669,77.9963,38897.0
2024-07-11 15:30:00,79.45,79.8,79.38,79.62,159300.0,78.0061,78.3498,77.9374,78.173,159300.0
2024-07-12 09:30:00,79.67,80.34,78.62,79.9,116420.0,78.2221,78.88,77.1912,78.448,116420.0
2024-07-12 10:00:00,79.96,80.07,79.42,79.64,106336.0,78.5069,78.6149,77.9767,78.1927,106336.0
2024-07-12 10:30:00,79.69,80.49,79.6,80.11,101246.0,78.2418,79.0272,78.1534,78.6541,101246.0
2024-07-12 11:00:00,80.11,80.33,79.98,80.04,69167.0,78.6541,78.8701,78.5265,78.5854,69167.0
2024-07-12 11:30:00,80.04,80.35,80.03,80.19,60513.0,78.5854,78.8898,78.5756,78.7327,60513.0
2024-07-12 12:00:00,80.16,80.37,80.05,80.31,61650.0,78.7032,78.9094,78.5952,78.8505,61650.0
2024-07-12 12:30:00,80.3,80.34,79.85,80.01,44581.0,78.8407,78.88,78.3989,78.556,44581.0
2024-07-12 13:00:00,80.04,80.33,80.0,80.18,63264.0,78.5854,78.8701,78.5461,78.7229,63264.0
2024-07-12 13:30:00,80.16,80.51,80.08,80.25,104775.0,78.7032,79.0469,78.6247,78.7916,104775.0
2024-07-12 14:00:00,80.22,80.5,80.18,80.29,41090.0,78.7621,79.0371,78.7229,78.8309,41090.0
2024-07-12 14:30:00,80.3,80.47,80.15,80.41,67943.0,78.8407,79.0076,78.6934,78.9487,67943.0
2024-07-12 15:00:00,80.42,80.42,80.23,80.3,43356.0,78.9585,78.9585,78.772,78.8407,43356.0
2024-07-12 15:30:00,80.28,80.37,79.87,79.95,225680.0,78.821,78.9094,78.4185,78.497,225680.0
2024-07-15 09:30:00,79.64,79.64,76.24,77.41,306916.0,78.1927,78.1927,74.8545,76.0032,306916.0
2024-07-15 10:00:00,77.33,77.74,76.9,77.12,145137.0,75.9247,76.3272,75.5025,75.7185,145137.0
2024-07-15 10:30:00,77.1,77.17,75.85,76.08,137173.0,75.6988,75.7676,74.4716,74.6974,137173.0
2024-07-15 11:00:00,76.06,76.72,75.89,76.44,190625.0,74.6777,75.3257,74.5108,75.0508,190625.0
2024-07-15 11:30:00,76.46,76.61,76.07,76.56,114384.0,75.0705,75.2177,74.6876,75.1687,114384.0
2024-07-15 12:00:00,76.57,76.85,76.51,76.56,84680.0,75.1785,75.4534,75.1196,75.1687,84680.0
2024-07-15 12:30:00,76.52,76.52,76.09,76.17,77948.0,75.1294,75.1294,74.7072,74.7857,77948.0
2024-07-15 13:00:00,76.13,76.36,75.95,76.06,93853.0,74.7465,74.9723,74.5697,74.6777,93853.0
2024-07-15 13:30:00,76.1,76.25,75.69,76.24,168413.0,74.717,74.8643,74.3145,74.8545,168413.0
2024-07-15 14:00:00,76.21,76.38,75.61,75.75,82155.0,74.825,74.9919,74.2359,74.3734,82155.0
2024-07-15 14:30:00,75.76,75.78,75.07,75.18,122183.0,74.3832,74.4028,73.7057,73.8137,122183.0
2024-07-15 15:00:00,75.16,75.22,74.87,75.0,163444.0,73.7941,73.853,73.5094,73.637,163444.0
2024-07-15 15:30:00,75.01,75.4,74.65,75.39,541633.0,73.6468,74.0297,73.2934,74.0199,541633.0
2024-07-16 09:30:00,75.85,76.54,75.6,76.34,166353.0,74.4716,75.149,74.2261,74.9527,166353.0
2024-07-16 10:00:00,76.35,76.86,76.0,76.75,217550.0,74.9625,75.4632,74.6188,75.3552,217550.0
2024-07-16 10:30:00,76.72,76.82,76.04,76.32,144064.0,75.3257,75.4239,74.6581,74.933,144064.0
2024-07-16 11:00:00,76.28,76.92,76.28,76.48,97447.0,74.8937,75.5221,74.8937,75.0901,97447.0
2024-07-16 11:30:00,76.48,76.84,76.41,76.61,101682.0,75.0901,75.4436,75.0214,75.2177,101682.0
2024-07-16 12:00:00,76.63,77.19,76.63,76.96,81469.0,75.2374,75.7872,75.2374,75.5614,81469.0
2024-07-16 12:30:00,76.97,77.25,76.91,77.23,47260.0,75.5712,75.8461,75.5123,75.8265,47260.0
2024-07-16 13:00:00,77.21,77.4,76.99,77.31,80856.0,75.8068,75.9934,75.5908,75.905,80856.0
2024-07-16 13:30:00,77.29,77.35,77.12,77.13,48836.0,75.8854,75.9443,75.7185,75.7283,48836.0
2024-07-16 14:00:00,77.08,77.2,76.88,76.89,72325.0,75.6792,75.797,75.4828,75.4927,72325.0
2024-07-16 14:30:00,76.88,76.98,76.79,76.82,62930.0,75.4828,75.581,75.3945,75.4239,62930.0
2024-07-16 15:00:00,76.81,76.81,76.58,76.76,95523.0,75.4141,75.4141,75.1883,75.365,95523.0
2024-07-16 15:30:00,76.78,76.95,76.37,76.46,318531.0,75.3847,75.5516,74.9821,75.0705,318531.0
2024-07-17 09:30:00,75.28,75.34,72.95,74.64,413629.0,73.9119,73.9708,71.6243,73.2835,413629.0
2024-07-17 10:00:00,74.67,74.78,73.78,73.85,331075.0,73.313,73.421,72.4392,72.5079,331075.0
2024-07-17 10:30:00,73.84,74.26,73.42,73.55,226060.0,72.4981,72.9105,72.0857,72.2134,226060.0
2024-07-17 11:00:00,73.56,74.23,73.47,74.23,169092.0,72.2232,72.881,72.1348,72.881,169092.0
2024-07-17 11:30:00,74.22,74.22,73.62,73.81,240329.0,72.8712,72.8712,72.2821,72.4686,240329.0
2024-07-17 12:00:00,73.82,73.99,73.5,73.53,135951.0,72.4784,72.6454,72.1643,72.1937,135951.0
2024-07-17 12:30:00,73.53,73.64,73.23,73.42,128898.0,72.1937,72.3017,71.8992,72.0857,128898.0
2024-07-17 13:00:00,73.4,73.51,72.9,73.08,152535.0,72.0661,72.1741,71.5752,71.7519,152535.0
2024-07-17 13:30:00,73.06,73.25,72.84,73.19,115576.0,71.7323,71.9188,71.5163,71.8599,115576.0
2024-07-17 14:00:00,73.19,73.23,72.78,73.17,143465.0,71.8599,71.8992,71.4573,71.8403,143465.0
2024-07-17 14:30:00,73.15,73.52,73.01,73.01,228685.0,71.8206,72.1839,71.6832,71.6832,228685.0
2024-07-17 15:00:00,73.02,73.08,72.56,72.63,215668.0,71.693,71.7519,71.2413,71.3101,215668.0
2024-07-17 15:30:00,72.62,72.65,72.33,72.58,775687.0,71.3003,71.3297,71.0155,71.261,775687.0
2024-07-18 09:30:00,73.33,74.4,73.11,73.93,112730.0,71.9974,73.0479,71.7814,72.5864,112730.0
2024-07-18 10:00:00,73.93,74.08,72.99,73.14,120623.0,72.5864,72.7337,71.6635,71.8108,120623.0
2024-07-18 10:30:00,73.16,73.33,72.65,73.12,161932.0,71.8304,71.9974,71.3297,71.7912,161932.0
2024-07-18 11:00:00,73.11,73.23,72.72,72.87,90074.0,71.7814,71.8992,71.3984,71.5457,90074.0
2024-07-18 11:30:00,72.85,72.91,71.83,71.98,135493.0,71.5261,71.585,70.5246,70.6719,135493.0
2024-07-18 12:00:00,71.96,72.73,71.92,72.41,133932.0,70.6523,71.4083,70.613,71.0941,133932.0
2024-07-18 12:30:00,72.4,72.96,72.29,72.81,108899.0,71.0843,71.6341,70.9763,71.4868,108899.0
2024-07-18 13:00:00,72.85,73.05,72.69,73.05,121074.0,71.5261,71.7224,71.369,71.7224,121074.0
2024-07-18 13:30:00,73.08,73.14,72.86,73.08,41898.0,71.7519,71.8108,71.5359,71.7519,41898.0
2024-07-18 14:00:00,73.08,73.18,72.94,73.05,50897.0,71.7519,71.8501,71.6144,71.7224,50897.0
2024-07-18 14:30:00,73.06,73.23,72.98,73.08,61475.0,71.7323,71.8992,71.6537,71.7519,61475.0
2024-07-18 15:00:00,73.05,73.34,72.92,73.34,153391.0,71.7224,72.0072,71.5948,72.0072,153391.0
2024-07-18 15:30:00,73.34,73.73,73.29,73.63,352451.0,72.0072,72.3901,71.9581,72.2919,352451.0
2024-07-19 09:30:00,74.01,75.37,73.61,75.18,179066.0,72.665,74.0003,72.2723,73.8137,179066.0
2024-07-19 10:00:00,75.18,75.18,74.6,74.97,237497.0,73.8137,73.8137,73.2443,73.6075,237497.0
2024-07-19 10:30:00,74.98,75.06,74.4,74.46,102231.0,73.6174,73.6959,73.0479,73.1068,102231.0
2024-07-19 11:00:00,74.44,74.68,74.11,74.19,194720.0,73.0872,73.3228,72.7632,72.8417,194720.0
2024-07-19 11:30:00,74.24,74.43,74.03,74.32,95853.0,72.8908,73.0774,72.6846,72.9694,95853.0
2024-07-19 12:00:00,74.31,74.58,74.28,74.42,117164.0,72.9595,73.2246,72.9301,73.0675,117164.0
2024-07-19 12:30:00,74.42,74.51,74.3,74.51,129908.0,73.0675,73.1559,72.9497,73.1559,129908.0
2024-07-19 13:00:00,74.52,74.67,74.32,74.55,122515.0,73.1657,73.313,72.9694,73.1952,122515.0
2024-07-19 13:30:00,74.55,74.55,74.34,74.47,93871.0,73.1952,73.1952,72.989,73.1166,93871.0
2024-07-19 14:00:00,74.46,74.66,74.36,74.52,189014.0,73.1068,73.3032,73.0086,73.1657,189014.0
2024-07-19 14:30:00,74.53,74.72,74.48,74.7,52608.0,73.1755,73.3621,73.1265,73.3425,52608.0
2024-07-19 15:00:00,74.72,74.99,74.61,74.76,81149.0,73.3621,73.6272,73.2541,73.4014,81149.0
2024-07-19 15:30:00,74.76,75.02,74.71,74.91,417039.0,73.4014,73.6566,73.3523,73.5486,417039.0
2024-07-22 09:30:00,75.36,77.12,75.22,76.11,104166.0,73.9905,75.7185,73.853,74.7268,104166.0
2024-07-22 10:00:00,76.14,76.39,75.7,75.97,58550.0,74.7563,75.0017,74.3243,74.5894,58550.0
2024-07-22 10:30:00,75.96,76.37,75.92,76.29,57373.0,74.5796,74.9821,74.5403,74.9036,57373.0
2024-07-22 11:00:00,76.34,76.56,76.09,76.12,43447.0,74.9527,75.1687,74.7072,74.7367,43447.0
2024-07-22 11:30:00,76.12,76.34,76.0,76.0,69642.0,74.7367,74.9527,74.6188,74.6188,69642.0
2024-07-22 12:00:00,76.03,76.16,75.92,76.07,41543.0,74.6483,74.7759,74.5403,74.6876,41543.0
2024-07-22 12:30:00,76.06,76.35,76.0,76.27,43117.0,74.6777,74.9625,74.6188,74.8839,43117.0
2024-07-22 13:00:00,76.3,76.71,76.28,76.59,43077.0,74.9134,75.3159,74.8937,75.1981,43077.0
2024-07-22 13:30:00,76.62,76.76,76.56,76.59,47892.0,75.2276,75.365,75.1687,75.1981,47892.0
2024-07-22 14:00:00,76.57,76.61,76.42,76.42,47513.0,75.1785,75.2177,75.0312,75.0312,47513.0
2024-07-22 14:30:00,76.42,76.55,76.3,76.3,56610.0,75.0312,75.1588,74.9134,74.9134,56610.0
2024-07-22 15:00:00,76.32,76.49,76.3,76.37,72709.0,74.933,75.0999,74.9134,74.9821,72709.0
2024-07-22 15:30:00,76.39,76.92,76.34,76.84,252081.0,75.0017,75.5221,74.9527,75.4436,252081.0
2024-07-23 09:30:00,76.54,76.83,76.06,76.49,65980.0,75.149,75.4337,74.6777,75.0999,65980.0
2024-07-23 10:00:00,76.49,76.97,76.4,76.89,34765.0,75.0999,75.5712,75.0116,75.4927,34765.0
2024-07-23 10:30:00,76.83,77.01,76.38,76.86,39974.0,75.4337,75.6105,74.9919,75.4632,39974.0
2024-07-23 11:00:00,76.81,77.26,76.81,77.11,32410.0,75.4141,75.8559,75.4141,75.7087,32410.0
2024-07-23 11:30:00,77.11,77.38,77.07,77.28,35139.0,75.7087,75.9738,75.6694,75.8756,35139.0
2024-07-23 12:00:00,77.28,77.34,77.11,77.14,32173.0,75.8756,75.9345,75.7087,75.7381,32173.0
2024-07-23 12:30:00,77.12,77.45,77.08,77.43,37178.0,75.7185,76.0425,75.6792,76.0228,37178.0
2024-07-23 13:00:00,77.42,77.46,77.2,77.28,28352.0,76.013,76.0523,75.797,75.8756,28352.0
2024-07-23 13:30:00,77.27,77.29,77.02,77.16,32522.0,75.8658,75.8854,75.6203,75.7578,32522.0
2024-07-23 14:00:00,77.16,77.16,76.91,77.03,67053.0,75.7578,75.7578,75.5123,75.6301,67053.0
2024-07-23 14:30:00,77.03,77.17,76.84,77.0,74606.0,75.6301,75.7676,75.4436,75.6007,74606.0
2024-07-23 15:00:00,76.97,77.05,76.7,76.75,62027.0,75.5712,75.6497,75.3061,75.3552,62027.0
2024-07-23 15:30:00,76.73,76.73,76.21,76.61,285235.0,75.3356,75.3356,74.825,75.2177,285235.0
2024-07-24 09:30:00,76.12,76.72,75.65,75.99,102640.0,74.7367,75.3257,74.2752,74.609,102640.0
2024-07-24 10:00:00,75.97,76.29,75.46,76.2,90911.0,74.5894,74.9036,74.0886,74.8152,90911.0
2024-07-24 10:30:00,76.2,76.76,75.72,76.35,103398.0,74.8152,75.365,74.3439,74.9625,103398.0
2024-07-24 11:00:00,76.34,76.54,75.78,75.88,43370.0,74.9527,75.149,74.4028,74.501,43370.0
2024-07-24 11:30:00,75.89,76.05,75.68,75.93,44815.0,74.5108,74.6679,74.3046,74.5501,44815.0
2024-07-24 12:00:00,75.95,76.04,75.45,75.5,59713.0,74.5697,74.6581,74.0788,74.1279,59713.0
2024-07-24 12:30:00,75.44,75.88,75.24,75.73,130911.0,74.069,74.501,73.8726,74.3537,130911.0
2024-07-24 13:00:00,75.76,75.97,75.61,75.65,52428.0,74.3832,74.5894,74.2359,74.2752,52428.0
2024-07-24 13:30:00,75.68,75.73,75.38,75.47,35671.0,74.3046,74.3537,74.0101,74.0985,35671.0
2024-07-24 14:00:00,75.47,75.5,75.15,75.27,67179.0,74.0985,74.1279,73.7843,73.9021,67179.0
2024-07-24 14:30:00,75.27,75.36,75.16,75.25,44311.0,73.9021,73.9905,73.7941,73.8825,44311.0
2024-07-24 15:00:00,75.24,75.37,74.84,74.84,88372.0,73.8726,74.0003,73.4799,73.4799,88372.0
2024-07-24 15:30:00,74.86,74.98,74.04,74.19,337996.0,73.4995,73.6174,72.6945,72.8417,337996.0
2024-07-25 09:30:00,74.48,75.0,73.19,73.51,145118.0,73.1265,73.637,71.8599,72.1741,145118.0
2024-07-25 10:00:00,73.48,74.15,72.54,74.06,130128.0,72.1446,72.8025,71.2217,72.7141,130128.0
2024-07-25 10:30:00,73.96,74.13,73.15,73.66,80923.0,72.6159,72.7828,71.8206,72.3214,80923.0
2024-07-25 11:00:00,73.67,73.79,73.2,73.52,47377.0,72.3312,72.449,71.8697,72.1839,47377.0
2024-07-25 11:30:00,73.52,73.63,73.24,73.59,47619.0,72.1839,72.2919,71.909,72.2526,47619.0
2024-07-25 12:00:00,73.57,74.04,73.5,73.99,73047.0,72.233,72.6945,72.1643,72.6454,73047.0
2024-07-25 12:30:00,73.97,73.97,73.5,73.68,50453.0,72.6257,72.6257,72.1643,72.341,50453.0
2024-07-25 13:00:00,73.69,74.08,73.6,73.66,75464.0,72.3508,72.7337,72.2624,72.3214,75464.0
2024-07-25 13:30:00,73.67,74.07,73.59,73.96,111899.0,72.3312,72.7239,72.2526,72.6159,111899.0
2024-07-25 14:00:00,73.98,74.06,73.66,73.7,91490.0,72.6355,72.7141,72.3214,72.3606,91490.0
2024-07-25 14:30:00,73.68,73.73,72.9,73.01,118289.0,72.341,72.3901,71.5752,71.6832,118289.0
2024-07-25 15:00:00,73.03,73.61,72.94,73.54,118172.0,71.7028,72.2723,71.6144,72.2035,118172.0
2024-07-25 15:30:00,73.55,73.61,72.99,73.07,468059.0,72.2134,72.2723,71.6635,71.7421,468059.0
2024-07-26 09:30:00,74.45,75.13,73.99,74.92,92732.0,73.097,73.7646,72.6454,73.5585,92732.0
2024-07-26 10:00:00,74.81,75.06,73.74,73.74,123662.0,73.4505,73.6959,72.3999,72.3999,123662.0
2024-07-26 10:30:00,73.7,73.96,73.4,73.62,132898.0,72.3606,72.6159,72.0661,72.2821,132898.0
2024-07-26 11:00:00,73.61,73.65,73.09,73.44,82108.0,72.2723,72.3115,71.7617,72.1054,82108.0
2024-07-26 11:30:00,73.45,74.11,73.45,73.97,98388.0,72.1152,72.7632,72.1152,72.6257,98388.0
2024-07-26 12:00:00,73.98,74.45,73.97,74.36,80783.0,72.6355,73.097,72.6257,73.0086,80783.0
2024-07-26 12:30:00,74.36,74.48,74.27,74.41,83665.0,73.0086,73.1265,72.9203,73.0577,83665.0
2024-07-26 13:00:00,74.4,74.54,74.33,74.42,59481.0,73.0479,73.1854,72.9792,73.0675,59481.0
2024-07-26 13:30:00,74.42,74.46,74.06,74.39,98264.0,73.0675,73.1068,72.7141,73.0381,98264.0
2024-07-26 14:00:00,74.39,74.41,74.1,74.13,52545.0,73.0381,73.0577,72.7534,72.7828,52545.0
2024-07-26 14:30:00,74.13,74.14,73.73,73.84,78951.0,72.7828,72.7926,72.3901,72.4981,78951.0
2024-07-26 15:00:00,73.82,74.03,73.74,73.9,86319.0,72.4784,72.6846,72.3999,72.557,86319.0
2024-07-26 15:30:00,73.89,73.89,73.41,73.7,240714.0,72.5472,72.5472,72.0759,72.3606,240714.0
2024-07-29 09:30:00,74.34,74.89,73.89,74.48,70579.0,72.989,73.529,72.5472,73.1265,70579.0
2024-07-29 10:00:00,74.44,74.5,73.93,74.16,28250.0,73.0872,73.1461,72.5864,72.8123,28250.0
2024-07-29 10:30:00,74.12,74.3,73.82,74.11,39803.0,72.773,72.9497,72.4784,72.7632,39803.0
2024-07-29 11:00:00,74.07,74.15,73.69,73.85,66342.0,72.7239,72.8025,72.3508,72.5079,66342.0
2024-07-29 11:30:00,73.84,74.33,73.74,74.18,45195.0,72.4981,72.9792,72.3999,72.8319,45195.0
2024-07-29 12:00:00,74.12,74.57,74.09,74.47,57946.0,72.773,73.2148,72.7435,73.1166,57946.0
2024-07-29 12:30:00,74.48,74.87,74.46,74.73,42281.0,73.1265,73.5094,73.1068,73.3719,42281.0
2024-07-29 13:00:00,74.76,74.79,74.57,74.58,46877.0,73.4014,73.4308,73.2148,73.2246,46877.0
2024-07-29 13:30:00,74.58,74.61,74.4,74.56,53354.0,73.2246,73.2541,73.0479,73.205,53354.0
2024-07-29 14:00:00,74.53,74.66,74.38,74.39,38966.0,73.1755,73.3032,73.0283,73.0381,38966.0
2024-07-29 14:30:00,74.4,74.51,74.21,74.51,63180.0,73.0479,73.1559,72.8614,73.1559,63180.0
2024-07-29 15:00:00,74.47,74.9,74.44,74.8,61039.0,73.1166,73.5388,73.0872,73.4406,61039.0
2024-07-29 15:30:00,74.82,74.96,74.31,74.34,188925.0,73.4603,73.5977,72.9595,72.989,188925.0
2024-07-30 09:30:00,74.74,75.25,74.62,74.8,55649.0,73.3817,73.8825,73.2639,73.4406,55649.0
2024-07-30 10:00:00,74.81,75.15,74.38,74.48,55629.0,73.4505,73.7843,73.0283,73.1265,55629.0
2024-07-30 10:30:00,74.46,74.52,73.95,73.95,40650.0,73.1068,73.1657,72.6061,72.6061,40650.0
2024-07-30 11:00:00,73.97,74.01,73.54,73.75,34320.0,72.6257,72.665,72.2035,72.4097,34320.0
2024-07-30 11:30:00,73.72,73.96,73.43,73.54,71183.0,72.3803,72.6159,72.0955,72.2035,71183.0
2024-07-30 12:00:00,73.51,73.55,73.29,73.47,39742.0,72.1741,72.2134,71.9581,72.1348,39742.0
2024-07-30 12:30:00,73.49,73.49,73.04,73.14,41995.0,72.1544,72.1544,71.7126,71.8108,41995.0
2024-07-30 13:00:00,73.17,73.31,73.0,73.25,49629.0,71.8403,71.9777,71.6734,71.9188,49629.0
2024-07-30 13:30:00,73.23,73.34,73.1,73.22,54574.0,71.8992,72.0072,71.7715,71.8894,54574.0
2024-07-30 14:00:00,73.2,73.27,72.96,73.08,65745.0,71.8697,71.9384,71.6341,71.7519,65745.0
2024-07-30 14:30:00,73.08,73.21,72.98,73.08,83932.0,71.7519,71.8795,71.6537,71.7519,83932.0
2024-07-30 15:00:00,73.08,73.33,73.01,73.26,84862.0,71.7519,71.9974,71.6832,71.9286,84862.0
2024-07-30 15:30:00,73.26,73.55,73.1,73.35,243505.0,71.9286,72.2134,71.7715,72.017,243505.0
2024-07-31 09:30:00,77.11,78.47,74.63,74.81,223031.0,75.7087,77.0439,73.2737,73.4505,223031.0
2024-07-31 10:00:00,74.78,75.71,74.68,75.53,150108.0,73.421,74.3341,73.3228,74.1574,150108.0
2024-07-31 10:30:00,75.53,76.5,75.39,76.33,165743.0,74.1574,75.1097,74.0199,74.9428,165743.0
2024-07-31 11:00:00,76.34,76.45,75.9,76.13,72437.0,74.9527,75.0607,74.5206,74.7465,72437.0
2024-07-31 11:30:00,76.13,76.22,75.84,75.95,109714.0,74.7465,74.8348,74.4617,74.5697,109714.0
2024-07-31 12:00:00,75.97,76.41,75.91,76.05,81574.0,74.5894,75.0214,74.5305,74.6679,81574.0
2024-07-31 12:30:00,76.02,76.11,75.88,75.95,65169.0,74.6385,74.7268,74.501,74.5697,65169.0
2024-07-31 13:00:00,75.94,76.07,75.57,75.72,114209.0,74.5599,74.6876,74.1966,74.3439,114209.0
2024-07-31 13:30:00,75.7,75.91,75.48,75.67,173762.0,74.3243,74.5305,74.1083,74.2948,173762.0
2024-07-31 14:00:00,75.7,75.76,75.31,75.38,171677.0,74.3243,74.3832,73.9414,74.0101,171677.0
2024-07-31 14:30:00,75.42,75.5,75.3,75.34,231889.0,74.0494,74.1279,73.9316,73.9708,231889.0
2024-07-31 15:00:00,75.36,75.43,74.89,74.99,211865.0,73.9905,74.0592,73.529,73.6272,211865.0
2024-07-31 15:30:00,74.99,75.45,74.83,75.17,826015.0,73.6272,74.0788,73.4701,73.8039,826015.0
2024-08-01 09:30:00,75.0,76.6,75.0,75.93,217945.0,74.0453,75.6249,74.0453,74.9634,217945.0
2024-08-01 10:00:00,75.98,75.98,75.05,75.63,121008.0,75.0128,75.0128,74.0946,74.6672,121008.0
2024-08-01 10:30:00,75.62,75.69,74.32,74.54,87026.0,74.6574,74.7265,73.3739,73.5911,87026.0
2024-08-01 11:00:00,74.57,74.77,74.08,74.18,109623.0,73.6207,73.8182,73.137,73.2357,109623.0
2024-08-01 11:30:00,74.18,74.18,73.45,73.65,81436.0,73.2357,73.2357,72.515,72.7124,81436.0
2024-08-01 12:00:00,73.62,73.96,73.58,73.76,55047.0,72.6828,73.0185,72.6433,72.821,55047.0
2024-08-01 12:30:00,73.7,73.87,73.49,73.87,47658.0,72.7618,72.9296,72.5545,72.9296,47658.0
2024-08-01 13:00:00,73.87,73.87,73.38,73.47,72844.0,72.9296,72.9296,72.4459,72.5347,72844.0
2024-08-01 13:30:00,73.48,73.58,73.32,73.57,31400.0,72.5446,72.6433,72.3867,72.6335,31400.0
2024-08-01 14:00:00,73.64,73.64,73.17,73.17,49275.0,72.7026,72.7026,72.2386,72.2386,49275.0
2024-08-01 14:30:00,73.18,73.35,73.09,73.12,42921.0,72.2484,72.4163,72.1596,72.1892,42921.0
2024-08-01 15:00:00,73.13,73.54,73.13,73.48,81083.0,72.1991,72.6038,72.1991,72.5446,81083.0
2024-08-01 15:30:00,73.51,73.75,73.29,73.49,431935.0,72.5742,72.8112,72.357,72.5545,431935.0
2024-08-02 09:30:00,72.63,73.33,71.4,71.49,245981.0,71.7054,72.3965,70.4911,70.5799,245981.0
2024-08-02 10:00:00,71.49,71.56,69.5,69.99,229724.0,70.5799,70.6491,68.6153,69.099,229724.0
2024-08-02 10:30:00,69.94,70.32,69.6,69.74,200131.0,69.0497,69.4248,68.714,68.8522,200131.0
2024-08-02 11:00:00,69.71,70.11,69.53,69.84,108180.0,68.8226,69.2175,68.6449,68.9509,108180.0
2024-08-02 11:30:00,69.84,70.41,69.76,69.86,155962.0,68.9509,69.5137,68.872,68.9707,155962.0
2024-08-02 12:00:00,69.87,70.49,69.71,70.26,186458.0,68.9806,69.5927,68.8226,69.3656,186458.0
2024-08-02 12:30:00,70.23,70.35,69.9,70.09,224941.0,69.336,69.4545,69.0102,69.1978,224941.0
2024-08-02 13:00:00,70.09,70.21,69.89,69.94,221879.0,69.1978,69.3162,69.0003,69.0497,221879.0
2024-08-02 13:30:00,69.94,69.98,69.69,69.9,130641.0,69.0497,69.0892,68.8029,69.0102,130641.0
2024-08-02 14:00:00,69.91,70.1,69.69,70.0,115238.0,69.0201,69.2076,68.8029,69.1089,115238.0
2024-08-02 14:30:00,70.0,70.17,69.18,69.67,173158.0,69.1089,69.2767,68.2994,68.7831,173158.0
2024-08-02 15:00:00,69.68,69.9,69.37,69.9,224527.0,68.793,69.0102,68.4869,69.0102,224527.0
2024-08-02 15:30:00,69.88,70.4,69.81,69.99,793358.0,68.9904,69.5038,68.9213,69.099,793358.0
2024-08-05 09:30:00,66.44,67.9,65.11,67.38,305318.0,65.5942,67.0356,64.2812,66.5223,305318.0
2024-08-05 10:00:00,67.49,68.76,67.44,67.57,192202.0,66.6309,67.8847,66.5815,66.7098,192202.0
2024-08-05 10:30:00,67.54,68.09,67.31,67.51,178150.0,66.6802,67.2232,66.4532,66.6506,178150.0
2024-08-05 11:00:00,67.55,68.73,67.55,68.49,147101.0,66.6901,67.8551,66.6901,67.6181,147101.0
2024-08-05 11:30:00,68.48,69.58,68.46,69.45,120650.0,67.6083,68.6943,67.5885,68.5659,120650.0
2024-08-05 12:00:00,69.45,69.94,69.19,69.72,129463.0,68.5659,69.0497,68.3092,68.8325,129463.0
2024-08-05 12:30:00,69.68,69.68,68.76,68.93,140211.0,68.793,68.793,67.8847,68.0525,140211.0
2024-08-05 13:00:00,68.9,69.41,68.82,69.25,88538.0,68.0229,68.5264,67.9439,68.3685,88538.0
2024-08-05 13:30:00,69.26,69.5,69.16,69.2,83157.0,68.3783,68.6153,68.2796,68.3191,83157.0
2024-08-05 14:00:00,69.19,69.43,69.02,69.35,144629.0,68.3092,68.5462,68.1414,68.4672,144629.0
2024-08-05 14:30:00,69.33,69.45,68.94,68.95,96578.0,68.4474,68.5659,68.0624,68.0723,96578.0
2024-08-05 15:00:00,68.95,69.23,68.84,68.95,175415.0,68.0723,68.3487,67.9637,68.0723,175415.0
2024-08-05 15:30:00,68.95,69.08,68.5,68.89,576622.0,68.0723,68.2006,67.628,68.013,576622.0
2024-08-06 09:30:00,69.45,70.76,69.38,70.39,144977.0,68.5659,69.8592,68.4968,69.4939,144977.0
2024-08-06 10:00:00,70.31,71.16,70.14,70.92,95673.0,69.415,70.2541,69.2471,70.0172,95673.0
2024-08-06 10:30:00,70.88,72.0,70.76,71.67,143486.0,69.9777,71.0835,69.8592,70.7577,143486.0
2024-08-06 11:00:00,71.74,71.8,70.98,70.98,126907.0,70.8268,70.886,70.0764,70.0764,126907.0
2024-08-06 11:30:00,71.01,71.68,70.95,71.68,125447.0,70.1061,70.7675,70.0468,70.7675,125447.0
2024-08-06 12:00:00,71.7,71.74,71.37,71.52,134599.0,70.7873,70.8268,70.4615,70.6096,134599.0
2024-08-06 12:30:00,71.52,71.9,71.38,71.68,165247.0,70.6096,70.9847,70.4713,70.7675,165247.0
2024-08-06 13:00:00,71.71,71.88,71.64,71.84,83228.0,70.7971,70.965,70.728,70.9255,83228.0
2024-08-06 13:30:00,71.84,71.92,71.52,71.68,191935.0,70.9255,71.0045,70.6096,70.7675,191935.0
2024-08-06 14:00:00,71.7,72.29,71.65,72.29,102274.0,70.7873,71.3698,70.7379,71.3698,102274.0
2024-08-06 14:30:00,72.29,72.5,72.14,72.17,98805.0,71.3698,71.5771,71.2217,71.2513,98805.0
2024-08-06 15:00:00,72.18,72.26,71.62,72.17,126728.0,71.2612,71.3401,70.7083,71.2513,126728.0
2024-08-06 15:30:00,72.17,72.18,71.15,71.17,604506.0,71.2513,71.2612,70.2443,70.264,604506.0
2024-08-07 09:30:00,72.57,73.24,71.93,73.06,229999.0,71.6462,72.3077,71.0143,72.13,229999.0
2024-08-07 10:00:00,73.06,73.13,72.37,72.48,86786.0,72.13,72.1991,71.4487,71.5573,86786.0
2024-08-07 10:30:00,72.54,73.28,72.42,72.86,139796.0,71.6166,72.3472,71.4981,71.9325,139796.0
2024-08-07 11:00:00,72.86,73.27,72.76,73.26,103878.0,71.9325,72.3373,71.8338,72.3274,103878.0
2024-08-07 11:30:00,73.27,73.37,72.54,72.79,295952.0,72.3373,72.436,71.6166,71.8634,295952.0
2024-08-07 12:00:00,72.67,73.01,72.47,73.0,113007.0,71.7449,72.0806,71.5475,72.0707,113007.0
2024-08-07 12:30:00,73.0,73.43,72.83,72.95,127887.0,72.0707,72.4952,71.9029,72.0214,127887.0
2024-08-07 13:00:00,72.99,73.05,72.44,72.72,244419.0,72.0609,72.1201,71.5179,71.7943,244419.0
2024-08-07 13:30:00,72.72,72.85,72.17,72.25,169473.0,71.7943,71.9226,71.2513,71.3303,169473.0
2024-08-07 14:00:00,72.26,72.37,71.9,72.23,133543.0,71.3401,71.4487,70.9847,71.3105,133543.0
2024-08-07 14:30:00,72.2,72.43,72.01,72.3,200808.0,71.2809,71.508,71.0933,71.3796,200808.0
2024-08-07 15:00:00,72.32,72.74,72.31,72.5,145160.0,71.3994,71.814,71.3895,71.5771,145160.0
2024-08-07 15:30:00,72.48,72.77,72.03,72.07,610337.0,71.5573,71.8437,71.1131,71.1526,610337.0
2024-08-08 09:30:00,73.81,76.29,72.95,75.27,308849.0,72.8704,75.3188,72.0214,74.3118,308849.0
2024-08-08 10:00:00,75.32,76.89,75.22,76.6,255102.0,74.3612,75.9112,74.2625,75.6249,255102.0
2024-08-08 10:30:00,76.59,77.03,75.87,76.25,327489.0,75.615,76.0494,74.9042,75.2794,327489.0
2024-08-08 11:00:00,76.25,76.41,75.89,76.22,135565.0,75.2794,75.4373,74.9239,75.2497,135565.0
2024-08-08 11:30:00,76.25,76.5,75.93,76.09,151274.0,75.2794,75.5262,74.9634,75.1214,151274.0
2024-08-08 12:00:00,76.07,76.57,76.06,76.41,108045.0,75.1016,75.5953,75.0918,75.4373,108045.0
2024-08-08 12:30:00,76.41,76.41,76.01,76.27,108084.0,75.4373,75.4373,75.0424,75.2991,108084.0
2024-08-08 13:00:00,76.31,76.57,76.03,76.48,109119.0,75.3386,75.5953,75.0622,75.5064,109119.0
2024-08-08 13:30:00,76.5,76.7,76.26,76.52,190676.0,75.5262,75.7236,75.2892,75.5459,190676.0
2024-08-08 14:00:00,76.51,77.05,76.36,76.81,180558.0,75.536,76.0692,75.388,75.8322,180558.0
2024-08-08 14:30:00,76.81,76.84,76.08,76.84,106289.0,75.8322,75.8618,75.1115,75.8618,106289.0
2024-08-08 15:00:00,76.85,77.89,76.73,77.81,207718.0,75.8717,76.8985,75.7532,76.8195,207718.0
2024-08-08 15:30:00,77.78,78.65,77.68,78.02,839057.0,76.7899,77.6488,76.6911,77.0268,839057.0
2024-08-09 09:30:00,77.69,78.1,76.32,77.13,116158.0,76.701,77.1058,75.3485,76.1481,116158.0
2024-08-09 10:00:00,77.03,77.81,76.76,77.68,160285.0,76.0494,76.8195,75.7829,76.6911,160285.0
2024-08-09 10:30:00,77.71,78.66,77.5,78.47,200880.0,76.7208,77.6587,76.5134,77.4711,200880.0
2024-08-09 11:00:00,78.48,78.56,78.0,78.01,143602.0,77.481,77.5599,77.0071,77.0169,143602.0
2024-08-09 11:30:00,77.98,79.02,77.98,78.79,109093.0,76.9873,78.0141,76.9873,77.787,109093.0
2024-08-09 12:00:00,78.79,79.03,78.4,78.86,107989.0,77.787,78.024,77.402,77.8561,107989.0
2024-08-09 12:30:00,78.86,79.13,78.67,79.12,103572.0,77.8561,78.1227,77.6685,78.1128,103572.0
2024-08-09 13:00:00,79.13,79.44,79.11,79.39,80884.0,78.1227,78.4287,78.1029,78.3794,80884.0
2024-08-09 13:30:00,79.43,79.46,79.13,79.22,73633.0,78.4189,78.4485,78.1227,78.2115,73633.0
2024-08-09 14:00:00,79.23,79.23,78.76,79.07,90086.0,78.2214,78.2214,77.7574,78.0635,90086.0
2024-08-09 14:30:00,79.04,79.55,78.88,79.45,156646.0,78.0338,78.5373,77.8759,78.4386,156646.0
2024-08-09 15:00:00,79.45,79.96,79.37,79.88,198457.0,78.4386,78.9421,78.3596,78.8631,198457.0
2024-08-09 15:30:00,79.88,80.46,79.79,80.25,890190.0,78.8631,79.4358,78.7743,79.2284,890190.0
2024-08-12 09:30:00,80.37,80.63,78.26,78.31,301987.0,79.3469,79.6036,77.2638,77.3131,301987.0
2024-08-12 10:00:00,78.35,79.19,77.98,78.73,242791.0,77.3526,78.1819,76.9873,77.7278,242791.0
2024-08-12 10:30:00,78.74,79.47,78.72,79.09,141945.0,77.7377,78.4584,77.7179,78.0832,141945.0
2024-08-12 11:00:00,79.09,79.49,78.67,78.97,116173.0,78.0832,78.4781,77.6685,77.9647,116173.0
2024-08-12 11:30:00,78.96,79.36,78.62,79.28,247532.0,77.9549,78.3498,77.6192,78.2708,247532.0
2024-08-12 12:00:00,79.29,79.77,79.19,79.7,106777.0,78.2807,78.7545,78.1819,78.6854,106777.0
2024-08-12 12:30:00,79.67,80.13,79.57,79.81,116394.0,78.6558,79.11,78.5571,78.794,116394.0
2024-08-12 13:00:00,79.78,79.91,79.6,79.85,67579.0,78.7644,78.8928,78.5867,78.8335,67579.0
2024-08-12 13:30:00,79.86,79.91,79.5,79.66,100624.0,78.8434,78.8928,78.488,78.6459,100624.0
2024-08-12 14:00:00,79.63,80.11,79.58,80.01,107964.0,78.6163,79.0902,78.567,78.9915,107964.0
2024-08-12 14:30:00,80.01,80.08,79.78,79.89,92032.0,78.9915,79.0606,78.7644,78.873,92032.0
2024-08-12 15:00:00,79.89,79.93,79.67,79.83,107887.0,78.873,78.9125,78.6558,78.8138,107887.0
2024-08-12 15:30:00,79.87,80.06,79.72,79.89,393370.0,78.8533,79.0409,78.7052,78.873,393370.0
2024-08-13 09:30:00,80.61,80.81,80.0,80.7,156548.0,79.5838,79.7813,78.9816,79.6727,156548.0
2024-08-13 10:00:00,80.65,81.68,80.42,81.66,166499.0,79.6233,80.6402,79.3963,80.6205,166499.0
2024-08-13 10:30:00,81.68,82.15,81.22,81.87,222796.0,80.6402,81.1042,80.1861,80.8278,222796.0
2024-08-13 11:00:00,81.87,81.88,81.19,81.47,118873.0,80.8278,80.8377,80.1565,80.4329,118873.0
2024-08-13 11:30:00,81.47,82.04,81.45,81.98,105780.0,80.4329,80.9956,80.4132,80.9364,105780.0
2024-08-13 12:00:00,81.98,82.48,81.86,82.43,97297.0,80.9364,81.43,80.8179,81.3807,97297.0
2024-08-13 12:30:00,82.44,82.88,82.32,82.77,104357.0,81.3906,81.825,81.2721,81.7164,104357.0
2024-08-13 13:00:00,82.75,82.75,82.01,82.26,69587.0,81.6966,81.6966,80.966,81.2128,69587.0
2024-08-13 13:30:00,82.27,82.5,82.18,82.39,69962.0,81.2227,81.4498,81.1339,81.3412,69962.0
2024-08-13 14:00:00,82.41,82.55,82.3,82.53,58702.0,81.3609,81.4992,81.2523,81.4794,58702.0
2024-08-13 14:30:00,82.5,82.58,82.21,82.21,61470.0,81.4498,81.5288,81.1635,81.1635,61470.0
2024-08-13 15:00:00,82.22,82.29,81.85,81.93,94208.0,81.1734,81.2425,80.8081,80.887,94208.0
2024-08-13 15:30:00,81.91,81.99,81.64,81.79,403590.0,80.8673,80.9463,80.6007,80.7488,403590.0
2024-08-14 09:30:00,82.19,82.19,80.76,80.89,105048.0,81.1437,81.1437,79.7319,79.8603,105048.0
2024-08-14 10:00:00,80.98,81.98,80.86,81.83,72108.0,79.9491,80.9364,79.8307,80.7883,72108.0
2024-08-14 10:30:00,81.9,82.62,81.79,82.16,178319.0,80.8574,81.5683,80.7488,81.1141,178319.0
2024-08-14 11:00:00,82.14,82.27,81.89,82.01,55215.0,81.0944,81.2227,80.8476,80.966,55215.0
2024-08-14 11:30:00,82.03,82.37,82.02,82.19,63906.0,80.9858,81.3214,80.9759,81.1437,63906.0
2024-08-14 12:00:00,82.16,82.5,81.94,82.26,111450.0,81.1141,81.4498,80.8969,81.2128,111450.0
2024-08-14 12:30:00,82.27,82.63,82.02,82.62,173612.0,81.2227,81.5781,80.9759,81.5683,173612.0
2024-08-14 13:00:00,82.59,82.73,82.22,82.37,138532.0,81.5386,81.6769,81.1734,81.3214,138532.0
2024-08-14 13:30:00,82.38,82.41,82.03,82.22,66668.0,81.3313,81.3609,80.9858,81.1734,66668.0
2024-08-14 14:00:00,82.2,82.39,82.08,82.19,106614.0,81.1536,81.3412,81.0351,81.1437,106614.0
2024-08-14 14:30:00,82.17,82.51,82.16,82.5,76277.0,81.124,81.4597,81.1141,81.4498,76277.0
2024-08-14 15:00:00,82.5,82.54,82.21,82.27,91692.0,81.4498,81.4893,81.1635,81.2227,91692.0
2024-08-14 15:30:00,82.27,82.55,82.05,82.37,351783.0,81.2227,81.4992,81.0055,81.3214,351783.0
2024-08-15 09:30:00,82.21,82.86,81.75,81.85,62017.0,81.1635,81.8052,80.7093,80.8081,62017.0
2024-08-15 10:00:00,81.85,82.39,81.6,82.22,51381.0,80.8081,81.3412,80.5612,81.1734,51381.0
2024-08-15 10:30:00,82.28,82.73,82.25,82.7,51689.0,81.2326,81.6769,81.203,81.6472,51689.0
2024-08-15 11:00:00,82.72,82.88,82.46,82.77,45223.0,81.667,81.825,81.4103,81.7164,45223.0
2024-08-15 11:30:00,82.78,82.96,82.7,82.79,37724.0,81.7262,81.9039,81.6472,81.7361,37724.0
2024-08-15 12:00:00,82.78,83.0,82.71,82.94,36386.0,81.7262,81.9434,81.6571,81.8842,36386.0
2024-08-15 12:30:00,82.94,82.98,82.69,82.82,77208.0,81.8842,81.9237,81.6374,81.7657,77208.0
2024-08-15 13:00:00,82.82,83.09,82.7,82.99,54599.0,81.7657,82.0323,81.6472,81.9336,54599.0
2024-08-15 13:30:00,82.99,83.17,82.89,83.0,50655.0,81.9336,82.1113,81.8348,81.9434,50655.0
2024-08-15 14:00:00,82.98,83.13,82.89,83.04,37493.0,81.9237,82.0718,81.8348,81.9829,37493.0
2024-08-15 14:30:00,83.06,83.34,83.02,83.2,91247.0,82.0027,82.2791,81.9632,82.1409,91247.0
2024-08-15 15:00:00,83.19,83.34,82.89,83.04,181538.0,82.131,82.2791,81.8348,81.9829,181538.0
2024-08-15 15:30:00,83.02,83.12,82.62,82.73,268214.0,81.9632,82.0619,81.5683,81.6769,268214.0
2024-08-16 09:30:00,82.69,83.85,81.8,82.44,118960.0,81.6374,82.7826,80.7587,81.3906,118960.0
2024-08-16 10:00:00,82.34,82.37,81.77,82.0,43212.0,81.2918,81.3214,80.7291,80.9562,43212.0
2024-08-16 10:30:00,81.96,82.25,81.79,82.1,52085.0,80.9167,81.203,80.7488,81.0549,52085.0
2024-08-16 11:00:00,82.1,82.48,82.05,82.45,31386.0,81.0549,81.43,81.0055,81.4004,31386.0
2024-08-16 11:30:00,82.47,82.49,82.32,82.37,47199.0,81.4202,81.4399,81.2721,81.3214,47199.0
2024-08-16 12:00:00,82.34,82.49,82.28,82.35,29654.0,81.2918,81.4399,81.2326,81.3017,29654.0
2024-08-16 12:30:00,82.34,82.87,82.32,82.8,35896.0,81.2918,81.8151,81.2721,81.746,35896.0
2024-08-16 13:00:00,82.8,82.97,82.6,82.92,46975.0,81.746,81.9138,81.5485,81.8644,46975.0
2024-08-16 13:30:00,82.92,82.93,82.74,82.79,34201.0,81.8644,81.8743,81.6867,81.7361,34201.0
2024-08-16 14:00:00,82.79,82.85,82.63,82.81,37192.0,81.7361,81.7953,81.5781,81.7558,37192.0
2024-08-16 14:30:00,82.82,82.88,82.61,82.71,40185.0,81.7657,81.825,81.5584,81.6571,40185.0
2024-08-16 15:00:00,82.71,82.77,82.48,82.51,44855.0,81.6571,81.7164,81.43,81.4597,44855.0
2024-08-16 15:30:00,82.53,82.83,82.49,82.79,309721.0,81.4794,81.7756,81.4399,81.7361,309721.0
2024-08-19 09:30:00,82.78,82.88,81.3,81.31,112352.0,81.7262,81.825,80.2651,80.2749,112352.0
2024-08-19 10:00:00,81.28,81.38,80.65,80.88,73354.0,80.2453,80.344,79.6233,79.8504,73354.0
2024-08-19 10:30:00,80.88,81.52,80.87,81.31,71580.0,79.8504,80.4823,79.8405,80.2749,71580.0
2024-08-19 11:00:00,81.33,81.77,81.29,81.57,52764.0,80.2947,80.7291,80.2552,80.5316,52764.0
2024-08-19 11:30:00,81.55,81.97,81.51,81.94,36887.0,80.5119,80.9265,80.4724,80.8969,36887.0
2024-08-19 12:00:00,81.99,82.44,81.95,82.3,49149.0,80.9463,81.3906,80.9068,81.2523,49149.0
2024-08-19 12:30:00,82.33,82.39,82.0,82.24,29475.0,81.282,81.3412,80.9562,81.1931,29475.0
2024-08-19 13:00:00,82.27,82.35,82.13,82.14,25162.0,81.2227,81.3017,81.0845,81.0944,25162.0
2024-08-19 13:30:00,82.12,82.38,82.12,82.38,53331.0,81.0746,81.3313,81.0746,81.3313,53331.0
2024-08-19 14:00:00,82.38,82.47,82.29,82.38,39462.0,81.3313,81.4202,81.2425,81.3313,39462.0
2024-08-19 14:30:00,82.38,82.6,82.23,82.31,58268.0,81.3313,81.5485,81.1832,81.2622,58268.0
2024-08-19 15:00:00,82.28,82.29,82.07,82.15,47057.0,81.2326,81.2425,81.0253,81.1042,47057.0
2024-08-19 15:30:00,82.15,82.38,82.04,82.34,245396.0,81.1042,81.3313,80.9956,81.2918,245396.0
2024-08-20 09:30:00,82.27,82.76,82.22,82.47,41516.0,81.2227,81.7065,81.1734,81.4202,41516.0
2024-08-20 10:00:00,82.51,82.51,82.0,82.25,28245.0,81.4597,81.4597,80.9562,81.203,28245.0
2024-08-20 10:30:00,82.28,82.5,82.19,82.26,31490.0,81.2326,81.4498,81.1437,81.2128,31490.0
2024-08-20 11:00:00,82.24,82.44,82.2,82.23,32127.0,81.1931,81.3906,81.1536,81.1832,32127.0
2024-08-20 11:30:00,82.22,82.51,82.21,82.51,27199.0,81.1734,81.4597,81.1635,81.4597,27199.0
2024-08-20 12:00:00,82.53,82.54,82.12,82.14,24184.0,81.4794,81.4893,81.0746,81.0944,24184.0
2024-08-20 12:30:00,82.1,82.24,82.04,82.06,30174.0,81.0549,81.1931,80.9956,81.0154,30174.0
2024-08-20 13:00:00,82.02,82.09,81.8,81.81,29791.0,80.9759,81.045,80.7587,80.7686,29791.0
2024-08-20 13:30:00,81.82,81.82,81.62,81.76,22428.0,80.7784,80.7784,80.581,80.7192,22428.0
2024-08-20 14:00:00,81.77,81.98,81.74,81.89,26236.0,80.7291,80.9364,80.6995,80.8476,26236.0
2024-08-20 14:30:00,81.88,81.98,81.74,81.75,45068.0,80.8377,80.9364,80.6995,80.7093,45068.0
2024-08-20 15:00:00,81.75,81.8,81.53,81.69,62549.0,80.7093,80.7587,80.4921,80.6501,62549.0
2024-08-20 15:30:00,81.69,81.94,81.56,81.91,287193.0,80.6501,80.8969,80.5218,80.8673,287193.0
2024-08-21 09:30:00,81.92,82.51,81.52,82.25,61510.0,80.8772,81.4597,80.4823,81.203,61510.0
2024-08-21 10:00:00,82.3,83.07,82.3,82.87,176204.0,81.2523,82.0125,81.2523,81.8151,176204.0
2024-08-21 10:30:00,82.97,83.56,82.85,83.2,103981.0,81.9138,82.4963,81.7953,82.1409,103981.0
2024-08-21 11:00:00,83.17,83.51,83.05,83.37,56421.0,82.1113,82.4469,81.9928,82.3087,56421.0
2024-08-21 11:30:00,83.34,83.35,82.37,82.69,157291.0,82.2791,82.289,81.3214,81.6374,157291.0
2024-08-21 12:00:00,82.71,83.11,82.54,83.07,72807.0,81.6571,82.052,81.4893,82.0125,72807.0
2024-08-21 12:30:00,83.07,83.35,83.02,83.35,44713.0,82.0125,82.289,81.9632,82.289,44713.0
2024-08-21 13:00:00,83.36,83.48,83.06,83.11,38006.0,82.2988,82.4173,82.0027,82.052,38006.0
2024-08-21 13:30:00,83.1,83.26,83.03,83.14,31616.0,82.0422,82.2001,81.973,82.0816,31616.0
2024-08-21 14:00:00,83.16,83.32,82.93,83.08,49773.0,82.1014,82.2594,81.8743,82.0224,49773.0
2024-08-21 14:30:00,83.11,83.11,82.73,82.78,47608.0,82.052,82.052,81.6769,81.7262,47608.0
2024-08-21 15:00:00,82.8,82.8,82.5,82.62,69945.0,81.746,81.746,81.4498,81.5683,69945.0
2024-08-21 15:30:00,82.6,82.88,82.52,82.71,252864.0,81.5485,81.825,81.4695,81.6571,252864.0
2024-08-22 09:30:00,82.85,83.22,82.46,82.81,79995.0,81.7953,82.1606,81.4103,81.7558,79995.0
2024-08-22 10:00:00,82.83,82.84,82.05,82.23,37432.0,81.7756,81.7855,81.0055,81.1832,37432.0
2024-08-22 10:30:00,82.21,82.32,82.01,82.18,48136.0,81.1635,81.2721,80.966,81.1339,48136.0
2024-08-22 11:00:00,82.17,82.32,81.96,82.27,45325.0,81.124,81.2721,80.9167,81.2227,45325.0
2024-08-22 11:30:00,82.26,82.54,82.03,82.03,59205.0,81.2128,81.4893,80.9858,80.9858,59205.0
2024-08-22 12:00:00,82.03,82.38,82.02,82.34,32422.0,80.9858,81.3313,80.9759,81.2918,32422.0
2024-08-22 12:30:00,82.33,82.58,81.85,81.94,36853.0,81.282,81.5288,80.8081,80.8969,36853.0
2024-08-22 13:00:00,81.93,82.23,81.83,82.02,30293.0,80.887,81.1832,80.7883,80.9759,30293.0
2024-08-22 13:30:00,82.0,82.04,81.73,81.8,57473.0,80.9562,80.9956,80.6896,80.7587,57473.0
2024-08-22 14:00:00,81.79,82.05,81.68,82.02,39020.0,80.7488,81.0055,80.6402,80.9759,39020.0
2024-08-22 14:30:00,82.03,82.03,81.9,81.94,44180.0,80.9858,80.9858,80.8574,80.8969,44180.0
2024-08-22 15:00:00,81.97,82.18,81.87,81.94,40171.0,80.9265,81.1339,80.8278,80.8969,40171.0
2024-08-22 15:30:00,81.95,82.3,81.71,81.85,373062.0,80.9068,81.2523,80.6698,80.8081,373062.0
2024-08-23 09:30:00,82.36,82.58,82.0,82.45,58516.0,81.3116,81.5288,80.9562,81.4004,58516.0
2024-08-23 10:00:00,82.47,83.14,82.46,83.09,84556.0,81.4202,82.0816,81.4103,82.0323,84556.0
2024-08-23 10:30:00,83.11,83.38,82.36,82.85,62784.0,82.052,82.3186,81.3116,81.7953,62784.0
2024-08-23 11:00:00,82.88,83.16,82.67,83.16,45790.0,81.825,82.1014,81.6176,82.1014,45790.0
2024-08-23 11:30:00,83.16,83.24,83.0,83.02,51471.0,82.1014,82.1804,81.9434,81.9632,51471.0
2024-08-23 12:00:00,83.02,83.2,82.72,83.03,62040.0,81.9632,82.1409,81.667,81.973,62040.0
2024-08-23 12:30:00,83.01,83.23,82.88,83.15,32961.0,81.9533,82.1705,81.825,82.0915,32961.0
2024-08-23 13:00:00,83.17,83.26,83.0,83.08,32320.0,82.1113,82.2001,81.9434,82.0224,32320.0
2024-08-23 13:30:00,83.11,83.27,83.03,83.23,43647.0,82.052,82.21,81.973,82.1705,43647.0
2024-08-23 14:00:00,83.23,83.39,83.21,83.39,40881.0,82.1705,82.3285,82.1508,82.3285,40881.0
2024-08-23 14:30:00,83.37,83.44,83.11,83.17,49888.0,82.3087,82.3778,82.052,82.1113,49888.0
2024-08-23 15:00:00,83.17,83.4,83.11,83.4,58902.0,82.1113,82.3383,82.052,82.3383,58902.0
2024-08-23 15:30:00,83.39,83.67,83.21,83.5,354486.0,82.3285,82.6049,82.1508,82.4371,354486.0
2024-08-26 09:30:00,83.54,85.38,83.54,84.23,164114.0,82.4766,84.2931,82.4766,83.1578,164114.0
2024-08-26 10:00:00,84.27,84.37,83.75,83.84,82602.0,83.1973,83.296,82.6839,82.7727,82602.0
2024-08-26 10:30:00,83.83,84.2,83.65,83.91,65265.0,82.7629,83.1281,82.5852,82.8418,65265.0
2024-08-26 11:00:00,83.91,83.98,83.63,83.72,69576.0,82.8418,82.911,82.5654,82.6543,69576.0
2024-08-26 11:30:00,83.72,83.73,83.4,83.62,46408.0,82.6543,82.6641,82.3383,82.5555,46408.0
2024-08-26 12:00:00,83.62,83.83,83.54,83.77,28974.0,82.5555,82.7629,82.4766,82.7036,28974.0
2024-08-26 12:30:00,83.79,83.82,83.58,83.7,29526.0,82.7234,82.753,82.516,82.6345,29526.0
2024-08-26 13:00:00,83.7,83.78,83.61,83.65,34452.0,82.6345,82.7135,82.5457,82.5852,34452.0
2024-08-26 13:30:00,83.62,83.64,83.28,83.5,36004.0,82.5555,82.5753,82.2199,82.4371,36004.0
2024-08-26 14:00:00,83.5,83.59,83.35,83.59,27253.0,82.4371,82.5259,82.289,82.5259,27253.0
2024-08-26 14:30:00,83.56,83.77,83.55,83.73,28466.0,82.4963,82.7036,82.4864,82.6641,28466.0
2024-08-26 15:00:00,83.71,83.93,83.68,83.84,50258.0,82.6444,82.8616,82.6148,82.7727,50258.0
2024-08-26 15:30:00,83.83,83.83,83.48,83.74,290532.0,82.7629,82.7629,82.4173,82.674,290532.0
2024-08-27 09:30:00,83.2,83.73,82.76,83.28,64681.0,82.1409,82.6641,81.7065,82.2199,64681.0
2024-08-27 10:00:00,83.32,83.63,83.17,83.49,55526.0,82.2594,82.5654,82.1113,82.4272,55526.0
2024-08-27 10:30:00,83.55,84.03,83.54,83.91,90107.0,82.4864,82.9603,82.4766,82.8418,90107.0
2024-08-27 11:00:00,83.94,84.09,83.32,83.39,61593.0,82.8715,83.0195,82.2594,82.3285,61593.0
2024-08-27 11:30:00,83.34,83.38,83.11,83.3,65433.0,82.2791,82.3186,82.052,82.2396,65433.0
2024-08-27 12:00:00,83.31,83.66,83.3,83.59,50769.0,82.2495,82.595,82.2396,82.5259,50769.0
2024-08-27 12:30:00,83.6,83.67,83.47,83.58,62960.0,82.5358,82.6049,82.4074,82.516,62960.0
2024-08-27 13:00:00,83.56,83.68,83.44,83.68,34842.0,82.4963,82.6148,82.3778,82.6148,34842.0
2024-08-27 13:30:00,83.66,83.71,83.57,83.64,32510.0,82.595,82.6444,82.5062,82.5753,32510.0
2024-08-27 14:00:00,83.64,83.75,83.48,83.61,32139.0,82.5753,82.6839,82.4173,82.5457,32139.0
2024-08-27 14:30:00,83.63,83.72,83.59,83.67,30728.0,82.5654,82.6543,82.5259,82.6049,30728.0
2024-08-27 15:00:00,83.7,83.9,83.59,83.87,54871.0,82.6345,82.832,82.5259,82.8024,54871.0
2024-08-27 15:30:00,83.87,83.96,83.52,83.61,202702.0,82.8024,82.8912,82.4568,82.5457,202702.0
2024-08-28 09:30:00,83.59,84.0,83.29,83.92,40992.0,82.5259,82.9307,82.2297,82.8517,40992.0
2024-08-28 10:00:00,83.93,83.97,83.58,83.7,48252.0,82.8616,82.9011,82.516,82.6345,48252.0
2024-08-28 10:30:00,83.72,83.75,83.4,83.41,45478.0,82.6543,82.6839,82.3383,82.3482,45478.0
2024-08-28 11:00:00,83.38,83.38,82.6,82.61,65298.0,82.3186,82.3186,81.5485,81.5584,65298.0
2024-08-28 11:30:00,82.61,82.61,82.22,82.32,63343.0,81.5584,81.5584,81.1734,81.2721,63343.0
2024-08-28 12:00:00,82.31,82.43,81.88,81.99,45909.0,81.2622,81.3807,80.8377,80.9463,45909.0
2024-08-28 12:30:00,82.0,82.02,81.8,81.8,82322.0,80.9562,80.9759,80.7587,80.7587,82322.0
2024-08-28 13:00:00,81.8,81.99,81.61,81.71,47959.0,80.7587,80.9463,80.5711,80.6698,47959.0
2024-08-28 13:30:00,81.72,81.72,80.75,80.76,79555.0,80.6797,80.6797,79.7221,79.7319,79555.0
2024-08-28 14:00:00,80.77,81.04,80.66,80.85,96254.0,79.7418,80.0084,79.6332,79.8208,96254.0
2024-08-28 14:30:00,80.85,81.03,80.73,81.01,64827.0,79.8208,79.9985,79.7023,79.9788,64827.0
2024-08-28 15:00:00,80.99,81.02,80.28,80.54,96596.0,79.959,79.9886,79.2581,79.5147,96596.0
2024-08-28 15:30:00,80.53,80.53,79.94,80.29,453069.0,79.5049,79.5049,78.9224,79.2679,453069.0
2024-08-29 09:30:00,80.52,81.15,80.04,80.22,74638.0,79.495,80.117,79.0211,79.1988,74638.0
2024-08-29 10:00:00,80.28,81.7,80.27,81.65,92057.0,79.2581,80.66,79.2482,80.6106,92057.0
2024-08-29 10:30:00,81.68,82.18,81.47,82.08,60170.0,80.6402,81.1339,80.4329,81.0351,60170.0
2024-08-29 11:00:00,82.1,82.42,81.97,82.38,48481.0,81.0549,81.3708,80.9265,81.3313,48481.0
2024-08-29 11:30:00,82.41,82.98,82.39,82.6,89816.0,81.3609,81.9237,81.3412,81.5485,89816.0
2024-08-29 12:00:00,82.56,82.82,82.34,82.76,82510.0,81.509,81.7657,81.2918,81.7065,82510.0
2024-08-29 12:30:00,82.77,82.78,82.52,82.68,47796.0,81.7164,81.7262,81.4695,81.6275,47796.0
2024-08-29 13:00:00,82.69,82.83,82.61,82.74,42075.0,81.6374,81.7756,81.5584,81.6867,42075.0
2024-08-29 13:30:00,82.73,82.95,82.6,82.73,85476.0,81.6769,81.8941,81.5485,81.6769,85476.0
2024-08-29 14:00:00,82.7,82.79,82.43,82.45,48176.0,81.6472,81.7361,81.3807,81.4004,48176.0
2024-08-29 14:30:00,82.38,82.5,82.04,82.33,46641.0,81.3313,81.4498,80.9956,81.282,46641.0
2024-08-29 15:00:00,82.31,82.71,82.18,82.7,43617.0,81.2622,81.6571,81.1339,81.6472,43617.0
2024-08-29 15:30:00,82.7,82.77,82.26,82.62,234578.0,81.6472,81.7164,81.2128,81.5683,234578.0
2024-08-30 09:30:00,83.0,84.45,83.0,84.11,116149.0,81.9434,83.375,81.9434,83.0393,116149.0
2024-08-30 10:00:00,84.13,84.42,83.97,84.02,50492.0,83.059,83.3453,82.9011,82.9504,50492.0
2024-08-30 10:30:00,83.85,84.2,83.62,83.86,39736.0,82.7826,83.1281,82.5555,82.7925,39736.0
2024-08-30 11:00:00,83.85,83.89,83.48,83.54,43353.0,82.7826,82.8221,82.4173,82.4766,43353.0
2024-08-30 11:30:00,83.57,83.57,83.04,83.06,41081.0,82.5062,82.5062,81.9829,82.0027,41081.0
2024-08-30 12:00:00,83.06,83.55,82.96,83.17,28991.0,82.0027,82.4864,81.9039,82.1113,28991.0
2024-08-30 12:30:00,83.2,83.44,83.05,83.43,25797.0,82.1409,82.3778,81.9928,82.368,25797.0
2024-08-30 13:00:00,83.42,83.53,83.3,83.46,45694.0,82.3581,82.4667,82.2396,82.3976,45694.0
2024-08-30 13:30:00,83.43,83.7,83.43,83.57,28673.0,82.368,82.6345,82.368,82.5062,28673.0
2024-08-30 14:00:00,83.61,84.06,83.58,83.99,48814.0,82.5457,82.9899,82.516,82.9208,48814.0
2024-08-30 14:30:00,83.99,84.06,83.81,83.86,35625.0,82.9208,82.9899,82.7431,82.7925,35625.0
2024-08-30 15:00:00,83.9,84.23,83.88,84.22,44374.0,82.832,83.1578,82.8122,83.1479,44374.0
2024-08-30 15:30:00,84.23,85.17,84.21,85.0,406303.0,83.1578,84.0858,83.138,83.918,406303.0
2024-09-03 09:30:00,84.8,84.8,81.96,82.33,94834.0,83.7205,83.7205,80.9167,81.282,94834.0
2024-09-03 10:00:00,82.3,82.32,80.73,81.08,78893.0,81.2523,81.2721,79.7023,80.0479,78893.0
2024-09-03 10:30:00,81.13,81.63,81.02,81.23,179990.0,80.0972,80.5909,79.9886,80.196,179990.0
2024-09-03 11:00:00,81.23,81.49,80.93,81.49,147629.0,80.196,80.4526,79.8998,80.4526,147629.0
2024-09-03 11:30:00,81.47,81.7,80.86,81.03,120501.0,80.4329,80.66,79.8307,79.9985,120501.0
2024-09-03 12:00:00,81.04,81.29,80.52,80.7,79195.0,80.0084,80.2552,79.495,79.6727,79195.0
2024-09-03 12:30:00,80.7,80.75,80.2,80.25,71687.0,79.6727,79.7221,79.1791,79.2284,71687.0
2024-09-03 13:00:00,80.2,80.77,80.12,80.6,93959.0,79.1791,79.7418,79.1001,79.574,93959.0
2024-09-03 13:30:00,80.6,80.8,80.33,80.74,82218.0,79.574,79.7714,79.3074,79.7122,82218.0
2024-09-03 14:00:00,80.73,80.91,80.49,80.52,72008.0,79.7023,79.88,79.4654,79.495,72008.0
2024-09-03 14:30:00,80.5,80.69,80.13,80.2,90042.0,79.4753,79.6628,79.11,79.1791,90042.0
2024-09-03 15:00:00,80.18,80.39,79.87,79.95,108238.0,79.1593,79.3667,78.8533,78.9323,108238.0
2024-09-03 15:30:00,79.96,80.07,79.5,79.78,359389.0,78.9421,79.0507,78.488,78.7644,359389.0
2024-09-04 09:30:00,79.66,81.35,79.5,81.04,149667.0,78.6459,80.3144,78.488,80.0084,149667.0
2024-09-04 10:00:00,81.0,81.17,80.47,80.84,50707.0,79.9689,80.1367,79.4456,79.8109,50707.0
2024-09-04 10:30:00,80.84,81.13,80.66,81.06,27744.0,79.8109,80.0972,79.6332,80.0281,27744.0
2024-09-04 11:00:00,81.12,81.35,80.97,81.08,41968.0,80.0874,80.3144,79.9393,80.0479,41968.0
2024-09-04 11:30:00,81.04,81.04,80.2,80.21,47907.0,80.0084,80.0084,79.1791,79.1889,47907.0
2024-09-04 12:00:00,80.2,80.39,79.95,80.27,43971.0,79.1791,79.3667,78.9323,79.2482,43971.0
2024-09-04 12:30:00,80.29,80.5,80.0,80.3,35215.0,79.2679,79.4753,78.9816,79.2778,35215.0
2024-09-04 13:00:00,80.35,80.35,80.08,80.14,46358.0,79.3272,79.3272,79.0606,79.1198,46358.0
2024-09-04 13:30:00,80.13,80.14,79.65,79.65,40895.0,79.11,79.1198,78.6361,78.6361,40895.0
2024-09-04 14:00:00,79.61,79.72,79.44,79.72,47803.0,78.5966,78.7052,78.4287,78.7052,47803.0
2024-09-04 14:30:00,79.73,79.78,79.13,79.4,47182.0,78.7151,78.7644,78.1227,78.3893,47182.0
2024-09-04 15:00:00,79.35,79.35,78.96,79.25,73685.0,78.3399,78.3399,77.9549,78.2412,73685.0
2024-09-04 15:30:00,79.24,79.28,79.02,79.13,225404.0,78.2313,78.2708,78.0141,78.1227,225404.0
2024-09-05 09:30:00,79.25,79.49,78.24,78.96,121829.0,78.2412,78.4781,77.244,77.9549,121829.0
2024-09-05 10:00:00,79.11,79.57,78.95,79.04,48873.0,78.1029,78.5571,77.945,78.0338,48873.0
2024-09-05 10:30:00,79.07,79.24,78.67,78.69,51404.0,78.0635,78.2313,77.6685,77.6883,51404.0
2024-09-05 11:00:00,78.65,78.7,78.27,78.28,39057.0,77.6488,77.6982,77.2736,77.2835,39057.0
2024-09-05 11:30:00,78.28,78.45,78.06,78.2,60403.0,77.2835,77.4513,77.0663,77.2045,60403.0
2024-09-05 12:00:00,78.16,78.43,78.09,78.37,38192.0,77.165,77.4316,77.0959,77.3724,38192.0
2024-09-05 12:30:00,78.36,78.57,78.3,78.45,43656.0,77.3625,77.5698,77.3033,77.4513,43656.0
2024-09-05 13:00:00,78.47,78.48,78.25,78.28,25519.0,77.4711,77.481,77.2539,77.2835,25519.0
2024-09-05 13:30:00,78.27,78.65,78.22,78.52,41457.0,77.2736,77.6488,77.2243,77.5205,41457.0
2024-09-05 14:00:00,78.56,78.57,78.21,78.29,39309.0,77.5599,77.5698,77.2144,77.2934,39309.0
2024-09-05 14:30:00,78.27,78.56,78.25,78.5,42688.0,77.2736,77.5599,77.2539,77.5007,42688.0
2024-09-05 15:00:00,78.49,78.89,78.44,78.59,73448.0,77.4908,77.8857,77.4415,77.5896,73448.0
2024-09-05 15:30:00,78.59,78.72,78.36,78.53,194664.0,77.5896,77.7179,77.3625,77.5303,194664.0
2024-09-06 09:30:00,78.54,79.6,78.54,78.79,101311.0,77.5402,78.5867,77.5402,77.787,101311.0
2024-09-06 10:00:00,78.74,78.94,78.32,78.33,69589.0,77.7377,77.9351,77.323,77.3329,69589.0
2024-09-06 10:30:00,78.32,78.36,77.56,77.74,75053.0,77.323,77.3625,76.5727,76.7504,75053.0
2024-09-06 11:00:00,77.81,78.45,77.2,77.23,145265.0,76.8195,77.4513,76.2173,76.2469,145265.0
2024-09-06 11:30:00,77.22,77.37,76.82,77.0,109233.0,76.237,76.3851,75.8421,76.0198,109233.0
2024-09-06 12:00:00,77.0,77.03,76.73,76.76,51275.0,76.0198,76.0494,75.7532,75.7829,51275.0
2024-09-06 12:30:00,76.77,76.96,76.63,76.87,57562.0,75.7927,75.9803,75.6545,75.8915,57562.0
2024-09-06 13:00:00,76.85,77.17,76.83,77.05,64157.0,75.8717,76.1876,75.852,76.0692,64157.0
2024-09-06 13:30:00,77.04,77.15,76.9,77.03,48137.0,76.0593,76.1679,75.9211,76.0494,48137.0
2024-09-06 14:00:00,77.04,77.06,76.56,76.73,62499.0,76.0593,76.079,75.5854,75.7532,62499.0
2024-09-06 14:30:00,76.71,76.95,76.66,76.91,51942.0,75.7335,75.9704,75.6841,75.931,51942.0
2024-09-06 15:00:00,76.92,77.11,76.89,76.95,74080.0,75.9408,76.1284,75.9112,75.9704,74080.0
2024-09-06 15:30:00,76.92,76.92,76.36,76.52,294758.0,75.9408,75.9408,75.388,75.5459,294758.0
2024-09-09 09:30:00,77.38,78.02,76.45,76.78,74936.0,76.395,77.0268,75.4768,75.8026,74936.0
2024-09-09 10:00:00,76.77,77.19,76.32,76.32,57281.0,75.7927,76.2074,75.3485,75.3485,57281.0
2024-09-09 10:30:00,76.29,76.88,76.13,76.82,65629.0,75.3188,75.9013,75.1609,75.8421,65629.0
2024-09-09 11:00:00,76.77,77.07,76.63,77.06,48074.0,75.7927,76.0889,75.6545,76.079,48074.0
2024-09-09 11:30:00,77.06,77.51,77.06,77.29,46593.0,76.079,76.5233,76.079,76.3061,46593.0
2024-09-09 12:00:00,77.28,77.61,77.0,77.59,63855.0,76.2962,76.622,76.0198,76.6023,63855.0
2024-09-09 12:30:00,77.59,77.73,77.5,77.64,72929.0,76.6023,76.7405,76.5134,76.6517,72929.0
2024-09-09 13:00:00,77.63,77.73,77.46,77.52,50796.0,76.6418,76.7405,76.4739,76.5332,50796.0
2024-09-09 13:30:00,77.52,77.65,77.33,77.38,40760.0,76.5332,76.6615,76.3456,76.395,40760.0
2024-09-09 14:00:00,77.41,77.66,77.35,77.52,65419.0,76.4246,76.6714,76.3653,76.5332,65419.0
2024-09-09 14:30:00,77.54,77.91,77.5,77.85,64256.0,76.5529,76.9182,76.5134,76.859,64256.0
2024-09-09 15:00:00,77.84,78.04,77.66,78.04,71723.0,76.8491,77.0466,76.6714,77.0466,71723.0
2024-09-09 15:30:00,78.04,78.07,77.71,77.9,266401.0,77.0466,77.0762,76.7208,76.9083,266401.0
2024-09-10 09:30:00,78.3,78.45,77.4,78.04,47519.0,77.3033,77.4513,76.4147,77.0466,47519.0
2024-09-10 10:00:00,78.11,78.26,77.38,77.8,38129.0,77.1157,77.2638,76.395,76.8096,38129.0
2024-09-10 10:30:00,77.83,78.03,77.71,77.92,69321.0,76.8392,77.0367,76.7208,76.9281,69321.0
2024-09-10 11:00:00,77.9,78.37,77.86,78.35,33933.0,76.9083,77.3724,76.8689,77.3526,33933.0
2024-09-10 11:30:00,78.28,78.28,77.61,77.63,21132.0,77.2835,77.2835,76.622,76.6418,21132.0
2024-09-10 12:00:00,77.59,77.76,77.46,77.73,33250.0,76.6023,76.7701,76.4739,76.7405,33250.0
2024-09-10 12:30:00,77.71,77.83,77.65,77.67,23761.0,76.7208,76.8392,76.6615,76.6813,23761.0
2024-09-10 13:00:00,77.67,77.97,77.62,77.75,28369.0,76.6813,76.9775,76.6319,76.7603,28369.0
2024-09-10 13:30:00,77.76,77.87,77.73,77.81,30839.0,76.7701,76.8787,76.7405,76.8195,30839.0
2024-09-10 14:00:00,77.8,77.94,77.6,77.85,29002.0,76.8096,76.9478,76.6122,76.859,29002.0
2024-09-10 14:30:00,77.97,78.09,77.92,78.03,27921.0,76.9775,77.0959,76.9281,77.0367,27921.0
2024-09-10 15:00:00,78.0,78.26,77.93,78.2,45784.0,77.0071,77.2638,76.938,77.2045,45784.0
2024-09-10 15:30:00,78.19,78.22,77.9,77.94,173897.0,77.1947,77.2243,76.9083,76.9478,173897.0
2024-09-11 09:30:00,78.19,78.19,77.53,78.05,50390.0,77.1947,77.1947,76.5431,77.0564,50390.0
2024-09-11 10:00:00,78.06,78.23,77.49,77.84,32608.0,77.0663,77.2341,76.5036,76.8491,32608.0
2024-09-11 10:30:00,77.79,77.82,77.3,77.71,47937.0,76.7997,76.8294,76.316,76.7208,47937.0
2024-09-11 11:00:00,77.76,78.28,77.72,78.14,65971.0,76.7701,77.2835,76.7306,77.1453,65971.0
2024-09-11 11:30:00,78.14,78.74,78.14,78.5,50835.0,77.1453,77.7377,77.1453,77.5007,50835.0
2024-09-11 12:00:00,78.48,79.28,78.43,79.24,55423.0,77.481,78.2708,77.4316,78.2313,55423.0
2024-09-11 12:30:00,79.27,79.43,79.06,79.27,49629.0,78.2609,78.4189,78.0536,78.2609,49629.0
2024-09-11 13:00:00,79.3,79.56,79.27,79.48,55707.0,78.2905,78.5472,78.2609,78.4682,55707.0
2024-09-11 13:30:00,79.51,79.92,79.46,79.71,67942.0,78.4979,78.9026,78.4485,78.6953,67942.0
2024-09-11 14:00:00,79.69,79.76,79.42,79.53,37692.0,78.6756,78.7447,78.409,78.5176,37692.0
2024-09-11 14:30:00,79.51,79.99,79.5,79.76,47620.0,78.4979,78.9717,78.488,78.7447,47620.0
2024-09-11 15:00:00,79.7,80.05,79.66,80.05,58413.0,78.6854,79.031,78.6459,79.031,58413.0
2024-09-11 15:30:00,80.06,80.12,79.69,80.03,450693.0,79.0409,79.1001,78.6756,79.0112,450693.0
2024-09-12 09:30:00,80.07,80.55,79.8,80.06,41064.0,79.0507,79.5246,78.7842,79.0409,41064.0
2024-09-12 10:00:00,80.0,80.24,79.56,80.02,83026.0,78.9816,79.2186,78.5472,79.0014,83026.0
2024-09-12 10:30:00,80.08,80.65,79.85,80.08,99142.0,79.0606,79.6233,78.8335,79.0606,99142.0
2024-09-12 11:00:00,80.08,80.57,80.08,80.52,91307.0,79.0606,79.5444,79.0606,79.495,91307.0
2024-09-12 11:30:00,80.48,81.09,80.42,80.42,97924.0,79.4555,80.0577,79.3963,79.3963,97924.0
2024-09-12 12:00:00,80.4,80.59,80.24,80.37,25751.0,79.3765,79.5641,79.2186,79.3469,25751.0
2024-09-12 12:30:00,80.36,80.51,80.29,80.43,28698.0,79.337,79.4851,79.2679,79.4061,28698.0
2024-09-12 13:00:00,80.45,80.48,80.13,80.17,24246.0,79.4259,79.4555,79.11,79.1495,24246.0
2024-09-12 13:30:00,80.18,80.41,80.02,80.21,47578.0,79.1593,79.3864,79.0014,79.1889,47578.0
2024-09-12 14:00:00,80.2,80.21,79.87,79.88,28507.0,79.1791,79.1889,78.8533,78.8631,28507.0
2024-09-12 14:30:00,79.89,79.98,79.62,79.92,41848.0,78.873,78.9619,78.6065,78.9026,41848.0
2024-09-12 15:00:00,79.97,80.16,79.86,80.16,24075.0,78.952,79.1396,78.8434,79.1396,24075.0
2024-09-12 15:30:00,80.16,80.17,79.75,79.8,204490.0,79.1396,79.1495,78.7348,78.7842,204490.0
2024-09-13 09:30:00,78.75,80.09,77.49,79.59,346883.0,77.7475,79.0705,76.5036,78.5768,346883.0
2024-09-13 10:00:00,79.52,79.97,79.12,79.58,125404.0,78.5077,78.952,78.1128,78.567,125404.0
2024-09-13 10:30:00,79.56,79.73,79.08,79.61,75119.0,78.5472,78.7151,78.0733,78.5966,75119.0
2024-09-13 11:00:00,79.65,80.42,79.38,80.2,130268.0,78.6361,79.3963,78.3695,79.1791,130268.0
2024-09-13 11:30:00,80.21,80.79,80.09,80.68,82515.0,79.1889,79.7616,79.0705,79.653,82515.0
2024-09-13 12:00:00,80.72,80.72,80.27,80.27,71657.0,79.6924,79.6924,79.2482,79.2482,71657.0
2024-09-13 12:30:00,80.29,81.15,80.25,80.94,72403.0,79.2679,80.117,79.2284,79.9096,72403.0
2024-09-13 13:00:00,80.91,81.21,80.9,81.13,102940.0,79.88,80.1762,79.8702,80.0972,102940.0
2024-09-13 13:30:00,81.14,81.39,80.76,80.87,44245.0,80.1071,80.3539,79.7319,79.8405,44245.0
2024-09-13 14:00:00,80.84,80.92,80.57,80.72,54225.0,79.8109,79.8899,79.5444,79.6924,54225.0
2024-09-13 14:30:00,80.7,80.7,80.52,80.55,37182.0,79.6727,79.6727,79.495,79.5246,37182.0
2024-09-13 15:00:00,80.54,80.72,80.54,80.64,58576.0,79.5147,79.6924,79.5147,79.6135,58576.0
2024-09-13 15:30:00,80.65,81.12,80.63,81.03,247675.0,79.6233,80.0874,79.6036,79.9985,247675.0
2024-09-16 09:30:00,80.89,81.8,80.56,81.22,54199.0,79.8603,80.7587,79.5345,80.1861,54199.0
2024-09-16 10:00:00,81.3,81.78,81.15,81.17,31150.0,80.2651,80.739,80.117,80.1367,31150.0
2024-09-16 10:30:00,81.17,81.63,81.1,81.3,42728.0,80.1367,80.5909,80.0676,80.2651,42728.0
2024-09-16 11:00:00,81.3,81.39,81.03,81.03,19115.0,80.2651,80.3539,79.9985,79.9985,19115.0
2024-09-16 11:30:00,81.0,81.41,80.98,81.4,34848.0,79.9689,80.3737,79.9491,80.3638,34848.0
2024-09-16 12:00:00,81.44,81.98,81.43,81.95,28960.0,80.4033,80.9364,80.3934,80.9068,28960.0
2024-09-16 12:30:00,81.95,82.02,81.76,81.76,42736.0,80.9068,80.9759,80.7192,80.7192,42736.0
2024-09-16 13:00:00,81.76,81.78,81.49,81.51,67129.0,80.7192,80.739,80.4526,80.4724,67129.0
2024-09-16 13:30:00,81.53,81.64,81.32,81.35,69721.0,80.4921,80.6007,80.2848,80.3144,69721.0
2024-09-16 14:00:00,81.36,81.4,80.74,80.8,54460.0,80.3243,80.3638,79.7122,79.7714,54460.0
2024-09-16 14:30:00,80.8,80.8,80.5,80.72,54100.0,79.7714,79.7714,79.4753,79.6924,54100.0
2024-09-16 15:00:00,80.69,80.84,80.28,80.31,64012.0,79.6628,79.8109,79.2581,79.2877,64012.0
2024-09-16 15:30:00,80.3,80.79,80.27,80.78,365775.0,79.2778,79.7616,79.2482,79.7517,365775.0
2024-09-17 09:30:00,81.34,81.68,81.19,81.4,61612.0,80.3046,80.6402,80.1565,80.3638,61612.0
2024-09-17 10:00:00,81.42,82.83,81.42,82.58,56453.0,80.3835,81.7756,80.3835,81.5288,56453.0
2024-09-17 10:30:00,82.6,82.74,82.34,82.41,51129.0,81.5485,81.6867,81.2918,81.3609,51129.0
2024-09-17 11:00:00,82.48,82.57,82.03,82.03,25557.0,81.43,81.5189,80.9858,80.9858,25557.0
2024-09-17 11:30:00,82.04,82.1,81.41,81.49,22339.0,80.9956,81.0549,80.3737,80.4526,22339.0
2024-09-17 12:00:00,81.48,81.77,81.13,81.37,50848.0,80.4428,80.7291,80.0972,80.3342,50848.0
2024-09-17 12:30:00,81.33,81.35,80.95,81.14,35263.0,80.2947,80.3144,79.9195,80.1071,35263.0
2024-09-17 13:00:00,81.14,81.18,80.77,80.98,27863.0,80.1071,80.1466,79.7418,79.9491,27863.0
2024-09-17 13:30:00,80.98,81.15,80.87,81.09,26734.0,79.9491,80.117,79.8405,80.0577,26734.0
2024-09-17 14:00:00,81.09,81.31,81.03,81.26,43237.0,80.0577,80.2749,79.9985,80.2256,43237.0
2024-09-17 14:30:00,81.26,81.33,81.04,81.23,31722.0,80.2256,80.2947,80.0084,80.196,31722.0
2024-09-17 15:00:00,81.24,81.4,81.0,81.08,124810.0,80.2058,80.3638,79.9689,80.0479,124810.0
2024-09-17 15:30:00,81.06,81.39,80.94,81.32,346611.0,80.0281,80.3539,79.9096,80.2848,346611.0
2024-09-18 09:30:00,81.3,82.35,81.23,81.92,59737.0,80.2651,81.3017,80.196,80.8772,59737.0
2024-09-18 10:00:00,81.89,82.26,81.8,82.05,100159.0,80.8476,81.2128,80.7587,81.0055,100159.0
2024-09-18 10:30:00,82.05,82.05,81.67,81.76,28379.0,81.0055,81.0055,80.6304,80.7192,28379.0
2024-09-18 11:00:00,81.77,81.94,81.72,81.92,29223.0,80.7291,80.8969,80.6797,80.8772,29223.0
2024-09-18 11:30:00,81.88,81.88,81.37,81.52,26427.0,80.8377,80.8377,80.3342,80.4823,26427.0
2024-09-18 12:00:00,81.53,81.85,81.46,81.77,26084.0,80.4921,80.8081,80.423,80.7291,26084.0
2024-09-18 12:30:00,81.77,82.09,81.71,82.02,52426.0,80.7291,81.045,80.6698,80.9759,52426.0
2024-09-18 13:00:00,81.99,82.24,81.95,82.23,96898.0,80.9463,81.1931,80.9068,81.1832,96898.0
2024-09-18 13:30:00,82.24,82.4,82.1,82.39,67713.0,81.1931,81.3511,81.0549,81.3412,67713.0
2024-09-18 14:00:00,82.31,83.32,82.21,83.2,128186.0,81.2622,82.2594,81.1635,82.1409,128186.0
2024-09-18 14:30:00,83.18,84.07,82.97,83.45,202431.0,82.1211,82.9998,81.9138,82.3877,202431.0
2024-09-18 15:00:00,83.44,83.47,82.47,82.73,170672.0,82.3778,82.4074,81.4202,81.6769,170672.0
2024-09-18 15:30:00,82.71,82.83,81.76,81.94,293596.0,81.6571,81.7756,80.7192,80.8969,293596.0
2024-09-19 09:30:00,83.0,83.46,81.65,82.56,98532.0,81.9434,82.3976,80.6106,81.509,98532.0
2024-09-19 10:00:00,82.52,83.39,82.25,82.69,138571.0,81.4695,82.3285,81.203,81.6374,138571.0
2024-09-19 10:30:00,82.69,82.79,81.78,81.93,134061.0,81.6374,81.7361,80.739,80.887,134061.0
2024-09-19 11:00:00,81.89,82.08,81.67,81.67,59221.0,80.8476,81.0351,80.6304,80.6304,59221.0
2024-09-19 11:30:00,81.64,81.86,81.25,81.4,53895.0,80.6007,80.8179,80.2157,80.3638,53895.0
2024-09-19 12:00:00,81.41,82.24,81.41,82.23,24292.0,80.3737,81.1931,80.3737,81.1832,24292.0
2024-09-19 12:30:00,82.32,82.34,81.88,81.92,28766.0,81.2721,81.2918,80.8377,80.8772,28766.0
2024-09-19 13:00:00,81.92,82.03,81.62,81.81,26400.0,80.8772,80.9858,80.581,80.7686,26400.0
2024-09-19 13:30:00,81.79,82.01,81.63,81.65,35200.0,80.7488,80.966,80.5909,80.6106,35200.0
2024-09-19 14:00:00,81.63,81.91,81.41,81.85,40948.0,80.5909,80.8673,80.3737,80.8081,40948.0
2024-09-19 14:30:00,81.84,81.91,81.76,81.8,36279.0,80.7982,80.8673,80.7192,80.7587,36279.0
2024-09-19 15:00:00,81.8,81.94,81.73,81.94,61663.0,80.7587,80.8969,80.6896,80.8969,61663.0
2024-09-19 15:30:00,81.93,81.98,81.75,81.83,226292.0,80.887,80.9364,80.7093,80.7883,226292.0
2024-09-20 09:30:00,83.5,84.5,82.47,83.58,577702.0,82.4371,83.4243,81.4202,82.516,577702.0
2024-09-20 10:00:00,83.61,84.26,82.93,83.9,197806.0,82.5457,83.1874,81.8743,82.832,197806.0
2024-09-20 10:30:00,83.79,84.07,83.38,83.77,161125.0,82.7234,82.9998,82.3186,82.7036,161125.0
2024-09-20 11:00:00,83.73,84.59,83.69,84.45,138823.0,82.6641,83.5132,82.6246,83.375,138823.0
2024-09-20 11:30:00,84.45,84.98,84.22,84.82,72630.0,83.375,83.8982,83.1479,83.7403,72630.0
2024-09-20 12:00:00,84.84,85.38,84.75,85.24,100214.0,83.76,84.2931,83.6711,84.1549,100214.0
2024-09-20 12:30:00,85.25,85.66,85.25,85.6,120553.0,84.1648,84.5696,84.1648,84.5103,120553.0
2024-09-20 13:00:00,85.59,86.46,85.54,85.87,116282.0,84.5005,85.3594,84.4511,84.7769,116282.0
2024-09-20 13:30:00,85.92,86.43,85.88,86.33,101442.0,84.8263,85.3298,84.7868,85.231,101442.0
2024-09-20 14:00:00,86.35,86.36,85.71,86.04,76004.0,85.2508,85.2607,84.6189,84.9447,76004.0
2024-09-20 14:30:00,86.01,86.35,85.94,86.34,132362.0,84.9151,85.2508,84.846,85.2409,132362.0
2024-09-20 15:00:00,86.32,87.05,86.25,87.01,385064.0,85.2212,85.9419,85.1521,85.9024,385064.0
2024-09-20 15:30:00,87.01,87.16,86.66,87.06,649459.0,85.9024,86.0505,85.5568,85.9517,649459.0
2024-09-23 09:30:00,87.83,90.57,87.83,89.21,507949.0,86.7119,89.4171,86.7119,88.0744,507949.0
2024-09-23 10:00:00,89.31,89.32,87.56,87.56,187661.0,88.1731,88.183,86.4454,86.4454,187661.0
2024-09-23 10:30:00,87.55,87.62,86.52,86.73,156346.0,86.4355,86.5046,85.4186,85.6259,156346.0
2024-09-23 11:00:00,86.75,87.6,86.61,87.49,100570.0,85.6457,86.4849,85.5075,86.3763,100570.0
2024-09-23 11:30:00,87.5,87.96,87.34,87.7,73761.0,86.3861,86.8403,86.2282,86.5836,73761.0
2024-09-23 12:00:00,87.67,88.45,87.59,88.08,123072.0,86.554,87.324,86.475,86.9588,123072.0
2024-09-23 12:30:00,88.06,88.29,87.72,87.98,86051.0,86.939,87.1661,86.6033,86.86,86051.0
2024-09-23 13:00:00,87.95,87.98,87.72,87.96,59537.0,86.8304,86.86,86.6033,86.8403,59537.0
2024-09-23 13:30:00,87.96,88.08,87.76,87.88,68016.0,86.8403,86.9588,86.6428,86.7613,68016.0
2024-09-23 14:00:00,87.92,88.22,87.67,87.97,74528.0,86.8008,87.097,86.554,86.8502,74528.0
2024-09-23 14:30:00,87.97,88.33,87.91,88.27,60285.0,86.8502,87.2056,86.7909,87.1463,60285.0
2024-09-23 15:00:00,88.27,88.33,87.99,88.12,69398.0,87.1463,87.2056,86.8699,86.9982,69398.0
2024-09-23 15:30:00,88.1,88.3,87.82,87.99,330262.0,86.9785,87.176,86.7021,86.8699,330262.0
2024-09-24 09:30:00,88.56,88.61,87.5,87.59,135186.0,87.4326,87.482,86.3861,86.475,135186.0
2024-09-24 10:00:00,87.6,88.6,87.28,87.95,102555.0,86.4849,87.4721,86.1689,86.8304,102555.0
2024-09-24 10:30:00,87.9,88.5,87.69,88.37,52436.0,86.781,87.3734,86.5737,87.2451,52436.0
2024-09-24 11:00:00,88.41,88.41,87.75,87.92,38370.0,87.2846,87.2846,86.633,86.8008,38370.0
2024-09-24 11:30:00,87.97,88.4,87.92,88.34,38393.0,86.8502,87.2747,86.8008,87.2154,38393.0
2024-09-24 12:00:00,88.35,88.79,88.33,88.78,41413.0,87.2253,87.6597,87.2056,87.6498,41413.0
2024-09-24 12:30:00,88.75,88.92,88.64,88.75,60486.0,87.6202,87.7881,87.5116,87.6202,60486.0
2024-09-24 13:00:00,88.7,88.75,88.05,88.15,79544.0,87.5709,87.6202,86.9291,87.0279,79544.0
2024-09-24 13:30:00,88.15,88.36,87.85,88.06,108611.0,87.0279,87.2352,86.7317,86.939,108611.0
2024-09-24 14:00:00,88.08,88.37,87.94,88.19,91831.0,86.9588,87.2451,86.8205,87.0674,91831.0
2024-09-24 14:30:00,88.15,88.31,88.04,88.11,50091.0,87.0279,87.1858,86.9193,86.9884,50091.0
2024-09-24 15:00:00,88.09,88.16,87.92,88.04,53829.0,86.9686,87.0377,86.8008,86.9193,53829.0
2024-09-24 15:30:00,88.03,88.05,87.67,87.92,265054.0,86.9094,86.9291,86.554,86.8008,265054.0
2024-09-25 09:30:00,88.11,89.69,87.82,88.57,168391.0,86.9884,88.5483,86.7021,87.4425,168391.0
2024-09-25 10:00:00,88.63,89.16,87.33,87.58,131681.0,87.5018,88.025,86.2183,86.4651,131681.0
2024-09-25 10:30:00,87.62,88.77,87.58,88.77,55945.0,86.5046,87.64,86.4651,87.64,55945.0
2024-09-25 11:00:00,88.77,88.97,88.45,88.77,46103.0,87.64,87.8374,87.324,87.64,46103.0
2024-09-25 11:30:00,88.75,89.6,88.75,89.52,99254.0,87.6202,88.4594,87.6202,88.3804,99254.0
2024-09-25 12:00:00,89.56,89.56,88.77,89.04,74039.0,88.4199,88.4199,87.64,87.9065,74039.0
2024-09-25 12:30:00,89.08,89.27,88.6,88.6,43752.0,87.946,88.1336,87.4721,87.4721,43752.0
2024-09-25 13:00:00,88.63,88.87,88.5,88.81,55103.0,87.5018,87.7387,87.3734,87.6795,55103.0
2024-09-25 13:30:00,88.85,89.31,88.76,89.3,59053.0,87.719,88.1731,87.6301,88.1632,59053.0
2024-09-25 14:00:00,89.28,89.34,89.04,89.34,59587.0,88.1435,88.2027,87.9065,88.2027,59587.0
2024-09-25 14:30:00,89.38,89.71,89.3,89.37,208960.0,88.2422,88.568,88.1632,88.2323,208960.0
2024-09-25 15:00:00,89.34,89.36,88.96,89.03,65001.0,88.2027,88.2225,87.8276,87.8967,65001.0
2024-09-25 15:30:00,89.02,89.32,88.65,89.23,245440.0,87.8868,88.183,87.5215,88.0941,245440.0
2024-09-26 09:30:00,91.12,93.17,90.01,91.75,514439.0,89.9601,91.984,88.8642,90.582,514439.0
2024-09-26 10:00:00,91.75,92.25,90.93,91.22,279202.0,90.582,91.0757,89.7725,90.0588,279202.0
2024-09-26 10:30:00,91.22,91.62,90.5,90.6,156412.0,90.0588,90.4537,89.348,89.4467,156412.0
2024-09-26 11:00:00,90.59,90.7,90.14,90.34,103700.0,89.4368,89.5454,88.9925,89.19,103700.0
2024-09-26 11:30:00,90.34,91.17,90.21,90.89,82909.0,89.19,90.0094,89.0616,89.733,82909.0
2024-09-26 12:00:00,90.85,90.86,90.32,90.54,82936.0,89.6935,89.7034,89.1702,89.3874,82936.0
2024-09-26 12:30:00,90.53,90.58,90.3,90.45,58049.0,89.3776,89.4269,89.1505,89.2986,58049.0
2024-09-26 13:00:00,90.44,90.9,90.36,90.67,93961.0,89.2887,89.7429,89.2097,89.5158,93961.0
2024-09-26 13:30:00,90.69,91.02,90.65,90.91,87326.0,89.5355,89.8613,89.496,89.7527,87326.0
2024-09-26 14:00:00,90.91,91.02,90.6,90.76,81147.0,89.7527,89.8613,89.4467,89.6046,81147.0
2024-09-26 14:30:00,90.78,90.81,90.57,90.79,79553.0,89.6244,89.654,89.4171,89.6343,79553.0
2024-09-26 15:00:00,90.78,90.89,90.08,90.45,178175.0,89.6244,89.733,88.9333,89.2986,178175.0
2024-09-26 15:30:00,90.46,90.66,89.94,90.56,480822.0,89.3085,89.5059,88.7951,89.4072,480822.0
2024-09-27 09:30:00,90.47,91.35,90.22,90.94,179077.0,89.3183,90.1871,89.0715,89.7824,179077.0
2024-09-27 10:00:00,90.92,91.08,90.36,91.01,102953.0,89.7626,89.9206,89.2097,89.8515,102953.0
2024-09-27 10:30:00,91.01,91.18,90.56,90.74,107025.0,89.8515,90.0193,89.4072,89.5849,107025.0
2024-09-27 11:00:00,90.75,91.39,90.71,91.31,69001.0,89.5948,90.2266,89.5553,90.1476,69001.0
2024-09-27 11:30:00,91.3,91.39,91.11,91.14,73853.0,90.1378,90.2266,89.9502,89.9798,73853.0
2024-09-27 12:00:00,91.12,91.75,91.07,91.64,47689.0,89.9601,90.582,89.9107,90.4734,47689.0
2024-09-27 12:30:00,91.62,91.99,91.52,91.59,81969.0,90.4537,90.819,90.355,90.4241,81969.0
2024-09-27 13:00:00,91.62,91.71,91.1,91.15,53793.0,90.4537,90.5425,89.9403,89.9897,53793.0
2024-09-27 13:30:00,91.14,91.34,91.06,91.33,88700.0,89.9798,90.1773,89.9008,90.1674,88700.0
2024-09-27 14:00:00,91.33,91.71,91.32,91.54,44919.0,90.1674,90.5425,90.1575,90.3747,44919.0
2024-09-27 14:30:00,91.56,91.7,91.29,91.64,68558.0,90.3945,90.5327,90.1279,90.4734,68558.0
2024-09-27 15:00:00,91.63,91.69,91.22,91.49,83545.0,90.4636,90.5228,90.0588,90.3253,83545.0
2024-09-27 15:30:00,91.49,91.52,91.17,91.22,248108.0,90.3253,90.355,90.0094,90.0588,248108.0
2024-09-30 09:30:00,91.2,91.47,89.58,90.71,145800.0,90.039,90.3056,88.4397,89.5553,145800.0
2024-09-30 10:00:00,90.71,91.59,90.65,91.46,49055.0,89.5553,90.4241,89.496,90.2957,49055.0
2024-09-30 10:30:00,91.52,91.93,91.41,91.62,86528.0,90.355,90.7597,90.2464,90.4537,86528.0
2024-09-30 11:00:00,91.61,92.05,91.6,91.89,40948.0,90.4438,90.8782,90.4339,90.7203,40948.0
2024-09-30 11:30:00,91.99,92.06,91.63,91.76,29840.0,90.819,90.8881,90.4636,90.5919,29840.0
2024-09-30 12:00:00,91.75,91.96,91.64,91.93,44576.0,90.582,90.7894,90.4734,90.7597,44576.0
2024-09-30 12:30:00,91.91,92.11,91.89,91.91,32059.0,90.74,90.9375,90.7203,90.74,32059.0
2024-09-30 13:00:00,91.88,92.12,91.58,91.77,49502.0,90.7104,90.9473,90.4142,90.6018,49502.0
2024-09-30 13:30:00,91.76,91.8,91.02,91.06,89595.0,90.5919,90.6314,89.8613,89.9008,89595.0
2024-09-30 14:00:00,91.05,91.41,90.52,90.85,82556.0,89.891,90.2464,89.3677,89.6935,82556.0
2024-09-30 14:30:00,90.86,91.01,90.5,90.9,142724.0,89.7034,89.8515,89.348,89.7429,142724.0
2024-09-30 15:00:00,90.88,91.22,90.76,90.92,104173.0,89.7231,90.0588,89.6046,89.7626,104173.0
2024-09-30 15:30:00,90.96,91.34,90.79,91.11,433893.0,89.8021,90.1773,89.6343,89.9502,433893.0
2024-10-01 09:30:00,90.81,91.49,89.9,91.31,214529.0,89.654,90.3253,88.7556,90.1476,214529.0
2024-10-01 10:00:00,91.23,91.73,90.93,91.48,174984.0,90.0687,90.5623,89.7725,90.3155,174984.0
2024-10-01 10:30:00,91.48,91.63,90.95,91.59,92502.0,90.3155,90.4636,89.7922,90.4241,92502.0
2024-10-01 11:00:00,91.6,91.78,91.09,91.76,84194.0,90.4339,90.6117,89.9304,90.5919,84194.0
2024-10-01 11:30:00,91.7,92.29,91.4,92.22,133850.0,90.5327,91.1152,90.2365,91.0461,133850.0
2024-10-01 12:00:00,92.19,92.5,91.75,91.87,83195.0,91.0164,91.3225,90.582,90.7005,83195.0
2024-10-01 12:30:00,91.87,92.01,91.55,91.84,75763.0,90.7005,90.8387,90.3846,90.6709,75763.0
2024-10-01 13:00:00,91.8,91.81,91.46,91.59,54090.0,90.6314,90.6413,90.2957,90.4241,54090.0
2024-10-01 13:30:00,91.58,92.15,91.57,92.15,78233.0,90.4142,90.9769,90.4043,90.9769,78233.0
2024-10-01 14:00:00,92.16,92.51,92.09,92.32,121436.0,90.9868,91.3324,90.9177,91.1448,121436.0
2024-10-01 14:30:00,92.31,92.81,92.25,92.56,110172.0,91.1349,91.6285,91.0757,91.3817,110172.0
2024-10-01 15:00:00,92.55,92.9,92.24,92.9,120601.0,91.3719,91.7174,91.0658,91.7174,120601.0
2024-10-01 15:30:00,92.9,92.91,92.29,92.68,455791.0,91.7174,91.7273,91.1152,91.5002,455791.0
2024-10-02 09:30:00,92.0,92.62,91.87,92.45,138515.0,90.8289,91.441,90.7005,91.2731,138515.0
2024-10-02 10:00:00,92.48,93.21,92.47,92.76,134486.0,91.3027,92.0235,91.2929,91.5792,134486.0
2024-10-02 10:30:00,92.76,93.11,92.63,92.69,58536.0,91.5792,91.9247,91.4508,91.5101,58536.0
2024-10-02 11:00:00,92.67,92.93,92.55,92.93,53357.0,91.4903,91.747,91.3719,91.747,53357.0
2024-10-02 11:30:00,92.92,93.09,92.75,92.94,60063.0,91.7371,91.905,91.5693,91.7569,60063.0
2024-10-02 12:00:00,92.91,93.46,92.89,93.42,69587.0,91.7273,92.2703,91.7075,92.2308,69587.0
2024-10-02 12:30:00,93.44,93.44,92.78,92.78,59076.0,92.2505,92.2505,91.5989,91.5989,59076.0
2024-10-02 13:00:00,92.72,92.9,92.5,92.85,60410.0,91.5397,91.7174,91.3225,91.668,60410.0
2024-10-02 13:30:00,92.84,92.89,92.69,92.84,35570.0,91.6582,91.7075,91.5101,91.6582,35570.0
2024-10-02 14:00:00,92.83,92.85,92.32,92.45,43214.0,91.6483,91.668,91.1448,91.2731,43214.0
2024-10-02 14:30:00,92.42,92.56,92.3,92.43,45032.0,91.2435,91.3817,91.125,91.2534,45032.0
2024-10-02 15:00:00,92.43,92.44,92.21,92.36,60813.0,91.2534,91.2633,91.0362,91.1843,60813.0
2024-10-02 15:30:00,92.34,92.78,92.19,92.45,238570.0,91.1645,91.5989,91.0164,91.2731,238570.0
2024-10-03 09:30:00,93.17,94.21,92.81,94.08,145973.0,91.984,93.0107,91.6285,92.8824,145973.0
2024-10-03 10:00:00,94.18,94.6,93.26,93.84,190242.0,92.9811,93.3958,92.0728,92.6454,190242.0
2024-10-03 10:30:00,93.8,94.28,93.6,93.7,111408.0,92.6059,93.0798,92.4085,92.5072,111408.0
2024-10-03 11:00:00,93.64,93.96,93.37,93.66,156943.0,92.448,92.7639,92.1814,92.4677,156943.0
2024-10-03 11:30:00,93.69,94.4,93.69,94.3,92605.0,92.4973,93.1983,92.4973,93.0996,92605.0
2024-10-03 12:00:00,94.3,94.48,94.11,94.18,90547.0,93.0996,93.2773,92.912,92.9811,90547.0
2024-10-03 12:30:00,94.2,94.31,93.89,93.92,61686.0,93.0009,93.1095,92.6948,92.7244,61686.0
2024-10-03 13:00:00,93.92,94.05,93.67,93.83,65748.0,92.7244,92.8528,92.4776,92.6356,65748.0
2024-10-03 13:30:00,93.81,93.82,93.45,93.52,74552.0,92.6158,92.6257,92.2604,92.3295,74552.0
2024-10-03 14:00:00,93.53,93.87,93.28,93.56,95594.0,92.3394,92.6751,92.0926,92.369,95594.0
2024-10-03 14:30:00,93.56,93.84,93.42,93.65,54925.0,92.369,92.6454,92.2308,92.4579,54925.0
2024-10-03 15:00:00,93.62,94.08,93.52,94.08,89634.0,92.4282,92.8824,92.3295,92.8824,89634.0
2024-10-03 15:30:00,94.07,94.08,93.62,94.04,325487.0,92.8725,92.8824,92.4282,92.8429,325487.0
2024-10-04 09:30:00,94.49,95.09,93.93,93.96,168917.0,93.2872,93.8795,92.7343,92.7639,168917.0
2024-10-04 10:00:00,93.96,94.91,93.91,94.56,72861.0,92.7639,93.7018,92.7145,93.3563,72861.0
2024-10-04 10:30:00,94.56,95.0,94.23,94.71,70146.0,93.3563,93.7907,93.0305,93.5044,70146.0
2024-10-04 11:00:00,94.66,94.9,94.33,94.48,75499.0,93.455,93.6919,93.1292,93.2773,75499.0
2024-10-04 11:30:00,94.48,95.29,94.45,95.21,74256.0,93.2773,94.077,93.2477,93.998,74256.0
2024-10-04 12:00:00,95.18,95.31,95.01,95.05,73586.0,93.9684,94.0967,93.8005,93.84,73586.0
2024-10-04 12:30:00,95.05,95.52,94.92,95.23,62679.0,93.84,94.304,93.7117,94.0177,62679.0
2024-10-04 13:00:00,95.19,95.25,94.83,95.04,84461.0,93.9782,94.0375,93.6228,93.8302,84461.0
2024-10-04 13:30:00,95.05,95.32,94.73,95.23,62627.0,93.84,94.1066,93.5241,94.0177,62627.0
2024-10-04 14:00:00,95.21,95.69,95.18,95.62,62444.0,93.998,94.4719,93.9684,94.4028,62444.0
2024-10-04 14:30:00,95.6,95.64,95.34,95.39,107214.0,94.383,94.4225,94.1263,94.1757,107214.0
2024-10-04 15:00:00,95.37,95.78,95.01,95.66,153741.0,94.156,94.5607,93.8005,94.4423,153741.0
2024-10-04 15:30:00,95.65,96.2,95.3,95.35,416385.0,94.4324,94.9754,94.0868,94.1362,416385.0
2024-10-07 09:30:00,95.58,96.4,94.21,94.88,129246.0,94.3633,95.1728,93.0107,93.6722,129246.0
2024-10-07 10:00:00,94.84,95.81,94.83,95.34,82809.0,93.6327,94.5904,93.6228,94.1263,82809.0
2024-10-07 10:30:00,95.28,95.28,94.67,95.12,68245.0,94.0671,94.0671,93.4649,93.9091,68245.0
2024-10-07 11:00:00,95.12,95.36,94.92,95.28,85682.0,93.9091,94.1461,93.7117,94.0671,85682.0
2024-10-07 11:30:00,95.3,95.45,94.84,95.19,61728.0,94.0868,94.2349,93.6327,93.9782,61728.0
2024-10-07 12:00:00,95.18,95.26,95.05,95.21,40107.0,93.9684,94.0474,93.84,93.998,40107.0
2024-10-07 12:30:00,95.22,95.26,94.76,94.82,30117.0,94.0079,94.0474,93.5537,93.613,30117.0
2024-10-07 13:00:00,94.8,94.8,94.05,94.37,71076.0,93.5932,93.5932,92.8528,93.1687,71076.0
2024-10-07 13:30:00,94.35,94.44,93.91,94.0,40717.0,93.1489,93.2378,92.7145,92.8034,40717.0
2024-10-07 14:00:00,93.99,94.02,93.17,93.23,101834.0,92.7935,92.8231,91.984,92.0432,101834.0
2024-10-07 14:30:00,93.21,93.67,92.83,93.5,158218.0,92.0235,92.4776,91.6483,92.3098,158218.0
2024-10-07 15:00:00,93.53,94.42,93.53,94.2,112954.0,92.3394,93.2181,92.3394,93.0009,112954.0
2024-10-07 15:30:00,94.21,94.47,93.9,94.27,228195.0,93.0107,93.2674,92.7047,93.07,228195.0
2024-10-08 09:30:00,94.48,94.57,93.17,94.11,85839.0,93.2773,93.3661,91.984,92.912,85839.0
2024-10-08 10:00:00,94.02,94.44,93.99,94.31,50135.0,92.8231,93.2378,92.7935,93.1095,50135.0
2024-10-08 10:30:00,94.26,94.4,93.75,94.29,60471.0,93.0601,93.1983,92.5566,93.0897,60471.0
2024-10-08 11:00:00,94.34,94.7,94.12,94.12,36183.0,93.1391,93.4945,92.9219,92.9219,36183.0
2024-10-08 11:30:00,94.13,94.61,94.05,94.35,57673.0,92.9317,93.4056,92.8528,93.1489,57673.0
2024-10-08 12:00:00,94.32,94.36,94.09,94.21,42021.0,93.1193,93.1588,92.8923,93.0107,42021.0
2024-10-08 12:30:00,94.2,94.3,93.97,94.05,30155.0,93.0009,93.0996,92.7738,92.8528,30155.0
2024-10-08 13:00:00,94.06,94.08,93.75,93.96,106980.0,92.8626,92.8824,92.5566,92.7639,106980.0
2024-10-08 13:30:00,93.95,94.06,93.79,93.97,83552.0,92.754,92.8626,92.5961,92.7738,83552.0
2024-10-08 14:00:00,93.97,94.45,93.93,94.24,77468.0,92.7738,93.2477,92.7343,93.0403,77468.0
2024-10-08 14:30:00,94.24,94.8,94.24,94.69,96382.0,93.0403,93.5932,93.0403,93.4846,96382.0
2024-10-08 15:00:00,94.68,94.82,94.39,94.4,69296.0,93.4747,93.613,93.1884,93.1983,69296.0
2024-10-08 15:30:00,94.41,94.54,93.55,93.56,321068.0,93.2082,93.3365,92.3591,92.369,321068.0
2024-10-09 09:30:00,93.26,93.35,91.64,91.75,150928.0,92.0728,92.1617,90.4734,90.582,150928.0
2024-10-09 10:00:00,91.84,92.01,90.62,90.65,113159.0,90.6709,90.8387,89.4664,89.496,113159.0
2024-10-09 10:30:00,90.66,90.67,89.2,89.44,175983.0,89.5059,89.5158,88.0645,88.3014,175983.0
2024-10-09 11:00:00,89.49,89.77,88.9,89.14,154457.0,88.3508,88.6272,87.7683,88.0053,154457.0
2024-10-09 11:30:00,89.11,89.52,88.78,89.01,118462.0,87.9756,88.3804,87.6498,87.8769,118462.0
2024-10-09 12:00:00,89.01,89.35,88.62,88.67,119973.0,87.8769,88.2126,87.4919,87.5412,119973.0
2024-10-09 12:30:00,88.73,89.11,88.56,88.7,90500.0,87.6005,87.9756,87.4326,87.5709,90500.0
2024-10-09 13:00:00,88.7,88.74,88.13,88.17,98918.0,87.5709,87.6104,87.0081,87.0476,98918.0
2024-10-09 13:30:00,88.15,88.17,87.59,87.66,115227.0,87.0279,87.0476,86.475,86.5441,115227.0
2024-10-09 14:00:00,87.69,87.83,87.43,87.66,100157.0,86.5737,86.7119,86.317,86.5441,100157.0
2024-10-09 14:30:00,87.63,87.8,87.38,87.66,130405.0,86.5145,86.6823,86.2677,86.5441,130405.0
2024-10-09 15:00:00,87.67,88.13,87.61,88.13,181094.0,86.554,87.0081,86.4947,87.0081,181094.0
2024-10-09 15:30:00,88.14,88.71,88.07,88.56,386236.0,87.018,87.5807,86.9489,87.4326,386236.0
2024-10-10 09:30:00,87.82,88.79,87.8,88.04,110396.0,86.7021,87.6597,86.6823,86.9193,110396.0
2024-10-10 10:00:00,87.98,88.7,87.82,88.09,91107.0,86.86,87.5709,86.7021,86.9686,91107.0
2024-10-10 10:30:00,88.08,88.13,87.5,87.89,70996.0,86.9588,87.0081,86.3861,86.7712,70996.0
2024-10-10 11:00:00,87.9,88.17,87.77,87.77,53210.0,86.781,87.0476,86.6527,86.6527,53210.0
2024-10-10 11:30:00,87.76,88.05,87.69,87.99,32890.0,86.6428,86.9291,86.5737,86.8699,32890.0
2024-10-10 12:00:00,88.0,88.24,87.94,87.97,58187.0,86.8798,87.1167,86.8205,86.8502,58187.0
2024-10-10 12:30:00,88.03,88.13,87.65,87.65,48673.0,86.9094,87.0081,86.5342,86.5342,48673.0
2024-10-10 13:00:00,87.64,87.82,87.62,87.71,43214.0,86.5244,86.7021,86.5046,86.5935,43214.0
2024-10-10 13:30:00,87.73,87.97,87.66,87.86,72019.0,86.6132,86.8502,86.5441,86.7416,72019.0
2024-10-10 14:00:00,87.87,87.95,87.7,87.76,47002.0,86.7514,86.8304,86.5836,86.6428,47002.0
2024-10-10 14:30:00,87.75,87.79,87.62,87.72,46599.0,86.633,86.6724,86.5046,86.6033,46599.0
2024-10-10 15:00:00,87.72,87.98,87.62,87.92,59116.0,86.6033,86.86,86.5046,86.8008,59116.0
2024-10-10 15:30:00,87.92,88.1,87.55,87.6,259695.0,86.8008,86.9785,86.4355,86.4849,259695.0
2024-10-11 09:30:00,87.04,89.1,85.63,89.03,358119.0,85.932,87.9658,84.5399,87.8967,358119.0
2024-10-11 10:00:00,89.09,89.61,88.88,89.06,127228.0,87.9559,88.4693,87.7486,87.9263,127228.0
2024-10-11 10:30:00,89.0,89.14,88.78,88.82,77961.0,87.867,88.0053,87.6498,87.6893,77961.0
2024-10-11 11:00:00,88.76,89.46,88.65,89.34,108532.0,87.6301,88.3212,87.5215,88.2027,108532.0
2024-10-11 11:30:00,89.31,89.41,89.11,89.25,67132.0,88.1731,88.2718,87.9756,88.1139,67132.0
2024-10-11 12:00:00,89.27,89.57,89.22,89.48,122205.0,88.1336,88.4298,88.0842,88.3409,122205.0
2024-10-11 12:30:00,89.48,89.8,89.34,89.5,71080.0,88.3409,88.6569,88.2027,88.3607,71080.0
2024-10-11 13:00:00,89.51,89.55,89.34,89.48,53810.0,88.3706,88.41,88.2027,88.3409,53810.0
2024-10-11 13:30:00,89.49,89.5,89.27,89.34,67772.0,88.3508,88.3607,88.1336,88.2027,67772.0
2024-10-11 14:00:00,89.3,89.61,89.25,89.45,119068.0,88.1632,88.4693,88.1139,88.3113,119068.0
2024-10-11 14:30:00,89.43,89.48,89.3,89.33,53654.0,88.2916,88.3409,88.1632,88.1928,53654.0
2024-10-11 15:00:00,89.32,89.41,89.21,89.29,78926.0,88.183,88.2718,88.0744,88.1534,78926.0
2024-10-11 15:30:00,89.28,89.84,89.27,89.7,327367.0,88.1435,88.6964,88.1336,88.5581,327367.0
2024-10-14 09:30:00,90.26,91.02,90.17,90.76,111559.0,89.111,89.8613,89.0222,89.6046,111559.0
2024-10-14 10:00:00,90.82,91.07,90.06,90.12,60546.0,89.6639,89.9107,88.9136,88.9728,60546.0
2024-10-14 10:30:00,90.09,90.51,89.82,89.84,64939.0,88.9432,89.3578,88.6766,88.6964,64939.0
2024-10-14 11:00:00,89.9,90.12,89.59,89.59,51422.0,88.7556,88.9728,88.4495,88.4495,51422.0
2024-10-14 11:30:00,89.59,89.86,89.47,89.57,42244.0,88.4495,88.7161,88.3311,88.4298,42244.0
2024-10-14 12:00:00,89.55,89.88,89.55,89.84,32478.0,88.41,88.7358,88.41,88.6964,32478.0
2024-10-14 12:30:00,89.84,89.89,89.71,89.87,33032.0,88.6964,88.7457,88.568,88.726,33032.0
2024-10-14 13:00:00,89.86,90.03,89.63,89.72,32663.0,88.7161,88.8839,88.489,88.5779,32663.0
2024-10-14 13:30:00,89.71,90.06,89.71,89.91,36252.0,88.568,88.9136,88.568,88.7655,36252.0
2024-10-14 14:00:00,89.9,90.06,89.86,90.0,43581.0,88.7556,88.9136,88.7161,88.8543,43581.0
2024-10-14 14:30:00,90.0,90.15,89.95,90.06,49800.0,88.8543,89.0024,88.805,88.9136,49800.0
2024-10-14 15:00:00,90.06,90.34,90.06,90.29,63121.0,88.9136,89.19,88.9136,89.1406,63121.0
2024-10-14 15:30:00,90.29,90.34,90.06,90.07,224992.0,89.1406,89.19,88.9136,88.9234,224992.0
2024-10-15 09:30:00,89.84,90.24,89.02,89.22,65191.0,88.6964,89.0913,87.8868,88.0842,65191.0
2024-10-15 10:00:00,89.31,89.93,89.3,89.79,70985.0,88.1731,88.7852,88.1632,88.647,70985.0
2024-10-15 10:30:00,89.75,89.75,89.06,89.1,58291.0,88.6075,88.6075,87.9263,87.9658,58291.0
2024-10-15 11:00:00,89.09,89.37,89.03,89.26,48360.0,87.9559,88.2323,87.8967,88.1237,48360.0
2024-10-15 11:30:00,89.24,89.37,89.01,89.25,59437.0,88.104,88.2323,87.8769,88.1139,59437.0
2024-10-15 12:00:00,89.28,89.59,89.21,89.59,64826.0,88.1435,88.4495,88.0744,88.4495,64826.0
2024-10-15 12:30:00,89.58,90.13,89.58,89.97,57083.0,88.4397,88.9827,88.4397,88.8247,57083.0
2024-10-15 13:00:00,89.97,90.09,89.83,89.86,39535.0,88.8247,88.9432,88.6865,88.7161,39535.0
2024-10-15 13:30:00,89.87,90.07,89.8,89.81,45623.0,88.726,88.9234,88.6569,88.6667,45623.0
2024-10-15 14:00:00,89.8,89.86,89.67,89.83,56655.0,88.6569,88.7161,88.5285,88.6865,56655.0
2024-10-15 14:30:00,89.84,90.08,89.83,89.91,52777.0,88.6964,88.9333,88.6865,88.7655,52777.0
2024-10-15 15:00:00,89.93,89.95,89.55,89.58,76132.0,88.7852,88.805,88.41,88.4397,76132.0
2024-10-15 15:30:00,89.61,89.68,89.06,89.16,293737.0,88.4693,88.5384,87.9263,88.025,293737.0
2024-10-16 09:30:00,90.0,90.89,89.6,90.4,118114.0,88.8543,89.733,88.4594,89.2492,118114.0
2024-10-16 10:00:00,90.39,91.02,90.38,90.88,80029.0,89.2394,89.8613,89.2295,89.7231,80029.0
2024-10-16 10:30:00,90.83,91.89,90.79,91.71,93744.0,89.6738,90.7203,89.6343,90.5425,93744.0
2024-10-16 11:00:00,91.71,91.71,91.17,91.23,42789.0,90.5425,90.5425,90.0094,90.0687,42789.0
2024-10-16 11:30:00,91.25,91.49,91.19,91.41,47096.0,90.0884,90.3253,90.0292,90.2464,47096.0
2024-10-16 12:00:00,91.52,91.67,91.31,91.36,46045.0,90.355,90.5031,90.1476,90.197,46045.0
2024-10-16 12:30:00,91.36,91.75,91.35,91.61,44609.0,90.197,90.582,90.1871,90.4438,44609.0
2024-10-16 13:00:00,91.62,91.62,91.4,91.51,31242.0,90.4537,90.4537,90.2365,90.3451,31242.0
2024-10-16 13:30:00,91.51,91.56,91.39,91.42,37699.0,90.3451,90.3945,90.2266,90.2562,37699.0
2024-10-16 14:00:00,91.43,91.44,91.13,91.34,38772.0,90.2661,90.276,89.9699,90.1773,38772.0
2024-10-16 14:30:00,91.33,91.38,91.2,91.26,53346.0,90.1674,90.2167,90.039,90.0983,53346.0
2024-10-16 15:00:00,91.28,91.61,91.21,91.54,69741.0,90.118,90.4438,90.0489,90.3747,69741.0
2024-10-16 15:30:00,91.54,91.61,91.17,91.29,381018.0,90.3747,90.4438,90.0094,90.1279,381018.0
2024-10-17 09:30:00,92.07,92.82,90.15,90.29,230127.0,90.898,91.6384,89.0024,89.1406,230127.0
2024-10-17 10:00:00,90.31,90.82,90.03,90.28,97521.0,89.1604,89.6639,88.8839,89.1308,97521.0
2024-10-17 10:30:00,90.28,90.56,90.1,90.3,40489.0,89.1308,89.4072,88.953,89.1505,40489.0
2024-10-17 11:00:00,90.35,90.4,89.81,90.02,56131.0,89.1999,89.2492,88.6667,88.8741,56131.0
2024-10-17 11:30:00,90.0,90.15,89.88,90.06,36577.0,88.8543,89.0024,88.7358,88.9136,36577.0
2024-10-17 12:00:00,90.06,90.07,89.63,89.78,45982.0,88.9136,88.9234,88.489,88.6371,45982.0
2024-10-17 12:30:00,89.78,89.8,89.25,89.36,41823.0,88.6371,88.6569,88.1139,88.2225,41823.0
2024-10-17 13:00:00,89.37,89.4,88.6,88.85,64983.0,88.2323,88.262,87.4721,87.719,64983.0
2024-10-17 13:30:00,88.85,88.85,88.35,88.38,68455.0,87.719,87.719,87.2253,87.2549,68455.0
2024-10-17 14:00:00,88.36,88.4,87.77,87.78,68149.0,87.2352,87.2747,86.6527,86.6626,68149.0
2024-10-17 14:30:00,87.78,87.94,87.59,87.8,88694.0,86.6626,86.8205,86.475,86.6823,88694.0
2024-10-17 15:00:00,87.79,87.79,87.08,87.25,156309.0,86.6724,86.6724,85.9715,86.1393,156309.0
2024-10-17 15:30:00,87.25,87.25,85.96,86.01,377035.0,86.1393,86.1393,84.8657,84.9151,377035.0
2024-10-18 09:30:00,86.04,87.15,85.63,86.49,237726.0,84.9447,86.0406,84.5399,85.389,237726.0
2024-10-18 10:00:00,86.49,86.85,86.29,86.4,50223.0,85.389,85.7444,85.1915,85.3001,50223.0
2024-10-18 10:30:00,86.36,86.54,86.01,86.05,49818.0,85.2607,85.4384,84.9151,84.9546,49818.0
2024-10-18 11:00:00,86.03,86.14,85.5,85.74,57826.0,84.9349,85.0435,84.4116,84.6485,57826.0
2024-10-18 11:30:00,85.76,85.89,85.59,85.87,68890.0,84.6683,84.7966,84.5005,84.7769,68890.0
2024-10-18 12:00:00,85.82,86.14,85.65,86.12,81308.0,84.7275,85.0435,84.5597,85.0237,81308.0
2024-10-18 12:30:00,86.11,86.31,85.99,86.04,34310.0,85.0138,85.2113,84.8954,84.9447,34310.0
2024-10-18 13:00:00,86.05,86.32,85.83,85.95,55203.0,84.9546,85.2212,84.7374,84.8559,55203.0
2024-10-18 13:30:00,85.94,86.05,85.86,86.04,32586.0,84.846,84.9546,84.767,84.9447,32586.0
2024-10-18 14:00:00,86.04,86.42,85.93,86.36,38616.0,84.9447,85.3199,84.8361,85.2607,38616.0
2024-10-18 14:30:00,86.33,86.39,86.2,86.25,43327.0,85.231,85.2903,85.1027,85.1521,43327.0
2024-10-18 15:00:00,86.27,86.38,86.21,86.37,64150.0,85.1718,85.2804,85.1126,85.2705,64150.0
2024-10-18 15:30:00,86.38,86.66,86.26,86.33,250891.0,85.2804,85.5568,85.1619,85.231,250891.0
2024-10-21 09:30:00,86.45,87.07,86.0,86.11,139998.0,85.3495,85.9616,84.9052,85.0138,139998.0
2024-10-21 10:00:00,86.11,86.25,85.64,85.64,74743.0,85.0138,85.1521,84.5498,84.5498,74743.0
2024-10-21 10:30:00,85.6,85.7,85.23,85.47,86323.0,84.5103,84.6091,84.145,84.382,86323.0
2024-10-21 11:00:00,85.48,85.91,85.3,85.31,65014.0,84.3919,84.8164,84.2141,84.224,65014.0
2024-10-21 11:30:00,85.32,85.68,85.25,85.5,62030.0,84.2339,84.5893,84.1648,84.4116,62030.0
2024-10-21 12:00:00,85.46,85.5,85.25,85.48,34579.0,84.3721,84.4116,84.1648,84.3919,34579.0
2024-10-21 12:30:00,85.47,85.62,85.4,85.44,37823.0,84.382,84.5301,84.3129,84.3524,37823.0
2024-10-21 13:00:00,85.45,85.73,85.42,85.71,48445.0,84.3622,84.6387,84.3326,84.6189,48445.0
2024-10-21 13:30:00,85.72,86.08,85.7,86.08,39186.0,84.6288,84.9842,84.6091,84.9842,39186.0
2024-10-21 14:00:00,86.08,86.23,86.02,86.14,31028.0,84.9842,85.1323,84.925,85.0435,31028.0
2024-10-21 14:30:00,86.16,86.23,85.91,85.96,55992.0,85.0632,85.1323,84.8164,84.8657,55992.0
2024-10-21 15:00:00,85.98,86.22,85.93,86.11,61920.0,84.8855,85.1224,84.8361,85.0138,61920.0
2024-10-21 15:30:00,86.1,86.47,85.94,86.46,177242.0,85.004,85.3693,84.846,85.3594,177242.0
2024-10-22 09:30:00,85.47,85.78,85.0,85.45,112392.0,84.382,84.688,83.918,84.3622,112392.0
2024-10-22 10:00:00,85.4,85.41,84.35,84.56,75075.0,84.3129,84.3227,83.2762,83.4836,75075.0
2024-10-22 10:30:00,84.59,84.96,84.09,84.93,116134.0,83.5132,83.8785,83.0195,83.8489,116134.0
2024-10-22 11:00:00,84.92,85.43,84.77,85.42,96463.0,83.839,84.3425,83.6909,84.3326,96463.0
2024-10-22 11:30:00,85.42,85.64,85.35,85.54,48203.0,84.3326,84.5498,84.2635,84.4511,48203.0
2024-10-22 12:00:00,85.55,85.98,85.52,85.9,52010.0,84.461,84.8855,84.4313,84.8065,52010.0
2024-10-22 12:30:00,85.91,85.93,85.47,85.55,28209.0,84.8164,84.8361,84.382,84.461,28209.0
2024-10-22 13:00:00,85.55,85.69,85.42,85.69,67389.0,84.461,84.5992,84.3326,84.5992,67389.0
2024-10-22 13:30:00,85.7,85.73,85.51,85.53,47326.0,84.6091,84.6387,84.4215,84.4412,47326.0
2024-10-22 14:00:00,85.5,85.58,85.41,85.56,40890.0,84.4116,84.4906,84.3227,84.4708,40890.0
2024-10-22 14:30:00,85.54,85.55,85.26,85.29,47604.0,84.4511,84.461,84.1747,84.2043,47604.0
2024-10-22 15:00:00,85.28,85.55,85.21,85.55,54968.0,84.1944,84.461,84.1253,84.461,54968.0
2024-10-22 15:30:00,85.57,85.67,85.23,85.31,251016.0,84.4807,84.5794,84.145,84.224,251016.0
2024-10-23 09:30:00,84.9,87.91,84.9,87.73,155905.0,83.8192,86.7909,83.8192,86.6132,155905.0
2024-10-23 10:00:00,87.73,87.98,87.39,87.91,121159.0,86.6132,86.86,86.2775,86.7909,121159.0
2024-10-23 10:30:00,87.91,87.91,87.5,87.75,53767.0,86.7909,86.7909,86.3861,86.633,53767.0
2024-10-23 11:00:00,87.75,87.85,87.34,87.45,89495.0,86.633,86.7317,86.2282,86.3368,89495.0
2024-10-23 11:30:00,87.45,87.77,87.23,87.66,124734.0,86.3368,86.6527,86.1196,86.5441,124734.0
2024-10-23 12:00:00,87.64,87.8,87.4,87.56,53560.0,86.5244,86.6823,86.2874,86.4454,53560.0
2024-10-23 12:30:00,87.57,87.82,87.28,87.78,81418.0,86.4553,86.7021,86.1689,86.6626,81418.0
2024-10-23 13:00:00,87.8,87.85,87.13,87.17,99950.0,86.6823,86.7317,86.0209,86.0603,99950.0
2024-10-23 13:30:00,87.19,87.41,87.07,87.22,45836.0,86.0801,86.2973,85.9616,86.1097,45836.0
2024-10-23 14:00:00,87.21,87.36,87.04,87.31,71871.0,86.0998,86.2479,85.932,86.1986,71871.0
2024-10-23 14:30:00,87.3,87.58,87.3,87.47,77381.0,86.1887,86.4651,86.1887,86.3565,77381.0
2024-10-23 15:00:00,87.44,87.67,87.42,87.61,67806.0,86.3269,86.554,86.3072,86.4947,67806.0
2024-10-23 15:30:00,87.6,88.0,87.55,87.73,292995.0,86.4849,86.8798,86.4355,86.6132,292995.0
2024-10-24 09:30:00,88.08,88.44,87.42,87.97,100033.0,86.9588,87.3142,86.3072,86.8502,100033.0
2024-10-24 10:00:00,87.93,88.49,87.79,88.07,84454.0,86.8107,87.3635,86.6724,86.9489,84454.0
2024-10-24 10:30:00,88.08,88.34,88.02,88.05,60551.0,86.9588,87.2154,86.8995,86.9291,60551.0
2024-10-24 11:00:00,88.05,88.29,87.77,88.06,56677.0,86.9291,87.1661,86.6527,86.939,56677.0
2024-10-24 11:30:00,88.06,88.21,87.8,88.02,71226.0,86.939,87.0871,86.6823,86.8995,71226.0
2024-10-24 12:00:00,88.02,88.12,87.82,88.12,64865.0,86.8995,86.9982,86.7021,86.9982,64865.0
2024-10-24 12:30:00,88.15,88.24,88.09,88.13,26059.0,87.0279,87.1167,86.9686,87.0081,26059.0
2024-10-24 13:00:00,88.13,88.46,88.12,88.45,33693.0,87.0081,87.3339,86.9982,87.324,33693.0
2024-10-24 13:30:00,88.43,88.46,88.05,88.14,40358.0,87.3043,87.3339,86.9291,87.018,40358.0
2024-10-24 14:00:00,88.14,88.44,88.08,88.34,61934.0,87.018,87.3142,86.9588,87.2154,61934.0
2024-10-24 14:30:00,88.35,88.74,88.3,88.73,89051.0,87.2253,87.6104,87.176,87.6005,89051.0
2024-10-24 15:00:00,88.73,89.38,88.72,89.38,134735.0,87.6005,88.2422,87.5906,88.2422,134735.0
2024-10-24 15:30:00,89.37,89.56,89.16,89.29,562538.0,88.2323,88.4199,88.025,88.1534,562538.0
2024-10-25 09:30:00,90.02,90.16,88.63,88.83,98320.0,88.8741,89.0123,87.5018,87.6992,98320.0
2024-10-25 10:00:00,88.83,89.15,88.58,89.1,76238.0,87.6992,88.0151,87.4524,87.9658,76238.0
2024-10-25 10:30:00,89.09,89.32,88.91,89.09,87810.0,87.9559,88.183,87.7782,87.9559,87810.0
2024-10-25 11:00:00,89.1,89.29,88.65,88.67,69668.0,87.9658,88.1534,87.5215,87.5412,69668.0
2024-10-25 11:30:00,88.71,88.87,88.37,88.87,83932.0,87.5807,87.7387,87.2451,87.7387,83932.0
2024-10-25 12:00:00,88.84,88.87,88.43,88.67,47348.0,87.7091,87.7387,87.3043,87.5412,47348.0
2024-10-25 12:30:00,88.7,88.84,88.51,88.63,47653.0,87.5709,87.7091,87.3833,87.5018,47653.0
2024-10-25 13:00:00,88.63,88.64,88.21,88.23,40352.0,87.5018,87.5116,87.0871,87.1068,40352.0
2024-10-25 13:30:00,88.2,88.31,88.02,88.12,40490.0,87.0772,87.1858,86.8995,86.9982,40490.0
2024-10-25 14:00:00,88.13,88.13,87.86,88.07,44464.0,87.0081,87.0081,86.7416,86.9489,44464.0
2024-10-25 14:30:00,88.08,88.14,87.99,88.03,44537.0,86.9588,87.018,86.8699,86.9094,44537.0
2024-10-25 15:00:00,88.02,88.06,87.71,87.71,71399.0,86.8995,86.939,86.5935,86.5935,71399.0
2024-10-25 15:30:00,87.7,87.79,87.28,87.52,283177.0,86.5836,86.6724,86.1689,86.4059,283177.0
2024-10-28 09:30:00,88.11,88.84,87.7,88.51,64992.0,86.9884,87.7091,86.5836,87.3833,64992.0
2024-10-28 10:00:00,88.51,88.89,87.85,88.1,65962.0,87.3833,87.7584,86.7317,86.9785,65962.0
2024-10-28 10:30:00,88.08,88.7,87.91,88.52,44248.0,86.9588,87.5709,86.7909,87.3932,44248.0
2024-10-28 11:00:00,88.52,88.86,88.37,88.75,46984.0,87.3932,87.7288,87.2451,87.6202,46984.0
2024-10-28 11:30:00,88.68,88.77,88.44,88.72,29177.0,87.5511,87.64,87.3142,87.5906,29177.0
2024-10-28 12:00:00,88.71,88.83,88.49,88.5,30730.0,87.5807,87.6992,87.3635,87.3734,30730.0
2024-10-28 12:30:00,88.5,88.54,88.31,88.45,28367.0,87.3734,87.4129,87.1858,87.324,28367.0
2024-10-28 13:00:00,88.43,88.56,88.39,88.4,26656.0,87.3043,87.4326,87.2648,87.2747,26656.0
2024-10-28 13:30:00,88.4,88.6,88.3,88.52,38729.0,87.2747,87.4721,87.176,87.3932,38729.0
2024-10-28 14:00:00,88.52,88.61,88.26,88.29,27411.0,87.3932,87.482,87.1365,87.1661,27411.0
2024-10-28 14:30:00,88.29,88.34,88.02,88.02,61006.0,87.1661,87.2154,86.8995,86.8995,61006.0
2024-10-28 15:00:00,88.05,88.58,88.05,88.56,64529.0,86.9291,87.4524,86.9291,87.4326,64529.0
2024-10-28 15:30:00,88.56,88.88,88.52,88.76,239600.0,87.4326,87.7486,87.3932,87.6301,239600.0
2024-10-29 09:30:00,87.94,87.94,86.87,87.08,66881.0,86.8205,86.8205,85.7642,85.9715,66881.0
2024-10-29 10:00:00,87.08,87.25,86.16,86.51,118128.0,85.9715,86.1393,85.0632,85.4087,118128.0
2024-10-29 10:30:00,86.57,87.19,86.45,87.05,125184.0,85.468,86.0801,85.3495,85.9419,125184.0
2024-10-29 11:00:00,87.05,87.67,87.05,87.53,45332.0,85.9419,86.554,85.9419,86.4158,45332.0
2024-10-29 11:30:00,87.55,87.68,87.24,87.53,55134.0,86.4355,86.5638,86.1295,86.4158,55134.0
2024-10-29 12:00:00,87.52,87.76,87.42,87.7,78848.0,86.4059,86.6428,86.3072,86.5836,78848.0
2024-10-29 12:30:00,87.7,88.04,87.53,88.02,95410.0,86.5836,86.9193,86.4158,86.8995,95410.0
2024-10-29 13:00:00,88.02,88.44,87.91,88.44,43364.0,86.8995,87.3142,86.7909,87.3142,43364.0
2024-10-29 13:30:00,88.45,88.47,88.21,88.44,67761.0,87.324,87.3438,87.0871,87.3142,67761.0
2024-10-29 14:00:00,88.47,88.87,88.41,88.77,78838.0,87.3438,87.7387,87.2846,87.64,78838.0
2024-10-29 14:30:00,88.77,89.08,88.69,88.7,100066.0,87.64,87.946,87.561,87.5709,100066.0
2024-10-29 15:00:00,88.71,88.71,88.09,88.34,77757.0,87.5807,87.5807,86.9686,87.2154,77757.0
2024-10-29 15:30:00,88.34,88.57,87.89,88.1,250659.0,87.2154,87.4425,86.7712,86.9785,250659.0
2024-10-30 09:30:00,88.86,88.86,87.61,88.35,72678.0,87.7288,87.7288,86.4947,87.2253,72678.0
2024-10-30 10:00:00,88.35,88.46,87.67,88.07,36229.0,87.2253,87.3339,86.554,86.9489,36229.0
2024-10-30 10:30:00,88.0,88.17,87.82,88.03,35508.0,86.8798,87.0476,86.7021,86.9094,35508.0
2024-10-30 11:00:00,88.07,88.87,88.04,88.87,44071.0,86.9489,87.7387,86.9193,87.7387,44071.0
2024-10-30 11:30:00,88.86,89.97,88.86,89.72,98607.0,87.7288,88.8247,87.7288,88.5779,98607.0
2024-10-30 12:00:00,89.68,89.69,89.11,89.23,34872.0,88.5384,88.5483,87.9756,88.0941,34872.0
2024-10-30 12:30:00,89.23,89.49,89.17,89.23,43278.0,88.0941,88.3508,88.0349,88.0941,43278.0
2024-10-30 13:00:00,89.2,89.43,89.11,89.22,33840.0,88.0645,88.2916,87.9756,88.0842,33840.0
2024-10-30 13:30:00,89.19,89.2,88.87,88.98,31602.0,88.0546,88.0645,87.7387,87.8473,31602.0
2024-10-30 14:00:00,88.99,89.23,88.98,89.15,34325.0,87.8572,88.0941,87.8473,88.0151,34325.0
2024-10-30 14:30:00,89.13,89.42,89.01,89.38,44616.0,87.9954,88.2817,87.8769,88.2422,44616.0
2024-10-30 15:00:00,89.36,89.42,89.03,89.09,71967.0,88.2225,88.2817,87.8967,87.9559,71967.0
2024-10-30 15:30:00,89.07,89.17,88.34,88.46,381125.0,87.9362,88.0349,87.2154,87.3339,381125.0
2024-10-31 09:30:00,88.35,89.87,88.1,89.76,72830.0,87.2253,88.726,86.9785,88.6174,72830.0
2024-10-31 10:00:00,89.78,90.11,89.42,89.58,56734.0,88.6371,88.9629,88.2817,88.4397,56734.0
2024-10-31 10:30:00,89.51,89.73,88.72,88.72,43592.0,88.3706,88.5878,87.5906,87.5906,43592.0
2024-10-31 11:00:00,88.73,89.0,88.51,88.77,37550.0,87.6005,87.867,87.3833,87.64,37550.0
2024-10-31 11:30:00,88.8,89.36,88.8,89.36,33438.0,87.6696,88.2225,87.6696,88.2225,33438.0
2024-10-31 12:00:00,89.36,89.78,89.34,89.51,55741.0,88.2225,88.6371,88.2027,88.3706,55741.0
2024-10-31 12:30:00,89.51,89.73,89.42,89.48,38253.0,88.3706,88.5878,88.2817,88.3409,38253.0
2024-10-31 13:00:00,89.51,89.72,89.51,89.7,47569.0,88.3706,88.5779,88.3706,88.5581,47569.0
2024-10-31 13:30:00,89.73,89.89,89.56,89.71,90991.0,88.5878,88.7457,88.4199,88.568,90991.0
2024-10-31 14:00:00,89.73,89.92,89.64,89.75,74913.0,88.5878,88.7753,88.4989,88.6075,74913.0
2024-10-31 14:30:00,89.75,90.09,89.65,90.06,53670.0,88.6075,88.9432,88.5088,88.9136,53670.0
2024-10-31 15:00:00,90.06,91.01,90.03,90.88,133613.0,88.9136,89.8515,88.8839,89.7231,133613.0
2024-10-31 15:30:00,90.91,90.95,90.36,90.41,428311.0,89.7527,89.7922,89.2097,89.2591,428311.0
2024-11-01 09:30:00,89.9,90.26,88.73,89.31,62791.0,89.1727,89.5297,88.0121,88.5874,62791.0
2024-11-01 10:00:00,89.35,89.73,88.93,89.49,72583.0,88.6271,89.004,88.2105,88.766,72583.0
2024-11-01 10:30:00,89.52,89.69,88.82,89.23,45859.0,88.7957,88.9644,88.1014,88.5081,45859.0
2024-11-01 11:00:00,89.25,89.51,89.06,89.23,42882.0,88.5279,88.7858,88.3395,88.5081,42882.0
2024-11-01 11:30:00,89.26,89.26,87.73,87.89,67520.0,88.5378,88.5378,87.0202,87.1789,67520.0
2024-11-01 12:00:00,87.82,88.03,87.61,87.69,50586.0,87.1095,87.3178,86.9012,86.9805,50586.0
2024-11-01 12:30:00,87.69,87.7,87.15,87.22,50094.0,86.9805,86.9905,86.4449,86.5143,50094.0
2024-11-01 13:00:00,87.23,87.29,87.01,87.08,56238.0,86.5243,86.5838,86.306,86.3755,56238.0
2024-11-01 13:30:00,87.06,87.06,86.16,86.17,59087.0,86.3556,86.3556,85.4629,85.4728,59087.0
2024-11-01 14:00:00,86.18,86.53,85.98,86.48,80942.0,85.4828,85.8299,85.2844,85.7803,80942.0
2024-11-01 14:30:00,86.43,87.04,86.41,86.88,107833.0,85.7307,86.3358,85.7109,86.1771,107833.0
2024-11-01 15:00:00,86.87,87.27,86.67,86.77,158403.0,86.1672,86.5639,85.9688,86.068,158403.0
2024-11-01 15:30:00,86.74,86.8,86.32,86.76,426970.0,86.0382,86.0977,85.6216,86.0581,426970.0
2024-11-04 09:30:00,85.7,86.62,85.25,86.17,281575.0,85.0066,85.9192,84.5603,85.4728,281575.0
2024-11-04 10:00:00,86.07,87.7,85.76,87.7,142801.0,85.3736,86.9905,85.0662,86.9905,142801.0
2024-11-04 10:30:00,87.66,88.02,87.18,87.34,144019.0,86.9508,87.3079,86.4747,86.6334,144019.0
2024-11-04 11:00:00,87.39,87.62,87.0,87.62,56928.0,86.683,86.9111,86.2961,86.9111,56928.0
2024-11-04 11:30:00,87.58,88.05,87.51,87.71,179252.0,86.8714,87.3376,86.802,87.0004,179252.0
2024-11-04 12:00:00,87.71,88.15,87.45,88.09,110255.0,87.0004,87.4368,86.7425,87.3773,110255.0
2024-11-04 12:30:00,88.1,88.82,88.1,88.73,71659.0,87.3872,88.1014,87.3872,88.0121,71659.0
2024-11-04 13:00:00,88.75,88.92,88.29,88.43,66024.0,88.032,88.2006,87.5757,87.7145,66024.0
2024-11-04 13:30:00,88.41,88.65,88.4,88.51,36400.0,87.6947,87.9328,87.6848,87.7939,36400.0
2024-11-04 14:00:00,88.53,89.03,88.47,88.72,64098.0,87.8137,88.3097,87.7542,88.0022,64098.0
2024-11-04 14:30:00,88.7,88.71,88.06,88.06,69355.0,87.9824,87.9923,87.3475,87.3475,69355.0
2024-11-04 15:00:00,88.03,88.05,87.59,87.86,85322.0,87.3178,87.3376,86.8813,87.1492,85322.0
2024-11-04 15:30:00,87.86,88.1,87.63,88.08,180880.0,87.1492,87.3872,86.921,87.3674,180880.0
2024-11-05 09:30:00,88.13,89.54,88.13,89.48,55348.0,87.417,88.8156,87.417,88.7561,55348.0
2024-11-05 10:00:00,89.57,89.71,89.17,89.43,33685.0,88.8453,88.9842,88.4486,88.7065,33685.0
2024-11-05 10:30:00,89.44,89.97,89.42,89.74,34041.0,88.7164,89.2421,88.6965,89.0139,34041.0
2024-11-05 11:00:00,89.72,90.46,89.66,90.46,29784.0,88.9941,89.7281,88.9346,89.7281,29784.0
2024-11-05 11:30:00,90.43,90.59,90.33,90.56,46607.0,89.6984,89.8571,89.5992,89.8273,46607.0
2024-11-05 12:00:00,90.53,90.73,90.53,90.59,33100.0,89.7976,89.9959,89.7976,89.8571,33100.0
2024-11-05 12:30:00,90.62,90.86,90.5,90.64,45911.0,89.8868,90.1249,89.7678,89.9067,45911.0
2024-11-05 13:00:00,90.64,90.84,90.52,90.8,34053.0,89.9067,90.105,89.7876,90.0654,34053.0
2024-11-05 13:30:00,90.81,90.99,90.61,90.89,61788.0,90.0753,90.2538,89.8769,90.1546,61788.0
2024-11-05 14:00:00,90.9,91.1,90.8,90.91,74375.0,90.1646,90.3629,90.0654,90.1745,74375.0
2024-11-05 14:30:00,90.92,90.99,90.65,90.76,125738.0,90.1844,90.2538,89.9166,90.0257,125738.0
2024-11-05 15:00:00,90.77,91.34,90.52,91.26,144980.0,90.0356,90.601,89.7876,90.5217,144980.0
2024-11-05 15:30:00,91.26,91.52,91.12,91.28,309447.0,90.5217,90.7795,90.3828,90.5415,309447.0
2024-11-06 09:30:00,91.52,93.0,91.39,91.72,189866.0,90.7795,92.2476,90.6506,90.9779,189866.0
2024-11-06 10:00:00,91.79,92.06,91.11,91.72,124578.0,91.0474,91.3152,90.3729,90.9779,124578.0
2024-11-06 10:30:00,91.61,91.76,90.97,91.3,56022.0,90.8688,91.0176,90.234,90.5613,56022.0
2024-11-06 11:00:00,91.39,92.21,91.29,91.89,134086.0,90.6506,91.464,90.5514,91.1466,134086.0
2024-11-06 11:30:00,91.85,92.07,90.84,91.99,76397.0,91.1069,91.3251,90.105,91.2457,76397.0
2024-11-06 12:00:00,91.97,92.18,91.78,91.97,56683.0,91.2259,91.4342,91.0374,91.2259,56683.0
2024-11-06 12:30:00,91.97,92.17,91.89,92.06,52562.0,91.2259,91.4243,91.1466,91.3152,52562.0
2024-11-06 13:00:00,92.06,92.24,91.95,91.99,62627.0,91.3152,91.4937,91.2061,91.2457,62627.0
2024-11-06 13:30:00,91.98,92.45,91.96,92.17,83060.0,91.2358,91.702,91.216,91.4243,83060.0
2024-11-06 14:00:00,92.15,92.83,92.14,92.57,126636.0,91.4045,92.0789,91.3945,91.8211,126636.0
2024-11-06 14:30:00,92.58,92.88,92.52,92.54,42666.0,91.831,92.1285,91.7715,91.7913,42666.0
2024-11-06 15:00:00,92.54,92.83,92.45,92.56,45536.0,91.7913,92.0789,91.702,91.8111,45536.0
2024-11-06 15:30:00,92.57,93.0,92.34,92.38,283810.0,91.8211,92.2476,91.5929,91.6326,283810.0
2024-11-07 09:30:00,93.75,95.47,92.96,94.25,289629.0,92.9915,94.6976,92.2079,93.4875,289629.0
2024-11-07 10:00:00,94.21,94.86,93.89,94.75,186107.0,93.4478,94.0925,93.1304,93.9834,186107.0
2024-11-07 10:30:00,94.7,96.58,94.7,96.38,276567.0,93.9338,95.7986,93.9338,95.6002,276567.0
2024-11-07 11:00:00,96.37,96.64,95.94,96.11,166162.0,95.5903,95.8581,95.1638,95.3324,166162.0
2024-11-07 11:30:00,96.09,96.46,96.09,96.26,85147.0,95.3126,95.6796,95.3126,95.4812,85147.0
2024-11-07 12:00:00,96.28,96.47,95.67,96.04,84357.0,95.501,95.6895,94.896,95.263,84357.0
2024-11-07 12:30:00,96.07,96.29,95.92,96.09,82372.0,95.2927,95.511,95.1439,95.3126,82372.0
2024-11-07 13:00:00,96.09,96.14,95.25,95.35,133758.0,95.3126,95.3622,94.4794,94.5786,133758.0
2024-11-07 13:30:00,95.32,95.94,95.07,95.74,94901.0,94.5488,95.1638,94.3008,94.9654,94901.0
2024-11-07 14:00:00,95.83,96.15,95.36,95.81,101820.0,95.0547,95.3721,94.5885,95.0348,101820.0
2024-11-07 14:30:00,95.88,96.26,95.69,96.18,84147.0,95.1043,95.4812,94.9158,95.4018,84147.0
2024-11-07 15:00:00,96.08,96.9,96.06,96.54,117266.0,95.3027,96.116,95.2828,95.7589,117266.0
2024-11-07 15:30:00,96.56,97.35,96.38,96.4,480469.0,95.7788,96.5624,95.6002,95.6201,480469.0
2024-11-08 09:30:00,99.75,102.84,99.02,99.55,684976.0,98.943,102.008,98.2189,98.7446,684976.0
2024-11-08 10:00:00,99.56,99.56,94.74,96.79,466335.0,98.7545,98.7545,93.9735,96.0069,466335.0
2024-11-08 10:30:00,96.87,97.5,95.77,96.67,171723.0,96.0863,96.7112,94.9952,95.8879,171723.0
2024-11-08 11:00:00,96.71,97.96,96.33,96.34,106620.0,95.9276,97.1674,95.5506,95.5606,106620.0
2024-11-08 11:30:00,96.44,97.39,96.35,97.08,108189.0,95.6597,96.6021,95.5705,96.2946,108189.0
2024-11-08 12:00:00,97.11,97.18,96.62,96.88,78825.0,96.3243,96.3938,95.8383,96.0962,78825.0
2024-11-08 12:30:00,96.89,97.72,96.81,97.22,81368.0,96.1061,96.9294,96.0267,96.4334,81368.0
2024-11-08 13:00:00,97.22,97.44,95.84,96.06,100444.0,96.4334,96.6517,95.0646,95.2828,100444.0
2024-11-08 13:30:00,96.06,96.54,96.0,96.43,59291.0,95.2828,95.7589,95.2233,95.6498,59291.0
2024-11-08 14:00:00,96.46,96.99,96.28,96.98,105911.0,95.6796,96.2053,95.501,96.1954,105911.0
2024-11-08 14:30:00,96.98,97.04,96.35,96.57,84415.0,96.1954,96.2549,95.5705,95.7887,84415.0
2024-11-08 15:00:00,96.6,96.71,96.0,96.08,92628.0,95.8184,95.9276,95.2233,95.3027,92628.0
2024-11-08 15:30:00,96.09,96.2,95.5,96.06,521681.0,95.3126,95.4217,94.7273,95.2828,521681.0
2024-11-11 09:30:00,98.55,99.36,97.47,99.02,175520.0,97.7527,98.5561,96.6814,98.2189,175520.0
2024-11-11 10:00:00,98.99,99.11,97.42,97.89,116567.0,98.1891,98.3081,96.6318,97.098,116567.0
2024-11-11 10:30:00,97.89,97.9,96.64,97.19,136706.0,97.098,97.1079,95.8581,96.4037,136706.0
2024-11-11 11:00:00,97.19,97.34,96.14,96.66,90171.0,96.4037,96.5525,95.3622,95.878,90171.0
2024-11-11 11:30:00,96.64,96.99,96.34,96.42,48162.0,95.8581,96.2053,95.5606,95.6399,48162.0
2024-11-11 12:00:00,96.39,96.51,95.44,95.49,67103.0,95.6101,95.7292,94.6678,94.7174,67103.0
2024-11-11 12:30:00,95.4,95.81,95.22,95.48,79660.0,94.6282,95.0348,94.4496,94.7075,79660.0
2024-11-11 13:00:00,95.47,95.5,94.76,94.95,70078.0,94.6976,94.7273,93.9933,94.1818,70078.0
2024-11-11 13:30:00,94.96,94.96,93.82,94.25,129537.0,94.1917,94.1917,93.0609,93.4875,129537.0
2024-11-11 14:00:00,94.28,94.34,94.02,94.3,55639.0,93.5172,93.5767,93.2593,93.5371,55639.0
2024-11-11 14:30:00,94.3,94.87,94.18,94.3,121345.0,93.5371,94.1024,93.418,93.5371,121345.0
2024-11-11 15:00:00,94.31,94.6,94.16,94.52,117415.0,93.547,93.8346,93.3982,93.7553,117415.0
2024-11-11 15:30:00,94.5,94.53,93.83,94.24,282634.0,93.7354,93.7652,93.0709,93.4775,282634.0
2024-11-12 09:30:00,93.5,95.7,93.1,93.18,117164.0,92.7435,94.9257,92.3468,92.4261,117164.0
2024-11-12 10:00:00,93.2,93.56,92.68,93.0,85815.0,92.446,92.803,91.9302,92.2476,85815.0
2024-11-12 10:30:00,92.99,93.05,92.29,92.47,79121.0,92.2377,92.2972,91.5433,91.7219,79121.0
2024-11-12 11:00:00,92.43,92.46,91.81,91.98,152425.0,91.6822,91.7119,91.0672,91.2358,152425.0
2024-11-12 11:30:00,91.97,91.99,91.29,91.29,40863.0,91.2259,91.2457,90.5514,90.5514,40863.0
2024-11-12 12:00:00,91.33,91.48,91.08,91.08,33288.0,90.5911,90.7399,90.3431,90.3431,33288.0
2024-11-12 12:30:00,91.09,91.12,90.41,90.51,50957.0,90.353,90.3828,89.6785,89.7777,50957.0
2024-11-12 13:00:00,90.57,90.71,90.37,90.65,32614.0,89.8372,89.9761,89.6389,89.9166,32614.0
2024-11-12 13:30:00,90.65,91.26,90.4,91.09,84288.0,89.9166,90.5217,89.6686,90.353,84288.0
2024-11-12 14:00:00,91.09,91.62,90.89,91.57,102542.0,90.353,90.8787,90.1546,90.8291,102542.0
2024-11-12 14:30:00,91.53,92.4,91.53,92.09,64409.0,90.7895,91.6524,90.7895,91.3449,64409.0
2024-11-12 15:00:00,92.12,92.15,91.62,92.01,109844.0,91.3747,91.4045,90.8787,91.2656,109844.0
2024-11-12 15:30:00,92.03,92.81,91.55,92.67,438730.0,91.2854,92.0591,90.8093,91.9202,438730.0
2024-11-13 09:30:00,92.98,94.1,92.75,93.78,134639.0,92.2277,93.3387,91.9996,93.0213,134639.0
2024-11-13 10:00:00,93.7,94.78,93.47,94.04,99909.0,92.9419,94.0132,92.7138,93.2792,99909.0
2024-11-13 10:30:00,94.08,94.51,93.94,94.07,91935.0,93.3188,93.7454,93.18,93.3089,91935.0
2024-11-13 11:00:00,93.99,94.07,93.45,93.59,50226.0,93.2296,93.3089,92.6939,92.8328,50226.0
2024-11-13 11:30:00,93.55,93.98,93.47,93.77,34689.0,92.7931,93.2196,92.7138,93.0113,34689.0
2024-11-13 12:00:00,93.77,93.98,93.69,93.92,59572.0,93.0113,93.2196,92.932,93.1601,59572.0
2024-11-13 12:30:00,93.93,94.13,93.85,93.94,38801.0,93.17,93.3684,93.0907,93.18,38801.0
2024-11-13 13:00:00,93.98,93.98,93.34,93.44,33451.0,93.2196,93.2196,92.5848,92.684,33451.0
2024-11-13 13:30:00,93.48,93.51,93.09,93.1,58622.0,92.7237,92.7534,92.3368,92.3468,58622.0
2024-11-13 14:00:00,93.1,93.15,92.53,92.53,103156.0,92.3468,92.3964,91.7814,91.7814,103156.0
2024-11-13 14:30:00,92.53,92.58,92.06,92.34,74479.0,91.7814,91.831,91.3152,91.5929,74479.0
2024-11-13 15:00:00,92.35,92.99,92.35,92.94,58035.0,91.6028,92.2377,91.6028,92.1881,58035.0
2024-11-13 15:30:00,92.95,93.2,92.4,92.48,255372.0,92.198,92.446,91.6524,91.7318,255372.0
2024-11-14 09:30:00,92.6,92.91,91.29,92.91,85934.0,91.8508,92.1583,90.5514,92.1583,85934.0
2024-11-14 10:00:00,92.97,93.31,92.65,92.9,47370.0,92.2178,92.5551,91.9004,92.1484,47370.0
2024-11-14 10:30:00,92.92,94.2,92.9,93.74,123695.0,92.1682,93.4379,92.1484,92.9816,123695.0
2024-11-14 11:00:00,93.81,93.83,93.3,93.49,60306.0,93.051,93.0709,92.5451,92.7336,60306.0
2024-11-14 11:30:00,93.47,93.55,93.29,93.39,75740.0,92.7138,92.7931,92.5352,92.6344,75740.0
2024-11-14 12:00:00,93.39,93.39,92.66,92.87,66440.0,92.6344,92.6344,91.9103,92.1186,66440.0
2024-11-14 12:30:00,92.86,93.46,92.77,93.41,51981.0,92.1087,92.7039,92.0194,92.6543,51981.0
2024-11-14 13:00:00,93.41,93.91,93.38,93.9,24217.0,92.6543,93.1502,92.6245,93.1403,24217.0
2024-11-14 13:30:00,93.89,94.02,93.7,93.96,34872.0,93.1304,93.2593,92.9419,93.1998,34872.0
2024-11-14 14:00:00,93.98,94.08,93.84,94.02,38316.0,93.2196,93.3188,93.0808,93.2593,38316.0
2024-11-14 14:30:00,94.02,94.06,93.74,93.93,51240.0,93.2593,93.299,92.9816,93.17,51240.0
2024-11-14 15:00:00,93.9,93.91,93.04,93.04,140603.0,93.1403,93.1502,92.2873,92.2873,140603.0
2024-11-14 15:30:00,93.04,93.06,91.43,91.66,467676.0,92.2873,92.3071,90.6903,90.9184,467676.0
2024-11-15 09:30:00,91.62,92.25,91.23,91.45,114013.0,90.8787,91.5036,90.4919,90.7101,114013.0
2024-11-15 10:00:00,91.38,92.0,91.32,91.92,85911.0,90.6407,91.2557,90.5812,91.1763,85911.0
2024-11-15 10:30:00,91.9,92.58,91.81,92.58,46644.0,91.1565,91.831,91.0672,91.831,46644.0
2024-11-15 11:00:00,92.49,92.92,92.23,92.52,51386.0,91.7417,92.1682,91.4838,91.7715,51386.0
2024-11-15 11:30:00,92.5,92.55,92.11,92.51,79017.0,91.7516,91.8012,91.3648,91.7615,79017.0
2024-11-15 12:00:00,92.46,92.56,92.09,92.31,57380.0,91.7119,91.8111,91.3449,91.5632,57380.0
2024-11-15 12:30:00,92.29,92.57,92.2,92.57,30753.0,91.5433,91.8211,91.454,91.8211,30753.0
2024-11-15 13:00:00,92.57,92.57,92.22,92.38,25757.0,91.8211,91.8211,91.4739,91.6326,25757.0
2024-11-15 13:30:00,92.45,92.58,92.28,92.49,49508.0,91.702,91.831,91.5334,91.7417,49508.0
2024-11-15 14:00:00,92.49,92.57,92.12,92.15,29907.0,91.7417,91.8211,91.3747,91.4045,29907.0
2024-11-15 14:30:00,92.16,92.81,92.15,92.69,44689.0,91.4144,92.0591,91.4045,91.9401,44689.0
2024-11-15 15:00:00,92.69,92.82,92.46,92.54,48589.0,91.9401,92.069,91.7119,91.7913,48589.0
2024-11-15 15:30:00,92.56,92.85,92.04,92.18,303707.0,91.8111,92.0988,91.2953,91.4342,303707.0
2024-11-18 09:30:00,92.24,93.27,91.18,91.43,111425.0,91.4937,92.5154,90.4423,90.6903,111425.0
2024-11-18 10:00:00,91.35,92.22,91.35,91.94,65474.0,90.6109,91.4739,90.6109,91.1962,65474.0
2024-11-18 10:30:00,91.85,93.52,91.85,93.05,103850.0,91.1069,92.7634,91.1069,92.2972,103850.0
2024-11-18 11:00:00,93.02,94.33,92.87,94.19,74650.0,92.2674,93.5668,92.1186,93.4279,74650.0
2024-11-18 11:30:00,94.18,94.5,94.11,94.37,58706.0,93.418,93.7354,93.3486,93.6065,58706.0
2024-11-18 12:00:00,94.36,94.5,94.01,94.31,48974.0,93.5966,93.7354,93.2494,93.547,48974.0
2024-11-18 12:30:00,94.29,94.29,93.87,94.06,39640.0,93.5271,93.5271,93.1105,93.299,39640.0
2024-11-18 13:00:00,94.02,94.11,93.55,93.62,42287.0,93.2593,93.3486,92.7931,92.8626,42287.0
2024-11-18 13:30:00,93.61,93.72,93.3,93.5,50616.0,92.8526,92.9617,92.5451,92.7435,50616.0
2024-11-18 14:00:00,93.49,93.49,92.95,92.95,38996.0,92.7336,92.7336,92.198,92.198,38996.0
2024-11-18 14:30:00,92.97,93.0,92.51,92.9,109052.0,92.2178,92.2476,91.7615,92.1484,109052.0
2024-11-18 15:00:00,92.9,93.08,92.84,93.02,58001.0,92.1484,92.3269,92.0889,92.2674,58001.0
2024-11-18 15:30:00,92.99,93.34,92.67,93.24,288917.0,92.2377,92.5848,91.9202,92.4856,288917.0
2024-11-19 09:30:00,92.0,93.73,91.66,92.93,113497.0,91.2557,92.9717,90.9184,92.1781,113497.0
2024-11-19 10:00:00,92.9,93.09,92.55,92.61,85496.0,92.1484,92.3368,91.8012,91.8607,85496.0
2024-11-19 10:30:00,92.61,93.23,92.22,93.17,97142.0,91.8607,92.4757,91.4739,92.4162,97142.0
2024-11-19 11:00:00,93.1,93.91,92.94,93.89,97772.0,92.3468,93.1502,92.1881,93.1304,97772.0
2024-11-19 11:30:00,93.86,93.98,93.66,93.82,58696.0,93.1006,93.2196,92.9022,93.0609,58696.0
2024-11-19 12:00:00,93.82,94.06,93.75,93.97,53874.0,93.0609,93.299,92.9915,93.2097,53874.0
2024-11-19 12:30:00,93.97,94.17,93.85,93.92,35591.0,93.2097,93.4081,93.0907,93.1601,35591.0
2024-11-19 13:00:00,93.93,94.15,93.83,93.95,47875.0,93.17,93.3883,93.0709,93.1899,47875.0
2024-11-19 13:30:00,93.97,94.4,93.8,94.28,46751.0,93.2097,93.6362,93.0411,93.5172,46751.0
2024-11-19 14:00:00,94.29,94.45,93.98,94.45,53497.0,93.5271,93.6858,93.2196,93.6858,53497.0
2024-11-19 14:30:00,94.46,94.83,94.22,94.67,85354.0,93.6958,94.0628,93.4577,93.9041,85354.0
2024-11-19 15:00:00,94.69,95.06,94.67,95.05,77418.0,93.9239,94.2909,93.9041,94.281,77418.0
2024-11-19 15:30:00,95.05,95.22,94.72,94.86,326881.0,94.281,94.4496,93.9537,94.0925,326881.0
2024-11-20 09:30:00,95.43,96.21,94.74,94.74,84266.0,94.6579,95.4316,93.9735,93.9735,84266.0
2024-11-20 10:00:00,94.68,94.89,94.13,94.5,69129.0,93.914,94.1223,93.3684,93.7354,69129.0
2024-11-20 10:30:00,94.56,94.73,94.11,94.36,34979.0,93.795,93.9636,93.3486,93.5966,34979.0
2024-11-20 11:00:00,94.32,94.48,93.95,94.09,95762.0,93.5569,93.7156,93.1899,93.3288,95762.0
2024-11-20 11:30:00,94.11,94.69,94.03,94.67,61281.0,93.3486,93.9239,93.2692,93.9041,61281.0
2024-11-20 12:00:00,94.66,94.83,94.34,94.54,74542.0,93.8941,94.0628,93.5767,93.7751,74542.0
2024-11-20 12:30:00,94.7,94.71,94.3,94.52,74777.0,93.9338,93.9437,93.5371,93.7553,74777.0
2024-11-20 13:00:00,94.47,94.52,94.1,94.13,56973.0,93.7057,93.7553,93.3387,93.3684,56973.0
2024-11-20 13:30:00,94.14,94.27,93.97,94.23,71900.0,93.3784,93.5073,93.2097,93.4676,71900.0
2024-11-20 14:00:00,94.23,94.39,93.85,94.13,75253.0,93.4676,93.6263,93.0907,93.3684,75253.0
2024-11-20 14:30:00,94.13,94.42,94.07,94.21,68624.0,93.3684,93.6561,93.3089,93.4478,68624.0
2024-11-20 15:00:00,94.17,94.69,94.12,94.48,56665.0,93.4081,93.9239,93.3585,93.7156,56665.0
2024-11-20 15:30:00,94.46,94.71,94.32,94.53,249813.0,93.6958,93.9437,93.5569,93.7652,249813.0
2024-11-21 09:30:00,94.95,95.97,94.39,95.32,92956.0,94.1818,95.1935,93.6263,94.5488,92956.0
2024-11-21 10:00:00,95.32,95.94,94.99,95.54,60762.0,94.5488,95.1638,94.2215,94.767,60762.0
2024-11-21 10:30:00,95.45,96.28,95.45,96.23,118283.0,94.6778,95.501,94.6778,95.4514,118283.0
2024-11-21 11:00:00,96.16,96.46,95.87,96.29,97437.0,95.382,95.6796,95.0944,95.511,97437.0
2024-11-21 11:30:00,96.32,96.6,95.93,96.04,90989.0,95.5407,95.8184,95.1539,95.263,90989.0
2024-11-21 12:00:00,96.07,96.43,96.02,96.2,123796.0,95.2927,95.6498,95.2431,95.4217,123796.0
2024-11-21 12:30:00,96.21,96.76,96.12,96.68,74818.0,95.4316,95.9772,95.3423,95.8978,74818.0
2024-11-21 13:00:00,96.68,97.44,96.6,97.4,78184.0,95.8978,96.6517,95.8184,96.612,78184.0
2024-11-21 13:30:00,97.38,97.47,96.83,96.97,66132.0,96.5921,96.6814,96.0466,96.1855,66132.0
2024-11-21 14:00:00,96.99,97.3,96.84,97.29,109816.0,96.2053,96.5128,96.0565,96.5029,109816.0
2024-11-21 14:30:00,97.25,97.3,96.99,97.12,58490.0,96.4632,96.5128,96.2053,96.3342,58490.0
2024-11-21 15:00:00,97.09,97.34,96.75,97.0,125779.0,96.3045,96.5525,95.9672,96.2152,125779.0
2024-11-21 15:30:00,97.03,97.23,96.72,96.92,254468.0,96.245,96.4434,95.9375,96.1359,254468.0
2024-11-22 09:30:00,97.23,97.76,95.09,95.42,101478.0,96.4434,96.9691,94.3207,94.648,101478.0
2024-11-22 10:00:00,95.44,96.14,95.31,95.31,49511.0,94.6678,95.3622,94.5389,94.5389,49511.0
2024-11-22 10:30:00,95.37,95.92,95.06,95.34,49685.0,94.5984,95.1439,94.2909,94.5686,49685.0
2024-11-22 11:00:00,95.29,95.29,94.71,94.75,49424.0,94.519,94.519,93.9437,93.9834,49424.0
2024-11-22 11:30:00,94.81,95.05,94.54,94.98,34246.0,94.0429,94.281,93.7751,94.2116,34246.0
2024-11-22 12:00:00,94.91,95.8,94.9,95.64,32906.0,94.1421,95.0249,94.1322,94.8662,32906.0
2024-11-22 12:30:00,95.58,95.86,95.45,95.59,31524.0,94.8067,95.0844,94.6778,94.8166,31524.0
2024-11-22 13:00:00,95.56,95.88,95.3,95.42,61836.0,94.7869,95.1043,94.529,94.648,61836.0
2024-11-22 13:30:00,95.5,95.51,95.12,95.45,29093.0,94.7273,94.7373,94.3504,94.6778,29093.0
2024-11-22 14:00:00,95.45,95.87,95.25,95.65,79212.0,94.6778,95.0944,94.4794,94.8761,79212.0
2024-11-22 14:30:00,95.65,96.17,95.57,96.17,101618.0,94.8761,95.3919,94.7968,95.3919,101618.0
2024-11-22 15:00:00,96.16,96.24,95.83,96.13,68697.0,95.382,95.4614,95.0547,95.3523,68697.0
2024-11-22 15:30:00,96.13,96.49,95.41,95.48,228412.0,95.3523,95.7093,94.6381,94.7075,228412.0
2024-11-25 09:30:00,96.49,97.53,95.98,96.15,64328.0,95.7093,96.7409,95.2035,95.3721,64328.0
2024-11-25 10:00:00,96.2,96.36,95.41,95.44,51320.0,95.4217,95.5804,94.6381,94.6678,51320.0
2024-11-25 10:30:00,95.48,95.54,94.68,95.06,101608.0,94.7075,94.767,93.914,94.2909,101608.0
2024-11-25 11:00:00,95.04,95.12,92.92,93.02,78494.0,94.2711,94.3504,92.1682,92.2674,78494.0
2024-11-25 11:30:00,93.01,93.16,92.7,93.0,51337.0,92.2575,92.4063,91.95,92.2476,51337.0
2024-11-25 12:00:00,93.06,93.09,92.79,93.0,41403.0,92.3071,92.3368,92.0393,92.2476,41403.0
2024-11-25 12:30:00,92.97,93.4,92.97,93.04,40811.0,92.2178,92.6443,92.2178,92.2873,40811.0
2024-11-25 13:00:00,93.09,93.42,92.86,92.86,41352.0,92.3368,92.6642,92.1087,92.1087,41352.0
2024-11-25 13:30:00,92.89,93.19,92.76,93.03,32427.0,92.1385,92.436,92.0095,92.2773,32427.0
2024-11-25 14:00:00,93.03,93.33,92.97,93.08,36560.0,92.2773,92.5749,92.2178,92.3269,36560.0
2024-11-25 14:30:00,93.07,93.1,92.38,92.64,83008.0,92.317,92.3468,91.6326,91.8905,83008.0
2024-11-25 15:00:00,92.63,92.63,92.13,92.58,86233.0,91.8806,91.8806,91.3846,91.831,86233.0
2024-11-25 15:30:00,92.57,92.58,91.52,91.87,742330.0,91.8211,91.831,90.7795,91.1267,742330.0
2024-11-26 09:30:00,93.51,98.83,92.41,98.05,467169.0,92.7534,98.0304,91.6623,97.2567,467169.0
2024-11-26 10:00:00,98.05,99.23,97.85,98.2,192826.0,97.2567,98.4272,97.0583,97.4055,192826.0
2024-11-26 10:30:00,98.17,99.05,98.01,99.05,135140.0,97.3757,98.2486,97.217,98.2486,135140.0
2024-11-26 11:00:00,99.05,99.92,98.85,99.78,152003.0,98.2486,99.1116,98.0502,98.9727,152003.0
2024-11-26 11:30:00,99.78,101.07,99.55,101.0,165784.0,98.9727,100.2523,98.7446,100.1828,165784.0
2024-11-26 12:00:00,100.96,101.45,100.73,100.84,141236.0,100.1432,100.6292,99.915,100.0241,141236.0
2024-11-26 12:30:00,100.85,101.08,100.36,101.04,165274.0,100.0341,100.2622,99.548,100.2225,165274.0
2024-11-26 13:00:00,101.06,101.13,100.1,100.23,138393.0,100.2424,100.3118,99.2901,99.4191,138393.0
2024-11-26 13:30:00,100.25,100.34,99.7,99.88,86354.0,99.4389,99.5282,98.8934,99.0719,86354.0
2024-11-26 14:00:00,99.95,100.2,99.7,100.09,98777.0,99.1413,99.3893,98.8934,99.2802,98777.0
2024-11-26 14:30:00,100.09,100.21,99.65,100.0,140402.0,99.2802,99.3992,98.8438,99.1909,140402.0
2024-11-26 15:00:00,100.04,100.3,99.68,100.18,119513.0,99.2306,99.4885,98.8735,99.3695,119513.0
2024-11-26 15:30:00,100.18,101.41,100.12,101.16,774000.0,99.3695,100.5895,99.31,100.3416,774000.0
2024-11-27 09:30:00,101.26,101.54,99.58,100.43,139751.0,100.4407,100.7185,98.7743,99.6175,139751.0
2024-11-27 10:00:00,100.42,100.46,99.58,99.74,81156.0,99.6075,99.6472,98.7743,98.933,81156.0
2024-11-27 10:30:00,99.64,99.64,98.69,99.11,52318.0,98.8339,98.8339,97.8915,98.3081,52318.0
2024-11-27 11:00:00,99.08,99.15,98.27,98.94,65286.0,98.2784,98.3478,97.4749,98.1395,65286.0
2024-11-27 11:30:00,98.97,99.6,98.81,99.18,47172.0,98.1693,98.7942,98.0106,98.3776,47172.0
2024-11-27 12:00:00,99.12,99.14,98.35,98.44,77644.0,98.3181,98.3379,97.5543,97.6436,77644.0
2024-11-27 12:30:00,98.41,98.95,98.4,98.86,44588.0,97.6138,98.1494,97.6039,98.0602,44588.0
2024-11-27 13:00:00,98.86,98.9,98.55,98.55,25651.0,98.0602,98.0998,97.7527,97.7527,25651.0
2024-11-27 13:30:00,98.57,98.76,98.23,98.7,43995.0,97.7725,97.961,97.4353,97.9015,43995.0
2024-11-27 14:00:00,98.71,98.98,98.49,98.5,36816.0,97.9114,98.1792,97.6932,97.7031,36816.0
2024-11-27 14:30:00,98.55,98.82,98.43,98.62,57279.0,97.7527,98.0205,97.6336,97.8221,57279.0
2024-11-27 15:00:00,98.62,98.81,98.51,98.57,63093.0,97.8221,98.0106,97.713,97.7725,63093.0
2024-11-27 15:30:00,98.57,98.96,98.41,98.9,172990.0,97.7725,98.1594,97.6138,98.0998,172990.0
2024-11-29 09:30:00,99.89,101.8,99.52,101.42,153131.0,99.0818,100.9764,98.7148,100.5995,153131.0
2024-11-29 10:00:00,101.54,102.29,101.1,101.85,99078.0,100.7185,101.4624,100.282,101.026,99078.0
2024-11-29 10:30:00,101.83,102.34,101.72,102.09,117307.0,101.0061,101.512,100.897,101.264,117307.0
2024-11-29 11:00:00,102.07,102.07,101.2,101.5,86741.0,101.2442,101.2442,100.3812,100.6788,86741.0
2024-11-29 11:30:00,101.5,102.38,101.49,102.33,91186.0,100.6788,101.5517,100.6689,101.5021,91186.0
2024-11-29 12:00:00,102.33,102.89,102.32,102.73,138441.0,101.5021,102.0576,101.4922,101.8989,138441.0
2024-11-29 12:30:00,102.73,103.14,101.55,101.7,228123.0,101.8989,102.3055,100.7284,100.8772,228123.0
2024-12-02 09:30:00,101.88,102.5,100.4,100.67,80508.0,101.0557,101.6707,99.5877,99.8555,80508.0
2024-12-02 10:00:00,100.82,100.82,100.32,100.61,43439.0,100.0043,100.0043,99.5084,99.796,43439.0
2024-12-02 10:30:00,100.54,100.56,99.83,99.88,51306.0,99.7266,99.7464,99.0223,99.0719,51306.0
2024-12-02 11:00:00,99.88,100.75,99.7,100.45,68717.0,99.0719,99.9349,98.8934,99.6373,68717.0
2024-12-02 11:30:00,100.52,100.65,100.05,100.34,47050.0,99.7067,99.8357,99.2405,99.5282,47050.0
2024-12-02 12:00:00,100.34,100.43,100.08,100.15,36364.0,99.5282,99.6175,99.2703,99.3397,36364.0
2024-12-02 12:30:00,100.11,100.3,99.74,100.14,53619.0,99.3001,99.4885,98.933,99.3298,53619.0
2024-12-02 13:00:00,100.12,100.21,99.8,99.85,63738.0,99.31,99.3992,98.9926,99.0422,63738.0
2024-12-02 13:30:00,99.86,100.39,99.74,100.34,41362.0,99.0521,99.5778,98.933,99.5282,41362.0
2024-12-02 14:00:00,100.36,100.39,99.69,99.86,65724.0,99.548,99.5778,98.8834,99.0521,65724.0
2024-12-02 14:30:00,99.85,99.9,99.62,99.8,69820.0,99.0422,99.0917,98.814,98.9926,69820.0
2024-12-02 15:00:00,99.78,99.97,99.69,99.95,75038.0,98.9727,99.1612,98.8834,99.1413,75038.0
2024-12-02 15:30:00,99.92,99.95,99.12,99.4,261377.0,99.1116,99.1413,98.3181,98.5958,261377.0
2024-12-03 09:30:00,100.68,102.27,100.4,100.59,131970.0,99.8654,101.4426,99.5877,99.7762,131970.0
2024-12-03 10:00:00,100.58,100.97,100.09,100.19,77289.0,99.7662,100.1531,99.2802,99.3794,77289.0
2024-12-03 10:30:00,100.09,100.33,99.76,100.03,43796.0,99.2802,99.5183,98.9529,99.2207,43796.0
2024-12-03 11:00:00,100.02,100.09,99.47,100.04,45412.0,99.2108,99.2802,98.6652,99.2306,45412.0
2024-12-03 11:30:00,100.02,100.23,99.7,99.84,31776.0,99.2108,99.4191,98.8934,99.0322,31776.0
2024-12-03 12:00:00,99.81,99.94,99.63,99.76,39567.0,99.0025,99.1314,98.8239,98.9529,39567.0
2024-12-03 12:30:00,99.76,100.04,99.63,99.82,44152.0,98.9529,99.2306,98.8239,99.0124,44152.0
2024-12-03 13:00:00,99.81,99.99,99.7,99.8,36803.0,99.0025,99.181,98.8934,98.9926,36803.0
2024-12-03 13:30:00,99.84,99.91,99.53,99.69,29491.0,99.0322,99.1017,98.7247,98.8834,29491.0
2024-12-03 14:00:00,99.66,99.78,99.44,99.59,36569.0,98.8537,98.9727,98.6355,98.7843,36569.0
2024-12-03 14:30:00,99.62,99.72,99.54,99.55,37048.0,98.814,98.9132,98.7347,98.7446,37048.0
2024-12-03 15:00:00,99.52,99.71,99.27,99.52,66928.0,98.7148,98.9033,98.4668,98.7148,66928.0
2024-12-03 15:30:00,99.49,99.64,99.05,99.12,190023.0,98.6851,98.8339,98.2486,98.3181,190023.0
2024-12-04 09:30:00,100.6,102.49,100.13,102.48,132571.0,99.7861,101.6608,99.3199,101.6509,132571.0
2024-12-04 10:00:00,102.33,102.6,101.63,102.13,83836.0,101.5021,101.7699,100.8078,101.3037,83836.0
2024-12-04 10:30:00,102.15,102.89,101.95,102.44,44743.0,101.3235,102.0576,101.1252,101.6112,44743.0
2024-12-04 11:00:00,102.45,102.58,101.44,101.5,44061.0,101.6211,101.7501,100.6193,100.6788,44061.0
2024-12-04 11:30:00,101.44,101.83,101.38,101.57,29533.0,100.6193,101.0061,100.5598,100.7482,29533.0
2024-12-04 12:00:00,101.49,101.76,101.38,101.54,30315.0,100.6689,100.9367,100.5598,100.7185,30315.0
2024-12-04 12:30:00,101.56,101.8,101.42,101.51,27924.0,100.7383,100.9764,100.5995,100.6887,27924.0
2024-12-04 13:00:00,101.52,101.57,100.86,100.9,19855.0,100.6986,100.7482,100.044,100.0837,19855.0
2024-12-04 13:30:00,100.95,101.21,100.68,101.06,23801.0,100.1333,100.3912,99.8654,100.2424,23801.0
2024-12-04 14:00:00,101.02,101.2,100.08,100.33,71276.0,100.2027,100.3812,99.2703,99.5183,71276.0
2024-12-04 14:30:00,100.22,100.49,100.16,100.34,30558.0,99.4092,99.677,99.3496,99.5282,30558.0
2024-12-04 15:00:00,100.34,100.7,100.26,100.48,35921.0,99.5282,99.8853,99.4488,99.6671,35921.0
2024-12-04 15:30:00,100.47,100.94,100.14,100.94,237884.0,99.6571,100.1233,99.3298,100.1233,237884.0
2024-12-05 09:30:00,100.51,101.24,99.74,101.14,68623.0,99.6968,100.4209,98.933,100.3217,68623.0
2024-12-05 10:00:00,101.14,101.35,100.68,100.82,65072.0,100.3217,100.53,99.8654,100.0043,65072.0
2024-12-05 10:30:00,100.84,101.55,100.81,101.55,35413.0,100.0241,100.7284,99.9944,100.7284,35413.0
2024-12-05 11:00:00,101.56,101.86,101.3,101.51,47373.0,100.7383,101.0359,100.4804,100.6887,47373.0
2024-12-05 11:30:00,101.47,101.91,101.3,101.72,35831.0,100.649,101.0855,100.4804,100.897,35831.0
2024-12-05 12:00:00,101.83,101.94,101.66,101.86,36280.0,101.0061,101.1152,100.8375,101.0359,36280.0
2024-12-05 12:30:00,101.89,102.3,101.59,101.69,49763.0,101.0656,101.4723,100.7681,100.8673,49763.0
2024-12-05 13:00:00,101.69,101.83,101.2,101.22,42535.0,100.8673,101.0061,100.3812,100.4011,42535.0
2024-12-05 13:30:00,101.26,101.6,101.15,101.32,41312.0,100.4407,100.778,100.3316,100.5003,41312.0
2024-12-05 14:00:00,101.36,101.55,101.32,101.45,55532.0,100.5399,100.7284,100.5003,100.6292,55532.0
2024-12-05 14:30:00,101.41,101.44,100.91,101.06,52277.0,100.5895,100.6193,100.0936,100.2424,52277.0
2024-12-05 15:00:00,101.03,101.41,100.97,101.3,60401.0,100.2126,100.5895,100.1531,100.4804,60401.0
2024-12-05 15:30:00,101.3,101.44,101.18,101.3,210987.0,100.4804,100.6193,100.3614,100.4804,210987.0
2024-12-06 09:30:00,101.34,101.96,99.89,100.06,85578.0,100.5201,101.1351,99.0818,99.2505,85578.0
2024-12-06 10:00:00,100.07,100.43,99.54,100.12,64875.0,99.2604,99.6175,98.7347,99.31,64875.0
2024-12-06 10:30:00,100.1,100.29,99.65,99.99,34460.0,99.2901,99.4786,98.8438,99.181,34460.0
2024-12-06 11:00:00,99.99,99.99,98.91,99.03,49701.0,99.181,99.181,98.1098,98.2288,49701.0
2024-12-06 11:30:00,99.04,99.19,98.67,98.86,33777.0,98.2387,98.3875,97.8717,98.0602,33777.0
2024-12-06 12:00:00,98.88,99.21,98.75,98.91,45352.0,98.08,98.4073,97.9511,98.1098,45352.0
2024-12-06 12:30:00,98.89,99.1,98.74,98.95,54944.0,98.0899,98.2982,97.9411,98.1494,54944.0
2024-12-06 13:00:00,98.95,99.36,98.92,99.13,38809.0,98.1494,98.5561,98.1197,98.328,38809.0
2024-12-06 13:30:00,99.12,99.34,98.9,99.27,37235.0,98.3181,98.5363,98.0998,98.4668,37235.0
2024-12-06 14:00:00,99.19,99.33,98.79,98.91,26814.0,98.3875,98.5264,97.9907,98.1098,26814.0
2024-12-06 14:30:00,98.92,99.3,98.88,99.22,23842.0,98.1197,98.4966,98.08,98.4173,23842.0
2024-12-06 15:00:00,99.18,99.71,99.18,99.6,34283.0,98.3776,98.9033,98.3776,98.7942,34283.0
2024-12-06 15:30:00,99.6,99.63,99.01,99.24,192004.0,98.7942,98.8239,98.2089,98.4371,192004.0
2024-12-09 09:30:00,99.22,99.36,97.62,98.88,94484.0,98.4173,98.5561,96.8302,98.08,94484.0
2024-12-09 10:00:00,98.73,98.85,95.48,95.81,99570.0,97.9312,98.0502,94.7075,95.0348,99570.0
2024-12-09 10:30:00,95.75,96.13,94.55,94.9,99683.0,94.9753,95.3523,93.785,94.1322,99683.0
2024-12-09 11:00:00,94.96,95.34,94.73,95.34,70602.0,94.1917,94.5686,93.9636,94.5686,70602.0
2024-12-09 11:30:00,95.37,95.97,95.29,95.37,36195.0,94.5984,95.1935,94.519,94.5984,36195.0
2024-12-09 12:00:00,95.34,95.43,95.11,95.15,35781.0,94.5686,94.6579,94.3405,94.3802,35781.0
2024-12-09 12:30:00,95.15,95.51,94.76,95.39,68228.0,94.3802,94.7373,93.9933,94.6182,68228.0
2024-12-09 13:00:00,95.39,96.29,95.21,96.23,53637.0,94.6182,95.511,94.4397,95.4514,53637.0
2024-12-09 13:30:00,96.27,96.94,96.2,96.65,42505.0,95.4911,96.1557,95.4217,95.868,42505.0
2024-12-09 14:00:00,96.63,97.05,96.55,96.94,47448.0,95.8482,96.2648,95.7689,96.1557,47448.0
2024-12-09 14:30:00,96.94,97.18,96.69,96.89,63100.0,96.1557,96.3938,95.9077,96.1061,63100.0
2024-12-09 15:00:00,96.89,96.89,96.42,96.54,113166.0,96.1061,96.1061,95.6399,95.7589,113166.0
2024-12-09 15:30:00,96.55,96.62,96.01,96.13,331358.0,95.7689,95.8383,95.2332,95.3523,331358.0
2024-12-10 09:30:00,95.53,95.95,94.81,95.45,112157.0,94.7571,95.1737,94.0429,94.6778,112157.0
2024-12-10 10:00:00,95.45,95.61,94.81,95.2,125396.0,94.6778,94.8365,94.0429,94.4298,125396.0
2024-12-10 10:30:00,95.21,95.53,95.03,95.44,67309.0,94.4397,94.7571,94.2612,94.6678,67309.0
2024-12-10 11:00:00,95.44,95.81,95.43,95.72,46585.0,94.6678,95.0348,94.6579,94.9456,46585.0
2024-12-10 11:30:00,95.72,95.81,95.03,95.38,108037.0,94.9456,95.0348,94.2612,94.6083,108037.0
2024-12-10 12:00:00,95.34,95.37,94.88,95.01,102726.0,94.5686,94.5984,94.1124,94.2413,102726.0
2024-12-10 12:30:00,94.96,94.96,94.28,94.36,45958.0,94.1917,94.1917,93.5172,93.5966,45958.0
2024-12-10 13:00:00,94.36,94.4,93.52,93.59,55693.0,93.5966,93.6362,92.7634,92.8328,55693.0
2024-12-10 13:30:00,93.59,93.96,93.36,93.81,35324.0,92.8328,93.1998,92.6047,93.051,35324.0
2024-12-10 14:00:00,93.76,93.92,93.63,93.7,45165.0,93.0014,93.1601,92.8725,92.9419,45165.0
2024-12-10 14:30:00,93.73,94.32,93.67,94.12,55884.0,92.9717,93.5569,92.9122,93.3585,55884.0
2024-12-10 15:00:00,94.12,94.37,93.58,94.12,120229.0,93.3585,93.6065,92.8229,93.3585,120229.0
2024-12-10 15:30:00,94.08,94.44,93.66,93.75,231906.0,93.3188,93.6759,92.9022,92.9915,231906.0
2024-12-11 09:30:00,94.83,95.34,93.93,94.22,80893.0,94.0628,94.5686,93.17,93.4577,80893.0
2024-12-11 10:00:00,94.01,94.91,93.63,94.83,57275.0,93.2494,94.1421,92.8725,94.0628,57275.0
2024-12-11 10:30:00,94.83,94.92,94.39,94.91,41302.0,94.0628,94.152,93.6263,94.1421,41302.0
2024-12-11 11:00:00,94.91,95.34,94.82,95.3,40523.0,94.1421,94.5686,94.0528,94.529,40523.0
2024-12-11 11:30:00,95.35,95.4,94.97,95.17,45922.0,94.5786,94.6282,94.2016,94.4,45922.0
2024-12-11 12:00:00,95.11,95.27,94.86,94.87,38572.0,94.3405,94.4992,94.0925,94.1024,38572.0
2024-12-11 12:30:00,94.89,95.08,94.82,94.88,15966.0,94.1223,94.3107,94.0528,94.1124,15966.0
2024-12-11 13:00:00,94.92,95.42,94.86,95.39,35464.0,94.152,94.648,94.0925,94.6182,35464.0
2024-12-11 13:30:00,95.4,95.85,95.28,95.8,29579.0,94.6282,95.0745,94.5091,95.0249,29579.0
2024-12-11 14:00:00,95.8,96.15,95.62,95.76,64679.0,95.0249,95.3721,94.8464,94.9852,64679.0
2024-12-11 14:30:00,95.76,95.86,95.64,95.7,31635.0,94.9852,95.0844,94.8662,94.9257,31635.0
2024-12-11 15:00:00,95.7,95.8,95.45,95.6,42582.0,94.9257,95.0249,94.6778,94.8265,42582.0
2024-12-11 15:30:00,95.65,95.91,95.42,95.48,196812.0,94.8761,95.134,94.648,94.7075,196812.0
2024-12-12 09:30:00,95.25,97.74,95.15,97.73,95380.0,94.4794,96.9492,94.3802,96.9393,95380.0
2024-12-12 10:00:00,97.66,97.79,96.14,97.26,57252.0,96.8699,96.9988,95.3622,96.4731,57252.0
2024-12-12 10:30:00,97.26,97.39,96.21,96.7,39789.0,96.4731,96.6021,95.4316,95.9176,39789.0
2024-12-12 11:00:00,96.7,96.99,96.5,96.66,29213.0,95.9176,96.2053,95.7193,95.878,29213.0
2024-12-12 11:30:00,96.65,97.01,96.3,97.0,49370.0,95.868,96.2251,95.5209,96.2152,49370.0
2024-12-12 12:00:00,96.96,97.34,96.28,96.33,48351.0,96.1755,96.5525,95.501,95.5506,48351.0
2024-12-12 12:30:00,96.41,97.07,96.34,97.03,37581.0,95.63,96.2846,95.5606,96.245,37581.0
2024-12-12 13:00:00,96.95,97.22,96.74,96.91,31551.0,96.1656,96.4334,95.9573,96.1259,31551.0
2024-12-12 13:30:00,96.87,96.9,96.11,96.29,38649.0,96.0863,96.116,95.3324,95.511,38649.0
2024-12-12 14:00:00,96.28,96.32,95.71,96.04,61112.0,95.501,95.5407,94.9356,95.263,61112.0
2024-12-12 14:30:00,96.02,96.22,95.89,96.07,31412.0,95.2431,95.4415,95.1142,95.2927,31412.0
2024-12-12 15:00:00,96.08,96.18,95.78,95.89,54649.0,95.3027,95.4018,95.0051,95.1142,54649.0
2024-12-12 15:30:00,95.88,96.05,95.16,95.17,326740.0,95.1043,95.2729,94.3901,94.4,326740.0
2024-12-13 09:30:00,95.5,97.14,95.5,96.69,82053.0,94.7273,96.3541,94.7273,95.9077,82053.0
2024-12-13 10:00:00,96.52,96.95,95.83,95.84,45942.0,95.7391,96.1656,95.0547,95.0646,45942.0
2024-12-13 10:30:00,95.86,96.2,95.64,95.65,32417.0,95.0844,95.4217,94.8662,94.8761,32417.0
2024-12-13 11:00:00,95.6,95.82,95.14,95.73,37671.0,94.8265,95.0448,94.3703,94.9555,37671.0
2024-12-13 11:30:00,95.68,96.11,95.5,96.09,28514.0,94.9059,95.3324,94.7273,95.3126,28514.0
2024-12-13 12:00:00,96.01,96.09,95.63,95.71,19832.0,95.2332,95.3126,94.8563,94.9356,19832.0
2024-12-13 12:30:00,95.64,95.71,95.4,95.67,19548.0,94.8662,94.9356,94.6282,94.896,19548.0
2024-12-13 13:00:00,95.75,95.95,95.56,95.88,18516.0,94.9753,95.1737,94.7869,95.1043,18516.0
2024-12-13 13:30:00,95.92,96.01,95.44,95.54,15254.0,95.1439,95.2332,94.6678,94.767,15254.0
2024-12-13 14:00:00,95.48,95.67,95.36,95.47,21479.0,94.7075,94.896,94.5885,94.6976,21479.0
2024-12-13 14:30:00,95.42,95.58,95.34,95.5,27967.0,94.648,94.8067,94.5686,94.7273,27967.0
2024-12-13 15:00:00,95.45,95.53,95.24,95.27,27406.0,94.6778,94.7571,94.4695,94.4992,27406.0
2024-12-13 15:30:00,95.28,95.68,94.96,94.98,173585.0,94.5091,94.9059,94.1917,94.2116,173585.0
2024-12-16 09:30:00,95.11,96.9,94.25,96.45,97578.0,94.3405,96.116,93.4875,95.6697,97578.0
2024-12-16 10:00:00,96.45,96.65,95.11,95.36,68547.0,95.6697,95.868,94.3405,94.5885,68547.0
2024-12-16 10:30:00,95.32,95.97,95.32,95.53,25247.0,94.5488,95.1935,94.5488,94.7571,25247.0
2024-12-16 11:00:00,95.56,95.67,95.24,95.58,56131.0,94.7869,94.896,94.4695,94.8067,56131.0
2024-12-16 11:30:00,95.58,95.72,95.36,95.53,37030.0,94.8067,94.9456,94.5885,94.7571,37030.0
2024-12-16 12:00:00,95.52,95.75,95.36,95.52,24223.0,94.7472,94.9753,94.5885,94.7472,24223.0
2024-12-16 12:30:00,95.46,95.92,95.39,95.92,18837.0,94.6877,95.1439,94.6182,95.1439,18837.0
2024-12-16 13:00:00,95.93,96.0,95.19,95.28,24906.0,95.1539,95.2233,94.4199,94.5091,24906.0
2024-12-16 13:30:00,95.35,95.36,95.0,95.12,19194.0,94.5786,94.5885,94.2314,94.3504,19194.0
2024-12-16 14:00:00,95.09,95.14,94.74,94.8,39658.0,94.3207,94.3703,93.9735,94.033,39658.0
2024-12-16 14:30:00,94.8,94.87,94.64,94.77,31647.0,94.033,94.1024,93.8743,94.0033,31647.0
2024-12-16 15:00:00,94.72,94.96,94.44,94.96,52771.0,93.9537,94.1917,93.6759,94.1917,52771.0
2024-12-16 15:30:00,94.9,94.91,94.16,94.18,222045.0,94.1322,94.1421,93.3982,93.418,222045.0
2024-12-17 09:30:00,93.36,93.64,91.92,92.21,113165.0,92.6047,92.8824,91.1763,91.464,113165.0
2024-12-17 10:00:00,92.33,92.33,90.66,90.92,53963.0,91.583,91.583,89.9265,90.1844,53963.0
2024-12-17 10:30:00,90.91,91.69,90.91,91.63,52682.0,90.1745,90.9482,90.1745,90.8887,52682.0
2024-12-17 11:00:00,91.62,92.15,91.62,92.0,40472.0,90.8787,91.4045,90.8787,91.2557,40472.0
2024-12-17 11:30:00,92.03,92.18,91.73,91.99,33152.0,91.2854,91.4342,90.9878,91.2457,33152.0
2024-12-17 12:00:00,91.95,92.07,91.77,91.77,40119.0,91.2061,91.3251,91.0275,91.0275,40119.0
2024-12-17 12:30:00,91.74,91.89,91.56,91.88,38697.0,90.9978,91.1466,90.8192,91.1366,38697.0
2024-12-17 13:00:00,91.83,91.95,91.38,91.38,56046.0,91.087,91.2061,90.6407,90.6407,56046.0
2024-12-17 13:30:00,91.4,91.75,91.36,91.73,31229.0,90.6605,91.0077,90.6208,90.9878,31229.0
2024-12-17 14:00:00,91.78,91.81,91.09,91.19,45637.0,91.0374,91.0672,90.353,90.4522,45637.0
2024-12-17 14:30:00,91.13,91.25,90.8,90.96,45419.0,90.3927,90.5117,90.0654,90.2241,45419.0
2024-12-17 15:00:00,90.94,91.28,90.89,91.23,61017.0,90.2042,90.5415,90.1546,90.4919,61017.0
2024-12-17 15:30:00,91.21,91.7,90.97,91.39,251114.0,90.4721,90.9581,90.234,90.6506,251114.0
2024-12-18 09:30:00,91.76,92.02,91.0,91.3,64224.0,91.0176,91.2755,90.2638,90.5613,64224.0
2024-12-18 10:00:00,91.46,91.53,90.79,90.91,62503.0,90.72,90.7895,90.0555,90.1745,62503.0
2024-12-18 10:30:00,90.89,91.92,90.87,91.73,61286.0,90.1546,91.1763,90.1348,90.9878,61286.0
2024-12-18 11:00:00,91.69,91.82,91.32,91.5,37515.0,90.9482,91.0771,90.5812,90.7597,37515.0
2024-12-18 11:30:00,91.5,91.87,91.31,91.66,52339.0,90.7597,91.1267,90.5712,90.9184,52339.0
2024-12-18 12:00:00,91.67,91.67,91.26,91.28,38658.0,90.9283,90.9283,90.5217,90.5415,38658.0
2024-12-18 12:30:00,91.27,91.53,91.2,91.3,52407.0,90.5316,90.7895,90.4621,90.5613,52407.0
2024-12-18 13:00:00,91.33,91.66,91.2,91.52,77347.0,90.5911,90.9184,90.4621,90.7795,77347.0
2024-12-18 13:30:00,91.56,91.66,91.42,91.58,40870.0,90.8192,90.9184,90.6804,90.8391,40870.0
2024-12-18 14:00:00,91.52,91.71,90.54,90.9,109133.0,90.7795,90.968,89.8075,90.1646,109133.0
2024-12-18 14:30:00,90.96,91.24,90.11,90.21,114862.0,90.2241,90.5018,89.381,89.4801,114862.0
2024-12-18 15:00:00,90.24,90.47,89.91,90.04,88163.0,89.5099,89.738,89.1826,89.3115,88163.0
2024-12-18 15:30:00,90.0,90.11,88.78,88.85,314439.0,89.2718,89.381,88.0617,88.1312,314439.0
2024-12-19 09:30:00,89.49,90.96,88.0,89.9,139868.0,88.766,90.2241,87.288,89.1727,139868.0
2024-12-19 10:00:00,89.8,89.83,88.94,89.12,51098.0,89.0735,89.1032,88.2204,88.399,51098.0
2024-12-19 10:30:00,89.21,89.73,88.81,89.59,76700.0,88.4882,89.004,88.0915,88.8652,76700.0
2024-12-19 11:00:00,89.63,90.36,89.3,90.33,68799.0,88.9048,89.6289,88.5775,89.5992,68799.0
2024-12-19 11:30:00,90.36,90.38,89.69,89.69,32550.0,89.6289,89.6488,88.9644,88.9644,32550.0
2024-12-19 12:00:00,89.69,89.81,89.22,89.3,28810.0,88.9644,89.0834,88.4982,88.5775,28810.0
2024-12-19 12:30:00,89.28,90.04,89.14,90.0,33132.0,88.5577,89.3115,88.4188,89.2718,33132.0
2024-12-19 13:00:00,90.0,90.06,89.71,90.01,63198.0,89.2718,89.3314,88.9842,89.2818,63198.0
2024-12-19 13:30:00,90.06,90.44,89.76,90.38,51891.0,89.3314,89.7083,89.0338,89.6488,51891.0
2024-12-19 14:00:00,90.4,90.49,90.06,90.19,74388.0,89.6686,89.7579,89.3314,89.4603,74388.0
2024-12-19 14:30:00,90.2,90.27,89.51,89.51,59807.0,89.4702,89.5397,88.7858,88.7858,59807.0
2024-12-19 15:00:00,89.51,90.16,89.43,89.98,60128.0,88.7858,89.4306,88.7065,89.252,60128.0
2024-12-19 15:30:00,89.98,90.13,89.13,89.26,211189.0,89.252,89.4008,88.4089,88.5378,211189.0
2024-12-20 09:30:00,87.93,90.07,87.72,89.48,298507.0,87.2186,89.3413,87.0103,88.7561,298507.0
2024-12-20 10:00:00,89.53,90.78,89.52,90.68,70906.0,88.8056,90.0455,88.7957,89.9463,70906.0
2024-12-20 10:30:00,90.76,91.28,90.43,90.51,105387.0,90.0257,90.5415,89.6984,89.7777,105387.0
2024-12-20 11:00:00,90.51,91.63,90.51,91.42,67858.0,89.7777,90.8887,89.7777,90.6804,67858.0
2024-12-20 11:30:00,91.44,91.61,90.96,91.16,54269.0,90.7002,90.8688,90.2241,90.4225,54269.0
2024-12-20 12:00:00,91.08,91.3,90.85,91.18,47127.0,90.3431,90.5613,90.115,90.4423,47127.0
2024-12-20 12:30:00,91.18,91.37,91.01,91.12,50733.0,90.4423,90.6308,90.2737,90.3828,50733.0
2024-12-20 13:00:00,91.15,91.16,90.73,90.78,31761.0,90.4125,90.4225,89.9959,90.0455,31761.0
2024-12-20 13:30:00,90.78,91.02,90.65,90.79,102275.0,90.0455,90.2836,89.9166,90.0555,102275.0
2024-12-20 14:00:00,90.82,91.29,90.6,91.28,175755.0,90.0852,90.5514,89.867,90.5415,175755.0
2024-12-20 14:30:00,91.28,91.39,90.84,91.02,56727.0,90.5415,90.6506,90.105,90.2836,56727.0
2024-12-20 15:00:00,91.02,91.12,90.56,90.84,67731.0,90.2836,90.3828,89.8273,90.105,67731.0
2024-12-20 15:30:00,90.86,91.04,90.15,90.47,511893.0,90.1249,90.3034,89.4206,89.738,511893.0
2024-12-23 09:30:00,90.55,91.35,89.23,89.45,47202.0,89.8174,90.6109,88.5081,88.7263,47202.0
2024-12-23 10:00:00,89.46,89.74,88.93,89.42,35740.0,88.7362,89.0139,88.2105,88.6965,35740.0
2024-12-23 10:30:00,89.58,90.07,89.45,90.0,181210.0,88.8552,89.3413,88.7263,89.2718,181210.0
2024-12-23 11:00:00,90.0,90.9,90.0,90.64,43302.0,89.2718,90.1646,89.2718,89.9067,43302.0
2024-12-23 11:30:00,90.64,91.4,90.54,91.29,42397.0,89.9067,90.6605,89.8075,90.5514,42397.0
2024-12-23 12:00:00,91.36,91.5,91.12,91.31,35032.0,90.6208,90.7597,90.3828,90.5712,35032.0
2024-12-23 12:30:00,91.25,91.51,91.2,91.36,40490.0,90.5117,90.7696,90.4621,90.6208,40490.0
2024-12-23 13:00:00,91.36,91.55,91.3,91.44,30960.0,90.6208,90.8093,90.5613,90.7002,30960.0
2024-12-23 13:30:00,91.45,91.82,91.4,91.82,59833.0,90.7101,91.0771,90.6605,91.0771,59833.0
2024-12-23 14:00:00,91.78,91.99,91.6,91.87,74077.0,91.0374,91.2457,90.8589,91.1267,74077.0
2024-12-23 14:30:00,91.92,92.29,91.74,91.96,59298.0,91.1763,91.5433,90.9978,91.216,59298.0
2024-12-23 15:00:00,91.96,92.25,91.88,92.12,63517.0,91.216,91.5036,91.1366,91.3747,63517.0
2024-12-23 15:30:00,92.16,92.51,91.95,92.3,224837.0,91.4144,91.7615,91.2061,91.5532,224837.0
2024-12-24 09:30:00,92.77,93.49,92.1,92.66,50530.0,92.0194,92.7336,91.3549,91.9103,50530.0
2024-12-24 10:00:00,92.7,93.1,92.5,92.99,45097.0,91.95,92.3468,91.7516,92.2377,45097.0
2024-12-24 10:30:00,92.99,93.37,92.81,93.31,34421.0,92.2377,92.6146,92.0591,92.5551,34421.0
2024-12-24 11:00:00,93.31,93.64,93.17,93.34,49395.0,92.5551,92.8824,92.4162,92.5848,49395.0
2024-12-24 11:30:00,93.26,93.59,93.05,93.12,50058.0,92.5055,92.8328,92.2972,92.3666,50058.0
2024-12-24 12:00:00,93.13,93.6,93.05,93.43,46159.0,92.3765,92.8427,92.2972,92.6741,46159.0
2024-12-24 12:30:00,93.36,93.51,92.91,93.11,94478.0,92.6047,92.7534,92.1583,92.3567,94478.0
2024-12-26 09:30:00,92.88,93.09,92.3,92.7,32204.0,92.1285,92.3368,91.5532,91.95,32204.0
2024-12-26 10:00:00,92.7,93.25,92.48,93.0,35423.0,91.95,92.4956,91.7318,92.2476,35423.0
2024-12-26 10:30:00,92.98,93.35,92.72,93.16,33760.0,92.2277,92.5947,91.9698,92.4063,33760.0
2024-12-26 11:00:00,93.15,93.47,93.05,93.45,31237.0,92.3964,92.7138,92.2972,92.6939,31237.0
2024-12-26 11:30:00,93.39,93.71,93.37,93.61,32075.0,92.6344,92.9518,92.6146,92.8526,32075.0
2024-12-26 12:00:00,93.61,93.73,93.51,93.55,22028.0,92.8526,92.9717,92.7534,92.7931,22028.0
2024-12-26 12:30:00,93.57,93.62,93.06,93.16,17536.0,92.813,92.8626,92.3071,92.4063,17536.0
2024-12-26 13:00:00,93.26,93.43,93.2,93.43,17079.0,92.5055,92.6741,92.446,92.6741,17079.0
2024-12-26 13:30:00,93.42,93.42,93.13,93.29,22185.0,92.6642,92.6642,92.3765,92.5352,22185.0
2024-12-26 14:00:00,93.2,93.29,92.84,92.86,27185.0,92.446,92.5352,92.0889,92.1087,27185.0
2024-12-26 14:30:00,92.86,93.05,92.74,93.03,33974.0,92.1087,92.2972,91.9897,92.2773,33974.0
2024-12-26 15:00:00,92.99,93.04,92.64,92.93,116662.0,92.2377,92.2873,91.8905,92.1781,116662.0
2024-12-26 15:30:00,92.93,93.25,92.8,92.87,256681.0,92.1781,92.4956,92.0492,92.1186,256681.0
2024-12-27 09:30:00,92.11,92.55,91.6,92.13,46583.0,91.3648,91.8012,90.8589,91.3846,46583.0
2024-12-27 10:00:00,92.25,92.25,91.01,91.07,87400.0,91.5036,91.5036,90.2737,90.3332,87400.0
2024-12-27 10:30:00,91.05,91.44,90.87,91.22,55572.0,90.3134,90.7002,90.1348,90.482,55572.0
2024-12-27 11:00:00,91.27,91.38,90.71,91.22,24159.0,90.5316,90.6407,89.9761,90.482,24159.0
2024-12-27 11:30:00,91.2,91.39,90.9,90.9,36524.0,90.4621,90.6506,90.1646,90.1646,36524.0
2024-12-27 12:00:00,90.94,91.07,90.78,90.98,45888.0,90.2042,90.3332,90.0455,90.2439,45888.0
2024-12-27 12:30:00,90.93,91.15,90.84,91.1,24728.0,90.1943,90.4125,90.105,90.3629,24728.0
2024-12-27 13:00:00,91.1,91.4,91.1,91.34,26174.0,90.3629,90.6605,90.3629,90.601,26174.0
2024-12-27 13:30:00,91.27,91.65,91.27,91.5,12580.0,90.5316,90.9085,90.5316,90.7597,12580.0
2024-12-27 14:00:00,91.5,91.68,91.41,91.59,24677.0,90.7597,90.9383,90.6704,90.849,24677.0
2024-12-27 14:30:00,91.59,92.08,91.53,91.91,36454.0,90.849,91.335,90.7895,91.1664,36454.0
2024-12-27 15:00:00,91.85,91.89,91.5,91.69,27042.0,91.1069,91.1466,90.7597,90.9482,27042.0
2024-12-27 15:30:00,91.65,92.07,91.46,91.99,198655.0,90.9085,91.3251,90.72,91.2457,198655.0
2024-12-30 09:30:00,90.92,91.54,90.53,90.76,83413.0,90.1844,90.7994,89.7976,90.0257,83413.0
2024-12-30 10:00:00,90.78,90.95,90.31,90.37,80028.0,90.0455,90.2142,89.5793,89.6389,80028.0
2024-12-30 10:30:00,90.42,91.12,90.42,91.12,109540.0,89.6884,90.3828,89.6884,90.3828,109540.0
2024-12-30 11:00:00,91.07,91.4,91.01,91.36,44228.0,90.3332,90.6605,90.2737,90.6208,44228.0
2024-12-30 11:30:00,91.33,92.06,91.33,91.97,55485.0,90.5911,91.3152,90.5911,91.2259,55485.0
2024-12-30 12:00:00,91.93,92.17,91.71,92.05,62229.0,91.1862,91.4243,90.968,91.3053,62229.0
2024-12-30 12:30:00,92.02,92.08,91.58,91.75,41660.0,91.2755,91.335,90.8391,91.0077,41660.0
2024-12-30 13:00:00,91.65,92.0,91.54,91.69,32034.0,90.9085,91.2557,90.7994,90.9482,32034.0
2024-12-30 13:30:00,91.69,91.8,91.58,91.8,28814.0,90.9482,91.0573,90.8391,91.0573,28814.0
2024-12-30 14:00:00,91.83,91.91,91.61,91.82,53885.0,91.087,91.1664,90.8688,91.0771,53885.0
2024-12-30 14:30:00,91.81,91.93,91.73,91.78,29265.0,91.0672,91.1862,90.9878,91.0374,29265.0
2024-12-30 15:00:00,91.79,92.58,91.76,92.31,77402.0,91.0474,91.831,91.0176,91.5632,77402.0
2024-12-30 15:30:00,92.31,92.37,91.99,92.14,313106.0,91.5632,91.6227,91.2457,91.3945,313106.0
2024-12-31 09:30:00,92.12,92.38,91.35,91.9,23391.0,91.3747,91.6326,90.6109,91.1565,23391.0
2024-12-31 10:00:00,91.93,92.14,91.34,91.73,18822.0,91.1862,91.3945,90.601,90.9878,18822.0
2024-12-31 10:30:00,91.73,91.73,91.11,91.31,15581.0,90.9878,90.9878,90.3729,90.5712,15581.0
2024-12-31 11:00:00,91.31,91.36,91.08,91.17,12066.0,90.5712,90.6208,90.3431,90.4324,12066.0
2024-12-31 11:30:00,91.19,91.21,90.63,90.96,23989.0,90.4522,90.4721,89.8967,90.2241,23989.0
2024-12-31 12:00:00,90.98,91.17,90.84,90.87,17023.0,90.2439,90.4324,90.105,90.1348,17023.0
2024-12-31 12:30:00,90.87,90.94,90.55,90.94,33231.0,90.1348,90.2042,89.8174,90.2042,33231.0
2024-12-31 13:00:00,90.94,91.02,90.4,90.61,2024223.0,90.2042,90.2836,89.6686,89.8769,2024223.0
2024-12-31 13:30:00,90.61,90.69,90.06,90.06,36125.0,89.8769,89.9563,89.3314,89.3314,36125.0
2024-12-31 14:00:00,90.12,90.44,89.98,89.98,25202.0,89.3909,89.7083,89.252,89.252,25202.0
2024-12-31 14:30:00,89.98,90.23,89.7,90.19,56917.0,89.252,89.5,88.9743,89.4603,56917.0
2024-12-31 15:00:00,90.15,90.5,89.98,90.42,85436.0,89.4206,89.7678,89.252,89.6884,85436.0
2024-12-31 15:30:00,90.42,90.42,89.8,90.25,257798.0,89.6884,89.6884,89.0735,89.5198,257798.0
2025-01-02 09:30:00,91.01,91.58,90.38,91.26,191973.0,90.2737,90.8391,89.6488,90.5217,191973.0
2025-01-02 10:00:00,91.22,92.37,91.12,91.92,195034.0,90.482,91.6227,90.3828,91.1763,195034.0
2025-01-02 10:30:00,91.98,92.57,91.9,92.36,160923.0,91.2358,91.8211,91.1565,91.6128,160923.0
2025-01-02 11:00:00,92.45,92.45,91.35,91.8,118579.0,91.702,91.702,90.6109,91.0573,118579.0
2025-01-02 11:30:00,91.82,93.06,91.7,92.93,99242.0,91.0771,92.3071,90.9581,92.1781,99242.0
2025-01-02 12:00:00,93.04,93.04,92.1,92.22,36148.0,92.2873,92.2873,91.3549,91.4739,36148.0
2025-01-02 12:30:00,92.1,92.24,91.47,91.77,44899.0,91.3549,91.4937,90.73,91.0275,44899.0
2025-01-02 13:00:00,91.66,91.74,91.37,91.51,32834.0,90.9184,90.9978,90.6308,90.7696,32834.0
2025-01-02 13:30:00,91.45,91.66,91.11,91.39,36958.0,90.7101,90.9184,90.3729,90.6506,36958.0
2025-01-02 14:00:00,91.4,92.07,91.33,91.96,59782.0,90.6605,91.3251,90.5911,91.216,59782.0
2025-01-02 14:30:00,91.95,92.13,91.76,91.87,43224.0,91.2061,91.3846,91.0176,91.1267,43224.0
2025-01-02 15:00:00,91.91,92.63,91.91,92.45,83215.0,91.1664,91.8806,91.1664,91.702,83215.0
2025-01-02 15:30:00,92.42,92.81,92.37,92.74,200555.0,91.6723,92.0591,91.6227,91.9897,200555.0
2025-01-03 09:30:00,93.93,96.38,93.44,96.04,200892.0,93.17,95.6002,92.684,95.263,200892.0
2025-01-03 10:00:00,96.18,97.5,95.82,97.45,206171.0,95.4018,96.7112,95.0448,96.6616,206171.0
2025-01-03 10:30:00,97.25,98.8,97.18,98.71,67084.0,96.4632,98.0006,96.3938,97.9114,67084.0
2025-01-03 11:00:00,98.71,99.86,98.7,99.69,104887.0,97.9114,99.0521,97.9015,98.8834,104887.0
2025-01-03 11:30:00,99.71,100.66,99.53,99.86,91028.0,98.9033,99.8456,98.7247,99.0521,91028.0
2025-01-03 12:00:00,99.89,100.05,98.57,98.58,197825.0,99.0818,99.2405,97.7725,97.7824,197825.0
2025-01-03 12:30:00,98.58,98.93,98.16,98.21,88247.0,97.7824,98.1296,97.3658,97.4154,88247.0
2025-01-03 13:00:00,98.18,98.49,98.03,98.34,51007.0,97.3857,97.6932,97.2369,97.5444,51007.0
2025-01-03 13:30:00,98.35,98.48,97.91,98.11,37946.0,97.5543,97.6832,97.1178,97.3162,37946.0
2025-01-03 14:00:00,98.04,98.3,98.01,98.11,63360.0,97.2468,97.5047,97.217,97.3162,63360.0
2025-01-03 14:30:00,98.1,98.83,98.09,98.56,96685.0,97.3063,98.0304,97.2964,97.7626,96685.0
2025-01-03 15:00:00,98.49,98.86,98.33,98.65,67719.0,97.6932,98.0602,97.5345,97.8519,67719.0
2025-01-03 15:30:00,98.65,98.78,98.19,98.44,356250.0,97.8519,97.9808,97.3956,97.6436,356250.0
2025-01-06 09:30:00,99.3,100.32,97.99,99.43,221508.0,98.4966,99.5084,97.1972,98.6256,221508.0
2025-01-06 10:00:00,99.38,99.73,99.12,99.16,90324.0,98.576,98.9231,98.3181,98.3577,90324.0
2025-01-06 10:30:00,99.14,99.58,99.02,99.2,104603.0,98.3379,98.7743,98.2189,98.3974,104603.0
2025-01-06 11:00:00,99.25,99.51,98.93,99.32,168385.0,98.447,98.7049,98.1296,98.5164,168385.0
2025-01-06 11:30:00,99.32,99.72,99.23,99.7,149667.0,98.5164,98.9132,98.4272,98.8934,149667.0
2025-01-06 12:00:00,99.68,99.76,99.05,99.46,126470.0,98.8735,98.9529,98.2486,98.6553,126470.0
2025-01-06 12:30:00,99.44,99.94,99.34,99.83,55692.0,98.6355,99.1314,98.5363,99.0223,55692.0
2025-01-06 13:00:00,99.86,99.86,99.07,99.18,65245.0,99.0521,99.0521,98.2685,98.3776,65245.0
2025-01-06 13:30:00,99.12,99.13,98.5,98.63,56838.0,98.3181,98.328,97.7031,97.832,56838.0
2025-01-06 14:00:00,98.59,99.2,98.33,99.2,85867.0,97.7923,98.3974,97.5345,98.3974,85867.0
2025-01-06 14:30:00,99.13,99.3,98.8,99.14,69751.0,98.328,98.4966,98.0006,98.3379,69751.0
2025-01-06 15:00:00,99.13,99.84,99.06,99.75,109187.0,98.328,99.0322,98.2585,98.943,109187.0
2025-01-06 15:30:00,99.72,99.74,98.5,98.7,393512.0,98.9132,98.933,97.7031,97.9015,393512.0
2025-01-07 09:30:00,99.0,99.47,97.47,97.73,66809.0,98.199,98.6652,96.6814,96.9393,66809.0
2025-01-07 10:00:00,97.47,97.47,95.39,95.49,136384.0,96.6814,96.6814,94.6182,94.7174,136384.0
2025-01-07 10:30:00,95.59,96.38,94.84,96.28,87111.0,94.8166,95.6002,94.0727,95.501,87111.0
2025-01-07 11:00:00,96.25,97.25,96.25,97.06,43325.0,95.4713,96.4632,95.4713,96.2747,43325.0
2025-01-07 11:30:00,97.06,97.74,96.62,96.62,74969.0,96.2747,96.9492,95.8383,95.8383,74969.0
2025-01-07 12:00:00,96.63,97.41,96.6,97.35,46818.0,95.8482,96.6219,95.8184,96.5624,46818.0
2025-01-07 12:30:00,97.39,97.57,97.2,97.45,43761.0,96.6021,96.7806,96.4136,96.6616,43761.0
2025-01-07 13:00:00,97.46,97.91,97.46,97.67,34556.0,96.6715,97.1178,96.6715,96.8798,34556.0
2025-01-07 13:30:00,97.74,97.79,97.37,97.42,32554.0,96.9492,96.9988,96.5822,96.6318,32554.0
2025-01-07 14:00:00,97.41,97.5,97.12,97.33,48174.0,96.6219,96.7112,96.3342,96.5425,48174.0
2025-01-07 14:30:00,97.27,97.47,97.04,97.04,41845.0,96.483,96.6814,96.2549,96.2549,41845.0
2025-01-07 15:00:00,97.02,97.02,96.25,96.59,79339.0,96.235,96.235,95.4713,95.8085,79339.0
2025-01-07 15:30:00,96.61,96.88,96.2,96.76,266400.0,95.8284,96.0962,95.4217,95.9772,266400.0
2025-01-08 09:30:00,96.54,96.54,95.23,95.47,68571.0,95.7589,95.7589,94.4595,94.6976,68571.0
2025-01-08 10:00:00,95.48,95.78,93.34,94.01,116779.0,94.7075,95.0051,92.5848,93.2494,116779.0
2025-01-08 10:30:00,93.95,94.93,93.91,94.93,85922.0,93.1899,94.162,93.1502,94.162,85922.0
2025-01-08 11:00:00,94.97,95.58,94.35,95.51,52316.0,94.2016,94.8067,93.5867,94.7373,52316.0
2025-01-08 11:30:00,95.59,96.4,95.34,96.39,78865.0,94.8166,95.6201,94.5686,95.6101,78865.0
2025-01-08 12:00:00,96.38,96.39,94.98,94.98,131522.0,95.6002,95.6101,94.2116,94.2116,131522.0
2025-01-08 12:30:00,95.06,96.31,94.85,96.11,192963.0,94.2909,95.5308,94.0826,95.3324,192963.0
2025-01-08 13:00:00,96.11,98.72,96.1,97.85,287878.0,95.3324,97.9213,95.3225,97.0583,287878.0
2025-01-08 13:30:00,97.95,98.32,97.42,97.79,165961.0,97.1575,97.5245,96.6318,96.9988,165961.0
2025-01-08 14:00:00,97.74,98.43,97.5,98.4,87756.0,96.9492,97.6336,96.7112,97.6039,87756.0
2025-01-08 14:30:00,98.41,98.42,97.89,97.96,81293.0,97.6138,97.6237,97.098,97.1674,81293.0
2025-01-08 15:00:00,97.98,99.43,97.96,99.31,122046.0,97.1873,98.6256,97.1674,98.5065,122046.0
2025-01-08 15:30:00,99.35,99.61,98.46,98.51,478441.0,98.5462,98.8041,97.6634,97.713,478441.0
2025-01-10 09:30:00,98.96,99.4,96.68,98.56,340020.0,98.1594,98.5958,95.8978,97.7626,340020.0
2025-01-10 10:00:00,98.15,99.22,96.83,98.29,244287.0,97.3559,98.4173,96.0466,97.4948,244287.0
2025-01-10 10:30:00,98.29,100.31,98.29,98.86,194071.0,97.4948,99.4984,97.4948,98.0602,194071.0
2025-01-10 11:00:00,98.86,98.86,97.34,97.64,108996.0,98.0602,98.0602,96.5525,96.85,108996.0
2025-01-10 11:30:00,97.56,98.31,97.36,98.06,44509.0,96.7707,97.5146,96.5723,97.2666,44509.0
2025-01-10 12:00:00,98.06,98.29,97.34,98.29,52707.0,97.2666,97.4948,96.5525,97.4948,52707.0
2025-01-10 12:30:00,98.27,98.74,97.87,98.68,40504.0,97.4749,97.9411,97.0782,97.8816,40504.0
2025-01-10 13:00:00,98.68,99.32,98.48,99.23,97138.0,97.8816,98.5164,97.6832,98.4272,97138.0
2025-01-10 13:30:00,99.32,100.53,99.17,100.43,70154.0,98.5164,99.7167,98.3677,99.6175,70154.0
2025-01-10 14:00:00,100.48,100.49,99.68,100.09,63999.0,99.6671,99.677,98.8735,99.2802,63999.0
2025-01-10 14:30:00,100.09,100.29,99.64,100.01,89728.0,99.2802,99.4786,98.8339,99.2009,89728.0
2025-01-10 15:00:00,100.04,100.46,99.73,100.42,133348.0,99.2306,99.6472,98.9231,99.6075,133348.0
2025-01-10 15:30:00,100.41,100.41,99.01,99.45,456448.0,99.5976,99.5976,98.2089,98.6454,456448.0
2025-01-13 09:30:00,98.55,98.96,96.47,97.9,220191.0,97.7527,98.1594,95.6895,97.1079,220191.0
2025-01-13 10:00:00,97.92,97.95,96.79,97.04,89839.0,97.1278,97.1575,96.0069,96.2549,89839.0
2025-01-13 10:30:00,96.89,97.37,96.38,96.4,94162.0,96.1061,96.5822,95.6002,95.6201,94162.0
2025-01-13 11:00:00,96.4,96.64,95.79,96.28,75675.0,95.6201,95.8581,95.015,95.501,75675.0
2025-01-13 11:30:00,96.32,96.43,95.36,95.43,50206.0,95.5407,95.6498,94.5885,94.6579,50206.0
2025-01-13 12:00:00,95.47,96.3,95.31,96.22,85222.0,94.6976,95.5209,94.5389,95.4415,85222.0
2025-01-13 12:30:00,96.22,96.6,95.92,96.52,143328.0,95.4415,95.8184,95.1439,95.7391,143328.0
2025-01-13 13:00:00,96.55,96.99,96.39,96.64,63328.0,95.7689,96.2053,95.6101,95.8581,63328.0
2025-01-13 13:30:00,96.7,96.91,96.32,96.49,47905.0,95.9176,96.1259,95.5407,95.7093,47905.0
2025-01-13 14:00:00,96.46,96.84,96.27,96.84,68639.0,95.6796,96.0565,95.4911,96.0565,68639.0
2025-01-13 14:30:00,96.81,96.99,96.55,96.8,50389.0,96.0267,96.2053,95.7689,96.0168,50389.0
2025-01-13 15:00:00,96.83,96.83,96.3,96.39,76670.0,96.0466,96.0466,95.5209,95.6101,76670.0
2025-01-13 15:30:00,96.34,97.37,96.04,97.19,396387.0,95.5606,96.5822,95.263,96.4037,396387.0
2025-01-14 09:30:00,98.7,100.57,97.76,99.75,128436.0,97.9015,99.7563,96.9691,98.943,128436.0
2025-01-14 10:00:00,99.59,99.83,98.86,99.05,82959.0,98.7843,99.0223,98.0602,98.2486,82959.0
2025-01-14 10:30:00,99.04,100.43,99.03,99.58,92989.0,98.2387,99.6175,98.2288,98.7743,92989.0
2025-01-14 11:00:00,99.62,100.0,99.29,99.72,93896.0,98.814,99.1909,98.4867,98.9132,93896.0
2025-01-14 11:30:00,99.7,99.79,99.17,99.2,54894.0,98.8934,98.9826,98.3677,98.3974,54894.0
2025-01-14 12:00:00,99.14,99.42,98.91,99.34,41639.0,98.3379,98.6156,98.1098,98.5363,41639.0
2025-01-14 12:30:00,99.34,99.9,99.28,99.89,81356.0,98.5363,99.0917,98.4768,99.0818,81356.0
2025-01-14 13:00:00,99.83,100.19,99.81,99.82,72747.0,99.0223,99.3794,99.0025,99.0124,72747.0
2025-01-14 13:30:00,99.79,100.28,99.67,100.24,173886.0,98.9826,99.4687,98.8636,99.429,173886.0
2025-01-14 14:00:00,100.21,100.6,100.07,100.3,122562.0,99.3992,99.7861,99.2604,99.4885,122562.0
2025-01-14 14:30:00,100.26,100.56,99.94,100.11,147266.0,99.4488,99.7464,99.1314,99.3001,147266.0
2025-01-14 15:00:00,100.11,100.11,99.53,99.81,128946.0,99.3001,99.3001,98.7247,99.0025,128946.0
2025-01-14 15:30:00,99.86,99.91,99.17,99.8,262146.0,99.0521,99.1017,98.3677,98.9926,262146.0
2025-01-15 09:30:00,103.0,104.51,102.22,104.31,267698.0,102.1667,103.6645,101.393,103.4661,267698.0
2025-01-15 10:00:00,104.3,104.5,103.13,103.44,86522.0,103.4562,103.6545,102.2956,102.6031,86522.0
2025-01-15 10:30:00,103.51,104.21,103.27,104.06,61025.0,102.6725,103.3669,102.4345,103.2181,61025.0
2025-01-15 11:00:00,104.07,104.92,103.63,104.47,126741.0,103.228,104.0711,102.7916,103.6248,126741.0
2025-01-15 11:30:00,104.47,104.47,103.71,104.17,66122.0,103.6248,103.6248,102.8709,103.3272,66122.0
2025-01-15 12:00:00,104.11,104.52,103.8,104.08,74308.0,103.2677,103.6744,102.9602,103.2379,74308.0
2025-01-15 12:30:00,104.13,104.27,103.72,103.85,40834.0,103.2875,103.4264,102.8808,103.0098,40834.0
2025-01-15 13:00:00,103.87,104.01,103.25,103.72,52291.0,103.0296,103.1685,102.4146,102.8808,52291.0
2025-01-15 13:30:00,103.76,103.8,103.31,103.59,49808.0,102.9205,102.9602,102.4742,102.7519,49808.0
2025-01-15 14:00:00,103.59,104.03,103.08,103.55,89161.0,102.7519,103.1883,102.246,102.7122,89161.0
2025-01-15 14:30:00,103.55,104.29,103.28,104.0,164824.0,102.7122,103.4462,102.4444,103.1586,164824.0
2025-01-15 15:00:00,104.02,104.45,103.98,104.39,80622.0,103.1784,103.6049,103.1387,103.5454,80622.0
2025-01-15 15:30:00,104.35,104.39,103.69,104.08,324595.0,103.5057,103.5454,102.8511,103.2379,324595.0
2025-01-16 09:30:00,104.28,105.58,103.9,104.04,155136.0,103.4363,104.7258,103.0594,103.1983,155136.0
2025-01-16 10:00:00,104.08,104.69,103.69,104.26,61863.0,103.2379,103.843,102.8511,103.4165,61863.0
2025-01-16 10:30:00,104.23,105.01,104.02,105.01,52871.0,103.3867,104.1604,103.1784,104.1604,52871.0
2025-01-16 11:00:00,104.98,106.65,104.84,106.07,201712.0,104.1306,105.7871,103.9918,105.2118,201712.0
2025-01-16 11:30:00,106.14,106.14,105.44,105.58,99539.0,105.2813,105.2813,104.5869,104.7258,99539.0
2025-01-16 12:00:00,105.55,106.2,105.55,105.61,231221.0,104.696,105.3408,104.696,104.7556,231221.0
2025-01-16 12:30:00,105.67,105.97,105.29,105.6,142940.0,104.8151,105.1126,104.4381,104.7456,142940.0
2025-01-16 13:00:00,105.69,106.31,105.66,106.17,184280.0,104.8349,105.4499,104.8051,105.311,184280.0
2025-01-16 13:30:00,106.17,106.47,105.85,106.05,89904.0,105.311,105.6086,104.9936,105.192,89904.0
2025-01-16 14:00:00,106.02,106.29,105.67,106.18,98510.0,105.1622,105.4301,104.8151,105.3209,98510.0
2025-01-16 14:30:00,106.15,106.19,105.86,105.89,122640.0,105.2912,105.3309,105.0035,105.0333,122640.0
2025-01-16 15:00:00,105.88,106.42,105.83,106.04,192323.0,105.0234,105.559,104.9738,105.1821,192323.0
2025-01-16 15:30:00,106.04,106.2,105.81,106.04,554290.0,105.1821,105.3408,104.9539,105.1821,554290.0
2025-01-17 09:30:00,106.42,106.42,103.75,104.0,246210.0,105.559,105.559,102.9106,103.1586,246210.0
2025-01-17 10:00:00,104.01,104.62,103.75,104.3,65710.0,103.1685,103.7736,102.9106,103.4562,65710.0
2025-01-17 10:30:00,104.3,104.84,104.2,104.76,62659.0,103.4562,103.9918,103.357,103.9124,62659.0
2025-01-17 11:00:00,104.74,104.98,104.48,104.76,112629.0,103.8926,104.1306,103.6347,103.9124,112629.0
2025-01-17 11:30:00,104.65,104.79,104.51,104.79,51246.0,103.8033,103.9422,103.6645,103.9422,51246.0
2025-01-17 12:00:00,104.79,105.13,104.6,104.82,73660.0,103.9422,104.2794,103.7537,103.9719,73660.0
2025-01-17 12:30:00,104.82,105.07,104.56,104.8,29234.0,103.9719,104.2199,103.714,103.9521,29234.0
2025-01-17 13:00:00,104.88,104.99,104.72,104.86,59149.0,104.0315,104.1406,103.8728,104.0116,59149.0
2025-01-17 13:30:00,104.86,104.92,104.47,104.71,52962.0,104.0116,104.0711,103.6248,103.8628,52962.0
2025-01-17 14:00:00,104.76,104.79,104.31,104.37,53712.0,103.9124,103.9422,103.4661,103.5256,53712.0
2025-01-17 14:30:00,104.45,104.77,104.41,104.48,68420.0,103.6049,103.9223,103.5653,103.6347,68420.0
2025-01-17 15:00:00,104.47,104.71,104.23,104.47,100793.0,103.6248,103.8628,103.3867,103.6248,100793.0
2025-01-17 15:30:00,104.47,104.93,104.35,104.49,352681.0,103.6248,104.0811,103.5057,103.6446,352681.0
2025-01-21 09:30:00,107.13,109.16,107.13,108.56,250327.0,106.2633,108.2768,106.2633,107.6817,250327.0
2025-01-21 10:00:00,108.53,108.88,107.85,108.62,133431.0,107.6519,107.9991,106.9774,107.7412,133431.0
2025-01-21 10:30:00,108.61,109.12,108.25,109.05,111716.0,107.7313,108.2372,107.3742,108.1677,111716.0
2025-01-21 11:00:00,108.91,109.1,108.73,108.85,108290.0,108.0289,108.2173,107.8503,107.9693,108290.0
2025-01-21 11:30:00,108.86,109.91,108.85,109.89,175397.0,107.9793,109.0208,107.9693,109.0009,175397.0
2025-01-21 12:00:00,109.82,109.9,109.39,109.64,167643.0,108.9315,109.0108,108.505,108.7529,167643.0
2025-01-21 12:30:00,109.59,110.82,109.11,110.82,225916.0,108.7034,109.9234,108.2272,109.9234,225916.0
2025-01-21 13:00:00,110.86,111.76,110.57,111.22,260602.0,109.9631,110.8558,109.6754,110.3202,260602.0
2025-01-21 13:30:00,111.15,111.81,110.8,110.93,142735.0,110.2507,110.9054,109.9036,110.0325,142735.0
2025-01-21 14:00:00,110.93,111.35,110.83,111.21,149211.0,110.0325,110.4491,109.9333,110.3102,149211.0
2025-01-21 14:30:00,111.21,112.0,111.13,111.93,256528.0,110.3102,111.0939,110.2309,111.0244,256528.0
2025-01-21 15:00:00,111.93,112.79,111.73,112.57,265607.0,111.0244,111.8775,110.826,111.6592,265607.0
2025-01-21 15:30:00,112.58,112.63,111.38,111.54,897179.0,111.6692,111.7188,110.4789,110.6376,897179.0
2025-01-22 09:30:00,115.01,115.38,110.43,110.71,334908.0,114.0795,114.4465,109.5366,109.8143,334908.0
2025-01-22 10:00:00,110.77,110.94,109.53,110.42,134695.0,109.8738,110.0424,108.6438,109.5266,134695.0
2025-01-22 10:30:00,110.42,111.04,110.26,110.8,78687.0,109.5266,110.1416,109.3679,109.9036,78687.0
2025-01-22 11:00:00,110.68,111.01,110.4,110.4,46010.0,109.7845,110.1119,109.5068,109.5068,46010.0
2025-01-22 11:30:00,110.45,110.88,110.38,110.7,37689.0,109.5564,109.9829,109.487,109.8044,37689.0
2025-01-22 12:00:00,110.61,110.75,110.18,110.43,100545.0,109.7151,109.854,109.2886,109.5366,100545.0
2025-01-22 12:30:00,110.39,110.63,110.0,110.34,46475.0,109.4969,109.7349,109.11,109.4473,46475.0
2025-01-22 13:00:00,110.28,111.0,110.17,110.97,45366.0,109.3878,110.1019,109.2787,110.0722,45366.0
2025-01-22 13:30:00,110.97,111.18,110.67,110.76,35846.0,110.0722,110.2805,109.7746,109.8639,35846.0
2025-01-22 14:00:00,110.69,111.27,110.6,111.06,44743.0,109.7945,110.3698,109.7052,110.1615,44743.0
2025-01-22 14:30:00,111.0,111.58,110.9,111.55,56912.0,110.1019,110.6773,110.0028,110.6475,56912.0
2025-01-22 15:00:00,111.55,111.59,110.94,110.97,140795.0,110.6475,110.6872,110.0424,110.0722,140795.0
2025-01-22 15:30:00,110.96,111.0,110.08,110.33,381511.0,110.0623,110.1019,109.1894,109.4374,381511.0
2025-01-23 09:30:00,110.63,111.87,109.56,111.7,176169.0,109.7349,110.9649,108.6736,110.7963,176169.0
2025-01-23 10:00:00,111.63,111.68,110.23,110.49,91828.0,110.7268,110.7764,109.3382,109.5961,91828.0
2025-01-23 10:30:00,110.45,111.54,110.44,111.49,84472.0,109.5564,110.6376,109.5465,110.588,84472.0
2025-01-23 11:00:00,111.44,112.71,111.32,111.65,137073.0,110.5384,111.7981,110.4194,110.7467,137073.0
2025-01-23 11:30:00,111.66,112.6,111.22,111.29,114183.0,110.7566,111.689,110.3202,110.3896,114183.0
2025-01-23 12:00:00,111.29,112.18,111.17,112.04,66860.0,110.3896,111.2724,110.2706,111.1335,66860.0
2025-01-23 12:30:00,112.04,112.36,111.56,112.04,77822.0,111.1335,111.4509,110.6574,111.1335,77822.0
2025-01-23 13:00:00,112.1,113.17,112.07,112.75,223251.0,111.193,112.2544,111.1633,111.8378,223251.0
2025-01-23 13:30:00,112.71,112.84,112.02,112.05,126825.0,111.7981,111.9271,111.1137,111.1434,126825.0
2025-01-23 14:00:00,112.0,112.59,111.45,111.45,108501.0,111.0939,111.6791,110.5483,110.5483,108501.0
2025-01-23 14:30:00,111.45,111.81,111.33,111.69,56508.0,110.5483,110.9054,110.4293,110.7864,56508.0
2025-01-23 15:00:00,111.76,111.76,110.98,111.1,82873.0,110.8558,110.8558,110.0821,110.2011,82873.0
2025-01-23 15:30:00,111.12,111.27,110.27,110.54,334917.0,110.221,110.3698,109.3778,109.6457,334917.0
2025-01-24 09:30:00,111.26,111.52,110.34,111.14,133386.0,110.3598,110.6177,109.4473,110.2408,133386.0
2025-01-24 10:00:00,111.08,111.85,110.45,111.53,147294.0,110.1813,110.9451,109.5564,110.6277,147294.0
2025-01-24 10:30:00,111.49,111.87,111.0,111.46,93954.0,110.588,110.9649,110.1019,110.5582,93954.0
2025-01-24 11:00:00,111.46,111.87,111.34,111.48,166718.0,110.5582,110.9649,110.4392,110.5781,166718.0
2025-01-24 11:30:00,111.48,112.13,111.42,112.09,128818.0,110.5781,111.2228,110.5185,111.1831,128818.0
2025-01-24 12:00:00,112.06,112.7,111.84,112.36,84967.0,111.1534,111.7882,110.9351,111.4509,84967.0
2025-01-24 12:30:00,112.36,112.47,111.78,111.82,44260.0,111.4509,111.5601,110.8756,110.9153,44260.0
2025-01-24 13:00:00,111.79,112.08,111.71,111.96,60983.0,110.8856,111.1732,110.8062,111.0542,60983.0
2025-01-24 13:30:00,112.03,112.05,111.19,111.3,206967.0,111.1236,111.1434,110.2904,110.3995,206967.0
2025-01-24 14:00:00,111.3,112.0,111.27,111.89,67326.0,110.3995,111.0939,110.3698,110.9847,67326.0
2025-01-24 14:30:00,111.89,112.23,111.89,111.93,122608.0,110.9847,111.322,110.9847,111.0244,122608.0
2025-01-24 15:00:00,111.93,112.11,111.85,111.95,103541.0,111.0244,111.203,110.9451,111.0443,103541.0
2025-01-24 15:30:00,111.98,112.38,111.84,112.36,364293.0,111.074,111.4708,110.9351,111.4509,364293.0
2025-01-27 09:30:00,105.08,106.0,97.12,98.05,804343.0,104.2298,105.1424,96.3342,97.2567,804343.0
2025-01-27 10:00:00,97.92,99.72,96.76,97.52,326653.0,97.1278,98.9132,95.9772,96.731,326653.0
2025-01-27 10:30:00,97.34,98.62,96.05,97.05,359592.0,96.5525,97.8221,95.2729,96.2648,359592.0
2025-01-27 11:00:00,97.2,97.22,94.85,95.59,280155.0,96.4136,96.4334,94.0826,94.8166,280155.0
2025-01-27 11:30:00,95.55,96.56,95.31,95.94,240872.0,94.7769,95.7788,94.5389,95.1638,240872.0
2025-01-27 12:00:00,95.94,97.1,95.52,96.57,173298.0,95.1638,96.3144,94.7472,95.7887,173298.0
2025-01-27 12:30:00,96.58,96.76,94.81,95.14,182496.0,95.7986,95.9772,94.0429,94.3703,182496.0
2025-01-27 13:00:00,95.25,95.65,94.96,95.33,142381.0,94.4794,94.8761,94.1917,94.5587,142381.0
2025-01-27 13:30:00,95.33,96.34,95.29,95.64,165904.0,94.5587,95.5606,94.519,94.8662,165904.0
2025-01-27 14:00:00,95.66,96.52,95.29,96.51,211416.0,94.8861,95.7391,94.519,95.7292,211416.0
2025-01-27 14:30:00,96.51,97.01,95.79,95.8,179631.0,95.7292,96.2251,95.015,95.0249,179631.0
2025-01-27 15:00:00,95.75,97.6,95.74,97.09,286965.0,94.9753,96.8104,94.9654,96.3045,286965.0
2025-01-27 15:30:00,97.17,97.99,96.75,97.47,577670.0,96.3838,97.1972,95.9672,96.6814,577670.0
2025-01-28 09:30:00,98.91,99.14,96.5,97.78,346975.0,98.1098,98.3379,95.7193,96.9889,346975.0
2025-01-28 10:00:00,97.67,98.78,97.58,98.24,222617.0,96.8798,97.9808,96.7905,97.4452,222617.0
2025-01-28 10:30:00,98.21,98.34,95.55,96.27,226295.0,97.4154,97.5444,94.7769,95.4911,226295.0
2025-01-28 11:00:00,96.23,96.79,96.0,96.11,135412.0,95.4514,96.0069,95.2233,95.3324,135412.0
2025-01-28 11:30:00,96.17,97.06,95.83,96.99,126024.0,95.3919,96.2747,95.0547,96.2053,126024.0
2025-01-28 12:00:00,97.07,98.81,96.98,98.77,286957.0,96.2846,98.0106,96.1954,97.9709,286957.0
2025-01-28 12:30:00,98.76,99.56,98.45,99.23,210445.0,97.961,98.7545,97.6535,98.4272,210445.0
2025-01-28 13:00:00,99.23,99.34,98.76,98.83,124217.0,98.4272,98.5363,97.961,98.0304,124217.0
2025-01-28 13:30:00,98.8,99.21,98.61,98.82,101401.0,98.0006,98.4073,97.8122,98.0205,101401.0
2025-01-28 14:00:00,98.84,99.9,98.79,99.76,123804.0,98.0403,99.0917,97.9907,98.9529,123804.0
2025-01-28 14:30:00,99.72,100.54,99.38,100.52,138162.0,98.9132,99.7266,98.576,99.7067,138162.0
2025-01-28 15:00:00,100.58,101.56,100.37,101.08,368964.0,99.7662,100.7383,99.5579,100.2622,368964.0
2025-01-28 15:30:00,101.08,101.7,100.51,100.87,701059.0,100.2622,100.8772,99.6968,100.0539,701059.0
2025-01-29 09:30:00,100.84,102.29,99.67,101.95,128680.0,100.0241,101.4624,98.8636,101.1252,128680.0
2025-01-29 10:00:00,101.87,102.85,100.88,101.11,198573.0,101.0458,102.0179,100.0638,100.292,198573.0
2025-01-29 10:30:00,101.14,101.43,100.73,100.81,65111.0,100.3217,100.6094,99.915,99.9944,65111.0
2025-01-29 11:00:00,100.71,100.85,100.2,100.22,64689.0,99.8952,100.0341,99.3893,99.4092,64689.0
2025-01-29 11:30:00,100.16,100.21,99.52,99.68,44585.0,99.3496,99.3992,98.7148,98.8735,44585.0
2025-01-29 12:00:00,99.69,100.02,99.68,99.76,31348.0,98.8834,99.2108,98.8735,98.9529,31348.0
2025-01-29 12:30:00,99.83,100.02,99.55,99.93,38211.0,99.0223,99.2108,98.7446,99.1215,38211.0
2025-01-29 13:00:00,99.94,100.01,99.42,99.82,55677.0,99.1314,99.2009,98.6156,99.0124,55677.0
2025-01-29 13:30:00,99.86,100.04,99.5,99.81,44030.0,99.0521,99.2306,98.695,99.0025,44030.0
2025-01-29 14:00:00,99.77,99.77,99.28,99.45,59840.0,98.9628,98.9628,98.4768,98.6454,59840.0
2025-01-29 14:30:00,99.45,101.12,99.39,101.04,79349.0,98.6454,100.3019,98.5859,100.2225,79349.0
2025-01-29 15:00:00,100.89,101.71,100.49,101.71,190760.0,100.0737,100.8871,99.677,100.8871,190760.0
2025-01-29 15:30:00,101.67,101.74,100.15,100.58,511330.0,100.8474,100.9169,99.3397,99.7662,511330.0
2025-01-30 09:30:00,102.8,103.95,102.24,102.88,253670.0,101.9683,103.109,101.4128,102.0476,253670.0
2025-01-30 10:00:00,102.97,104.39,102.89,104.11,166360.0,102.1369,103.5454,102.0576,103.2677,166360.0
2025-01-30 10:30:00,104.11,104.35,103.55,103.75,148849.0,103.2677,103.5057,102.7122,102.9106,148849.0
2025-01-30 11:00:00,103.73,104.2,103.6,104.08,105203.0,102.8908,103.357,102.7618,103.2379,105203.0
2025-01-30 11:30:00,104.08,104.52,104.01,104.33,141408.0,103.2379,103.6744,103.1685,103.4859,141408.0
2025-01-30 12:00:00,104.35,104.41,103.88,103.93,101134.0,103.5057,103.5653,103.0395,103.0891,101134.0
2025-01-30 12:30:00,103.95,104.2,103.78,103.94,107590.0,103.109,103.357,102.9404,103.0991,107590.0
2025-01-30 13:00:00,103.94,104.34,103.69,103.91,102526.0,103.0991,103.4958,102.8511,103.0693,102526.0
2025-01-30 13:30:00,103.97,105.23,103.9,104.83,155133.0,103.1288,104.3786,103.0594,103.9819,155133.0
2025-01-30 14:00:00,104.82,105.35,104.67,105.03,165682.0,103.9719,104.4977,103.8232,104.1802,165682.0
2025-01-30 14:30:00,105.02,105.92,104.95,105.67,127875.0,104.1703,105.063,104.1009,104.8151,127875.0
2025-01-30 15:00:00,105.62,106.02,104.84,105.13,142143.0,104.7655,105.1622,103.9918,104.2794,142143.0
2025-01-30 15:30:00,105.13,105.18,103.94,105.0,517556.0,104.2794,104.329,103.0991,104.1505,517556.0
2025-01-31 09:30:00,104.91,105.02,103.33,103.79,99276.0,104.0612,104.1703,102.494,102.9503,99276.0
2025-01-31 10:00:00,103.73,104.25,103.21,104.06,58462.0,102.8908,103.4066,102.375,103.2181,58462.0
2025-01-31 10:30:00,104.05,104.91,103.81,104.63,57651.0,103.2082,104.0612,102.9701,103.7835,57651.0
2025-01-31 11:00:00,104.56,105.15,104.51,104.87,62626.0,103.714,104.2993,103.6645,104.0215,62626.0
2025-01-31 11:30:00,104.79,104.98,103.49,103.63,63389.0,103.9422,104.1306,102.6527,102.7916,63389.0
2025-01-31 12:00:00,103.67,103.76,103.19,103.59,32843.0,102.8312,102.9205,102.3551,102.7519,32843.0
2025-01-31 12:30:00,103.61,103.81,103.47,103.55,26872.0,102.7717,102.9701,102.6329,102.7122,26872.0
2025-01-31 13:00:00,103.62,104.07,103.04,103.04,62200.0,102.7817,103.228,102.2063,102.2063,62200.0
2025-01-31 13:30:00,103.1,103.32,102.8,103.09,93929.0,102.2659,102.4841,101.9683,102.2559,93929.0
2025-01-31 14:00:00,103.1,103.81,103.1,103.7,74000.0,102.2659,102.9701,102.2659,102.861,74000.0
2025-01-31 14:30:00,103.7,104.0,103.02,103.4,126817.0,102.861,103.1586,102.1865,102.5634,126817.0
2025-01-31 15:00:00,103.31,103.34,102.77,102.86,108701.0,102.4742,102.5039,101.9385,102.0278,108701.0
2025-01-31 15:30:00,102.86,103.34,102.42,102.48,426633.0,102.0278,102.5039,101.5914,101.6509,426633.0
2025-02-03 09:30:00,99.0,102.71,99.0,101.31,140549.0,98.6198,102.3156,98.6198,100.921,140549.0
2025-02-03 10:00:00,101.29,102.18,100.46,102.18,75266.0,100.901,101.7876,100.0742,101.7876,75266.0
2025-02-03 10:30:00,102.09,102.94,101.63,102.08,87956.0,101.698,102.5447,101.2397,101.688,87956.0
2025-02-03 11:00:00,101.98,102.76,101.54,102.53,84445.0,101.5884,102.3654,101.1501,102.1363,84445.0
2025-02-03 11:30:00,102.53,102.84,102.01,102.18,74474.0,102.1363,102.4451,101.6183,101.7876,74474.0
2025-02-03 12:00:00,102.19,102.37,101.84,102.09,51839.0,101.7976,101.9769,101.4489,101.698,51839.0
2025-02-03 12:30:00,102.03,102.29,101.67,102.22,47010.0,101.6382,101.8972,101.2796,101.8275,47010.0
2025-02-03 13:00:00,102.13,102.37,101.86,102.23,59062.0,101.7378,101.9769,101.4688,101.8374,59062.0
2025-02-03 13:30:00,102.23,103.19,102.21,102.76,121259.0,101.8374,102.7937,101.8175,102.3654,121259.0
2025-02-03 14:00:00,102.86,103.61,102.8,103.3,99740.0,102.465,103.2121,102.4052,102.9033,99740.0
2025-02-03 14:30:00,103.3,104.0,103.21,103.55,74227.0,102.9033,103.6006,102.8137,103.1524,74227.0
2025-02-03 15:00:00,103.59,103.68,103.35,103.48,129399.0,103.1922,103.2819,102.9531,103.0826,129399.0
2025-02-03 15:30:00,103.52,103.63,102.51,102.71,297139.0,103.1225,103.232,102.1164,102.3156,297139.0
2025-02-04 09:30:00,101.96,102.31,100.25,101.75,114383.0,101.5685,101.9171,99.865,101.3593,114383.0
2025-02-04 10:00:00,101.76,102.89,101.76,102.45,96659.0,101.3692,102.4949,101.3692,102.0566,96659.0
2025-02-04 10:30:00,102.43,102.5,100.91,101.0,141397.0,102.0367,102.1064,100.5225,100.6121,141397.0
2025-02-04 11:00:00,101.0,101.29,100.72,101.15,91796.0,100.6121,100.901,100.3332,100.7616,91796.0
2025-02-04 11:30:00,101.1,101.12,100.44,100.83,58135.0,100.7118,100.7317,100.0543,100.4428,58135.0
2025-02-04 12:00:00,100.88,101.15,100.69,100.75,64299.0,100.4926,100.7616,100.3033,100.3631,64299.0
2025-02-04 12:30:00,100.78,101.49,100.67,101.4,45089.0,100.393,101.1003,100.2834,101.0106,45089.0
2025-02-04 13:00:00,101.42,101.82,101.36,101.82,60215.0,101.0305,101.429,100.9708,101.429,60215.0
2025-02-04 13:30:00,101.82,101.82,101.43,101.46,48480.0,101.429,101.429,101.0405,101.0704,48480.0
2025-02-04 14:00:00,101.47,102.06,101.44,101.9,43655.0,101.0803,101.6681,101.0505,101.5087,43655.0
2025-02-04 14:30:00,101.99,102.18,101.75,101.81,71269.0,101.5983,101.7876,101.3593,101.419,71269.0
2025-02-04 15:00:00,101.8,102.08,101.66,101.71,58523.0,101.4091,101.688,101.2696,101.3194,58523.0
2025-02-04 15:30:00,101.7,102.07,101.62,101.73,240639.0,101.3095,101.678,101.2298,101.3393,240639.0
2025-02-05 09:30:00,103.25,104.21,101.19,101.92,98714.0,102.8535,103.8098,100.8014,101.5286,98714.0
2025-02-05 10:00:00,101.97,102.36,101.07,101.61,67429.0,101.5784,101.9669,100.6819,101.2198,67429.0
2025-02-05 10:30:00,101.62,102.23,101.37,102.07,35689.0,101.2298,101.8374,100.9807,101.678,35689.0
2025-02-05 11:00:00,102.06,102.7,102.05,102.7,102682.0,101.6681,102.3056,101.6581,102.3056,102682.0
2025-02-05 11:30:00,102.67,102.81,102.32,102.66,72893.0,102.2757,102.4152,101.9271,102.2658,72893.0
2025-02-05 12:00:00,102.63,102.97,101.87,102.02,103019.0,102.2359,102.5746,101.4788,101.6282,103019.0
2025-02-05 12:30:00,102.02,102.8,101.75,102.8,45342.0,101.6282,102.4052,101.3593,102.4052,45342.0
2025-02-05 13:00:00,102.76,103.15,102.5,102.98,57668.0,102.3654,102.7539,102.1064,102.5845,57668.0
2025-02-05 13:30:00,102.98,103.4,102.98,103.2,56671.0,102.5845,103.0029,102.5845,102.8037,56671.0
2025-02-05 14:00:00,103.2,103.55,103.17,103.53,46513.0,102.8037,103.1524,102.7738,103.1324,46513.0
2025-02-05 14:30:00,103.5,103.69,103.3,103.38,70323.0,103.1025,103.2918,102.9033,102.983,70323.0
2025-02-05 15:00:00,103.44,103.98,103.44,103.66,108082.0,103.0428,103.5807,103.0428,103.2619,108082.0
2025-02-05 15:30:00,103.67,103.71,102.7,102.9,293255.0,103.2719,103.3117,102.3056,102.5049,293255.0
2025-02-06 09:30:00,103.2,103.7,102.35,102.51,80988.0,102.8037,103.3018,101.957,102.1164,80988.0
2025-02-06 10:00:00,102.58,103.51,102.35,102.63,65231.0,102.1861,103.1125,101.957,102.2359,65231.0
2025-02-06 10:30:00,102.7,103.19,102.35,102.88,50865.0,102.3056,102.7937,101.957,102.4849,50865.0
2025-02-06 11:00:00,102.95,103.05,102.57,102.86,32671.0,102.5547,102.6543,102.1761,102.465,32671.0
2025-02-06 11:30:00,102.88,103.95,102.78,103.66,55204.0,102.4849,103.5508,102.3853,103.2619,55204.0
2025-02-06 12:00:00,103.58,103.84,103.33,103.39,42923.0,103.1822,103.4412,102.9332,102.993,42923.0
2025-02-06 12:30:00,103.39,103.51,103.15,103.51,44029.0,102.993,103.1125,102.7539,103.1125,44029.0
2025-02-06 13:00:00,103.51,103.82,102.96,103.0,40771.0,103.1125,103.4213,102.5646,102.6045,40771.0
2025-02-06 13:30:00,103.01,103.28,102.83,103.01,29187.0,102.6144,102.8834,102.4351,102.6144,29187.0
2025-02-06 14:00:00,102.92,103.01,102.42,102.48,53243.0,102.5248,102.6144,102.0267,102.0865,53243.0
2025-02-06 14:30:00,102.48,103.1,102.05,102.76,69886.0,102.0865,102.7041,101.6581,102.3654,69886.0
2025-02-06 15:00:00,102.77,103.2,102.77,103.06,49829.0,102.3754,102.8037,102.3754,102.6642,49829.0
2025-02-06 15:30:00,103.1,103.58,103.07,103.31,198558.0,102.7041,103.1822,102.6742,102.9133,198558.0
2025-02-07 09:30:00,104.42,105.77,103.29,105.43,119495.0,104.019,105.3638,102.8934,105.0251,119495.0
2025-02-07 10:00:00,105.18,105.73,104.42,105.53,74112.0,104.7761,105.324,104.019,105.1248,74112.0
2025-02-07 10:30:00,105.55,105.66,104.0,104.3,71669.0,105.1447,105.2543,103.6006,103.8995,71669.0
2025-02-07 11:00:00,104.3,104.57,103.89,103.92,29047.0,103.8995,104.1684,103.4911,103.5209,29047.0
2025-02-07 11:30:00,103.98,104.37,103.79,104.29,23223.0,103.5807,103.9692,103.3914,103.8895,23223.0
2025-02-07 12:00:00,104.2,104.27,103.43,103.69,48001.0,103.7999,103.8696,103.0328,103.2918,48001.0
2025-02-07 12:30:00,103.69,104.11,103.66,103.97,45175.0,103.2918,103.7102,103.2619,103.5707,45175.0
2025-02-07 13:00:00,103.97,104.57,103.97,104.46,19337.0,103.5707,104.1684,103.5707,104.0589,19337.0
2025-02-07 13:30:00,104.46,104.48,103.69,103.7,25019.0,104.0589,104.0788,103.2918,103.3018,25019.0
2025-02-07 14:00:00,103.69,103.84,103.4,103.47,26877.0,103.2918,103.4412,103.0029,103.0727,26877.0
2025-02-07 14:30:00,103.4,103.72,103.18,103.18,24877.0,103.0029,103.3217,102.7838,102.7838,24877.0
2025-02-07 15:00:00,103.19,103.2,102.67,102.76,44644.0,102.7937,102.8037,102.2757,102.3654,44644.0
2025-02-07 15:30:00,102.81,103.58,102.81,103.03,156325.0,102.4152,103.1822,102.4152,102.6344,156325.0
2025-02-10 09:30:00,103.55,104.95,103.06,103.48,101416.0,103.1524,104.547,102.6642,103.0826,101416.0
2025-02-10 10:00:00,103.5,104.1,102.75,103.2,71803.0,103.1025,103.7002,102.3554,102.8037,71803.0
2025-02-10 10:30:00,103.21,103.73,102.95,103.62,43281.0,102.8137,103.3317,102.5547,103.2221,43281.0
2025-02-10 11:00:00,103.63,103.72,102.92,103.55,48838.0,103.232,103.3217,102.5248,103.1524,48838.0
2025-02-10 11:30:00,103.6,103.6,103.16,103.32,34475.0,103.2022,103.2022,102.7639,102.9232,34475.0
2025-02-10 12:00:00,103.27,103.59,103.22,103.54,28402.0,102.8734,103.1922,102.8236,103.1424,28402.0
2025-02-10 12:30:00,103.55,104.09,103.45,104.0,30474.0,103.1524,103.6903,103.0527,103.6006,30474.0
2025-02-10 13:00:00,103.92,104.48,103.91,104.14,68151.0,103.5209,104.0788,103.511,103.7401,68151.0
2025-02-10 13:30:00,104.08,104.48,103.96,104.42,37575.0,103.6803,104.0788,103.5608,104.019,37575.0
2025-02-10 14:00:00,104.37,104.73,104.35,104.5,44241.0,103.9692,104.3278,103.9493,104.0987,44241.0
2025-02-10 14:30:00,104.5,104.67,104.35,104.57,52487.0,104.0987,104.2681,103.9493,104.1684,52487.0
2025-02-10 15:00:00,104.59,104.79,104.28,104.79,81759.0,104.1884,104.3876,103.8796,104.3876,81759.0
2025-02-10 15:30:00,104.75,105.26,104.68,105.21,232261.0,104.3477,104.8558,104.278,104.806,232261.0
2025-02-11 09:30:00,104.48,104.87,102.78,103.49,138233.0,104.0788,104.4673,102.3853,103.0926,138233.0
2025-02-11 10:00:00,103.5,103.92,102.98,102.99,48238.0,103.1025,103.5209,102.5845,102.5945,48238.0
2025-02-11 10:30:00,103.0,104.26,102.8,104.26,62112.0,102.6045,103.8596,102.4052,103.8596,62112.0
2025-02-11 11:00:00,104.28,104.51,103.72,103.77,50776.0,103.8796,104.1087,103.3217,103.3715,50776.0
2025-02-11 11:30:00,103.75,103.8,103.21,103.33,37927.0,103.3516,103.4014,102.8137,102.9332,37927.0
2025-02-11 12:00:00,103.34,103.74,103.11,103.7,62191.0,102.9432,103.3416,102.714,103.3018,62191.0
2025-02-11 12:30:00,103.77,103.84,103.46,103.52,18978.0,103.3715,103.4412,103.0627,103.1225,18978.0
2025-02-11 13:00:00,103.57,103.75,103.0,103.0,39897.0,103.1723,103.3516,102.6045,102.6045,39897.0
2025-02-11 13:30:00,103.0,103.19,102.8,103.12,62916.0,102.6045,102.7937,102.4052,102.724,62916.0
2025-02-11 14:00:00,103.17,103.3,102.78,102.99,33923.0,102.7738,102.9033,102.3853,102.5945,33923.0
2025-02-11 14:30:00,103.03,103.41,103.0,103.19,40144.0,102.6344,103.0129,102.6045,102.7937,40144.0
2025-02-11 15:00:00,103.15,103.43,103.12,103.36,49408.0,102.7539,103.0328,102.724,102.9631,49408.0
2025-02-11 15:30:00,103.35,104.84,103.34,104.71,308309.0,102.9531,104.4374,102.9432,104.3079,308309.0
2025-02-12 09:30:00,102.2,104.07,101.35,103.45,102884.0,101.8075,103.6704,100.9608,103.0527,102884.0
2025-02-12 10:00:00,103.36,103.79,102.74,103.16,36566.0,102.9631,103.3914,102.3455,102.7639,36566.0
2025-02-12 10:30:00,103.25,103.99,103.07,103.95,52504.0,102.8535,103.5907,102.6742,103.5508,52504.0
2025-02-12 11:00:00,103.89,104.08,103.41,103.52,36001.0,103.4911,103.6803,103.0129,103.1225,36001.0
2025-02-12 11:30:00,103.51,104.29,103.51,104.29,25390.0,103.1125,103.8895,103.1125,103.8895,25390.0
2025-02-12 12:00:00,104.23,104.31,103.71,103.97,37963.0,103.8297,103.9094,103.3117,103.5707,37963.0
2025-02-12 12:30:00,103.94,104.24,103.8,104.2,22950.0,103.5409,103.8397,103.4014,103.7999,22950.0
2025-02-12 13:00:00,104.19,104.22,103.43,103.74,24852.0,103.7899,103.8198,103.0328,103.3416,24852.0
2025-02-12 13:30:00,103.76,103.89,103.55,103.64,23627.0,103.3616,103.4911,103.1524,103.242,23627.0
2025-02-12 14:00:00,103.63,103.72,102.97,103.31,72540.0,103.232,103.3217,102.5746,102.9133,72540.0
2025-02-12 14:30:00,103.27,103.69,103.23,103.52,64848.0,102.8734,103.2918,102.8336,103.1225,64848.0
2025-02-12 15:00:00,103.52,103.8,103.17,103.18,35994.0,103.1225,103.4014,102.7738,102.7838,35994.0
2025-02-12 15:30:00,103.12,103.25,102.44,102.67,198135.0,102.724,102.8535,102.0466,102.2757,198135.0
2025-02-13 09:30:00,102.96,104.42,102.84,104.24,86812.0,102.5646,104.019,102.4451,103.8397,86812.0
2025-02-13 10:00:00,104.26,105.5,103.9,105.3,148144.0,103.8596,105.0949,103.501,104.8956,148144.0
2025-02-13 10:30:00,105.2,105.71,104.8,105.03,192732.0,104.796,105.3041,104.3976,104.6267,192732.0
2025-02-13 11:00:00,105.02,105.63,104.17,104.38,94203.0,104.6167,105.2244,103.77,103.9792,94203.0
2025-02-13 11:30:00,104.38,105.26,104.32,105.26,99673.0,103.9792,104.8558,103.9194,104.8558,99673.0
2025-02-13 12:00:00,105.18,105.6,104.95,105.45,40135.0,104.7761,105.1945,104.547,105.0451,40135.0
2025-02-13 12:30:00,105.48,105.48,103.96,104.27,80625.0,105.0749,105.0749,103.5608,103.8696,80625.0
2025-02-13 13:00:00,104.18,104.41,103.92,104.23,65474.0,103.7799,104.0091,103.5209,103.8297,65474.0
2025-02-13 13:30:00,104.21,105.41,104.21,105.32,79377.0,103.8098,105.0052,103.8098,104.9156,79377.0
2025-02-13 14:00:00,105.19,105.68,105.12,105.23,74322.0,104.7861,105.2742,104.7163,104.8259,74322.0
2025-02-13 14:30:00,105.17,105.98,105.13,105.46,56309.0,104.7661,105.573,104.7263,105.055,56309.0
2025-02-13 15:00:00,105.47,106.28,105.38,106.24,60754.0,105.065,105.8719,104.9753,105.832,60754.0
2025-02-13 15:30:00,106.19,106.49,105.93,106.27,241572.0,105.7822,106.0811,105.5232,105.8619,241572.0
2025-02-14 09:30:00,106.3,106.81,104.11,106.53,87856.0,105.8918,106.3998,103.7102,106.1209,87856.0
2025-02-14 10:00:00,106.54,108.77,106.42,108.38,105397.0,106.1309,108.3523,106.0113,107.9638,105397.0
2025-02-14 10:30:00,108.4,108.47,107.56,107.84,98527.0,107.9837,108.0535,107.147,107.4259,98527.0
2025-02-14 11:00:00,107.84,108.24,107.5,107.79,57495.0,107.4259,107.8243,107.0872,107.3761,57495.0
2025-02-14 11:30:00,107.73,107.78,107.31,107.69,40845.0,107.3163,107.3661,106.8979,107.2765,40845.0
2025-02-14 12:00:00,107.68,107.89,107.15,107.38,46106.0,107.2665,107.4757,106.7385,106.9676,46106.0
2025-02-14 12:30:00,107.4,107.44,107.13,107.27,31905.0,106.9876,107.0274,106.7186,106.8581,31905.0
2025-02-14 13:00:00,107.3,107.33,107.11,107.26,34037.0,106.888,106.9178,106.6987,106.8481,34037.0
2025-02-14 13:30:00,107.22,107.69,107.2,107.5,33046.0,106.8083,107.2765,106.7883,107.0872,33046.0
2025-02-14 14:00:00,107.5,107.79,107.4,107.74,39861.0,107.0872,107.3761,106.9876,107.3263,39861.0
2025-02-14 14:30:00,107.78,108.07,107.62,108.03,40645.0,107.3661,107.655,107.2067,107.6152,40645.0
2025-02-14 15:00:00,108.0,108.19,107.88,108.17,72663.0,107.5853,107.7745,107.4657,107.7546,72663.0
2025-02-14 15:30:00,108.15,108.16,107.2,107.6,180918.0,107.7347,107.7447,106.7883,107.1868,180918.0
2025-02-18 09:30:00,108.84,110.68,108.32,109.69,196120.0,108.422,110.255,107.904,109.2688,196120.0
2025-02-18 10:00:00,109.56,109.72,108.95,109.3,83081.0,109.1393,109.2987,108.5316,108.8803,83081.0
2025-02-18 10:30:00,109.3,110.0,108.9,109.8,80139.0,108.8803,109.5776,108.4818,109.3784,80139.0
2025-02-18 11:00:00,109.73,110.17,109.25,110.17,114162.0,109.3086,109.7469,108.8305,109.7469,114162.0
2025-02-18 11:30:00,110.13,111.29,110.0,111.03,93090.0,109.7071,110.8626,109.5776,110.6036,93090.0
2025-02-18 12:00:00,111.02,111.62,111.01,111.44,196085.0,110.5937,111.1914,110.5837,111.0121,196085.0
2025-02-18 12:30:00,111.45,111.82,111.41,111.49,68108.0,111.022,111.3906,110.9822,111.0619,68108.0
2025-02-18 13:00:00,111.53,112.08,111.36,111.97,100320.0,111.1017,111.6496,110.9324,111.54,100320.0
2025-02-18 13:30:00,112.01,112.69,111.57,112.65,92593.0,111.5799,112.2573,111.1416,112.2174,92593.0
2025-02-18 14:00:00,112.6,112.71,111.71,111.89,121492.0,112.1676,112.2772,111.281,111.4603,121492.0
2025-02-18 14:30:00,111.84,112.67,111.59,112.23,84403.0,111.4105,112.2373,111.1615,111.799,84403.0
2025-02-18 15:00:00,112.23,112.56,111.74,112.01,149829.0,111.799,112.1278,111.3109,111.5799,149829.0
2025-02-18 15:30:00,112.01,112.52,111.72,111.92,555870.0,111.5799,112.0879,111.291,111.4902,555870.0
2025-02-19 09:30:00,111.71,112.65,111.3,112.1,105889.0,111.281,112.2174,110.8726,111.6695,105889.0
2025-02-19 10:00:00,112.1,112.14,110.6,111.06,76427.0,111.6695,111.7094,110.1753,110.6335,76427.0
2025-02-19 10:30:00,111.06,111.24,110.36,110.64,82078.0,110.6335,110.8128,109.9362,110.2151,82078.0
2025-02-19 11:00:00,110.64,111.43,110.61,111.25,49956.0,110.2151,111.0021,110.1852,110.8228,49956.0
2025-02-19 11:30:00,111.24,111.99,111.24,111.57,49986.0,110.8128,111.5599,110.8128,111.1416,49986.0
2025-02-19 12:00:00,111.62,111.95,110.93,110.97,45768.0,111.1914,111.5201,110.504,110.5439,45768.0
2025-02-19 12:30:00,111.0,111.43,110.72,111.02,38696.0,110.5737,111.0021,110.2948,110.5937,38696.0
2025-02-19 13:00:00,111.05,111.29,110.36,111.21,98907.0,110.6236,110.8626,109.9362,110.7829,98907.0
2025-02-19 13:30:00,111.23,111.46,110.91,111.09,46522.0,110.8029,111.032,110.4841,110.6634,46522.0
2025-02-19 14:00:00,111.04,111.28,110.52,110.7,53381.0,110.6136,110.8527,110.0956,110.2749,53381.0
2025-02-19 14:30:00,110.65,111.19,110.48,110.94,48149.0,110.2251,110.763,110.0557,110.514,48149.0
2025-02-19 15:00:00,110.93,111.17,110.52,111.09,74311.0,110.504,110.7431,110.0956,110.6634,74311.0
2025-02-19 15:30:00,111.14,112.47,111.11,112.41,359626.0,110.7132,112.0381,110.6833,111.9783,359626.0
2025-02-20 09:30:00,111.85,111.85,108.38,108.65,90525.0,111.4205,111.4205,107.9638,108.2328,90525.0
2025-02-20 10:00:00,108.61,110.5,107.36,110.08,133438.0,108.1929,110.0757,106.9477,109.6573,133438.0
2025-02-20 10:30:00,110.0,110.2,109.06,109.23,36773.0,109.5776,109.7768,108.6412,108.8105,36773.0
2025-02-20 11:00:00,109.31,109.75,108.88,109.58,78812.0,108.8902,109.3285,108.4619,109.1592,78812.0
2025-02-20 11:30:00,109.66,110.97,109.62,110.6,84107.0,109.2389,110.5439,109.199,110.1753,84107.0
2025-02-20 12:00:00,110.62,110.96,110.27,110.77,112936.0,110.1952,110.5339,109.8466,110.3446,112936.0
2025-02-20 12:30:00,110.76,110.89,109.97,109.98,65482.0,110.3347,110.4642,109.5477,109.5577,65482.0
2025-02-20 13:00:00,110.05,110.24,109.53,110.23,41190.0,109.6274,109.8167,109.1094,109.8067,41190.0
2025-02-20 13:30:00,110.21,110.63,110.11,110.63,34709.0,109.7868,110.2052,109.6872,110.2052,34709.0
2025-02-20 14:00:00,110.67,111.0,110.49,110.71,40176.0,110.245,110.5737,110.0657,110.2849,40176.0
2025-02-20 14:30:00,110.71,111.37,110.48,111.37,46124.0,110.2849,110.9423,110.0557,110.9423,46124.0
2025-02-20 15:00:00,111.33,111.59,111.18,111.42,74304.0,110.9025,111.1615,110.7531,110.9921,74304.0
2025-02-20 15:30:00,111.42,111.84,111.04,111.07,231147.0,110.9921,111.4105,110.6136,110.6435,231147.0
2025-02-21 09:30:00,111.24,111.51,110.17,111.12,82254.0,110.8128,111.0818,109.7469,110.6933,82254.0
2025-02-21 10:00:00,110.9,111.27,110.49,110.5,50126.0,110.4741,110.8427,110.0657,110.0757,50126.0
2025-02-21 10:30:00,110.59,110.74,109.35,109.97,83060.0,110.1653,110.3147,108.9301,109.5477,83060.0
2025-02-21 11:00:00,109.89,110.62,109.78,110.41,47813.0,109.468,110.1952,109.3584,109.986,47813.0
2025-02-21 11:30:00,110.42,110.56,110.07,110.07,29600.0,109.996,110.1354,109.6473,109.6473,29600.0
2025-02-21 12:00:00,110.19,110.38,109.12,109.18,42712.0,109.7669,109.9561,108.701,108.7607,42712.0
2025-02-21 12:30:00,109.19,109.27,107.19,107.83,112885.0,108.7707,108.8504,106.7784,107.4159,112885.0
2025-02-21 13:00:00,107.82,108.04,106.76,106.86,161054.0,107.406,107.6251,106.35,106.4496,161054.0
2025-02-21 13:30:00,106.86,107.51,106.79,107.32,88210.0,106.4496,107.0971,106.3799,106.9079,88210.0
2025-02-21 14:00:00,107.31,107.37,105.79,106.32,121022.0,106.8979,106.9577,105.3838,105.9117,121022.0
2025-02-21 14:30:00,106.34,106.52,105.37,105.62,143884.0,105.9316,106.111,104.9654,105.2144,143884.0
2025-02-21 15:00:00,105.61,106.09,105.47,105.71,162469.0,105.2044,105.6826,105.065,105.3041,162469.0
2025-02-21 15:30:00,105.79,106.7,105.66,105.97,359773.0,105.3838,106.2903,105.2543,105.5631,359773.0
2025-02-24 09:30:00,106.55,107.15,103.5,104.14,116683.0,106.1408,106.7385,103.1025,103.7401,116683.0
2025-02-24 10:00:00,104.13,104.81,102.78,103.7,95616.0,103.7301,104.4075,102.3853,103.3018,95616.0
2025-02-24 10:30:00,103.7,104.03,102.42,102.73,70523.0,103.3018,103.6305,102.0267,102.3355,70523.0
2025-02-24 11:00:00,102.66,103.89,102.16,103.77,205019.0,102.2658,103.4911,101.7677,103.3715,205019.0
2025-02-24 11:30:00,103.77,104.15,103.29,103.39,74258.0,103.3715,103.7501,102.8934,102.993,74258.0
2025-02-24 12:00:00,103.42,104.88,103.42,104.72,42995.0,103.0229,104.4772,103.0229,104.3179,42995.0
2025-02-24 12:30:00,104.74,104.75,104.12,104.21,47462.0,104.3378,104.3477,103.7202,103.8098,47462.0
2025-02-24 13:00:00,104.2,104.69,104.18,104.5,62781.0,103.7999,104.288,103.7799,104.0987,62781.0
2025-02-24 13:30:00,104.49,104.84,104.18,104.37,60542.0,104.0887,104.4374,103.7799,103.9692,60542.0
2025-02-24 14:00:00,104.36,104.8,103.89,103.93,51594.0,103.9592,104.3976,103.4911,103.5309,51594.0
2025-02-24 14:30:00,103.92,104.05,103.43,103.58,63686.0,103.5209,103.6504,103.0328,103.1822,63686.0
2025-02-24 15:00:00,103.57,104.07,103.11,103.98,112337.0,103.1723,103.6704,102.714,103.5807,112337.0
2025-02-24 15:30:00,103.96,104.23,103.33,103.51,401660.0,103.5608,103.8297,102.9332,103.1125,401660.0
2025-02-25 09:30:00,101.44,104.0,100.93,101.75,136177.0,101.0505,103.6006,100.5424,101.3593,136177.0
2025-02-25 10:00:00,101.84,101.84,98.47,98.64,188872.0,101.4489,101.4489,98.0919,98.2612,188872.0
2025-02-25 10:30:00,98.69,100.2,98.27,99.98,120734.0,98.311,99.8152,97.8926,99.5961,120734.0
2025-02-25 11:00:00,99.95,100.45,99.4,99.73,115665.0,99.5662,100.0643,99.0183,99.347,115665.0
2025-02-25 11:30:00,99.75,101.05,99.48,100.62,110926.0,99.3669,100.662,99.098,100.2336,110926.0
2025-02-25 12:00:00,100.62,100.73,100.19,100.37,52688.0,100.2336,100.3432,99.8053,99.9846,52688.0
2025-02-25 12:30:00,100.32,101.35,100.19,101.2,171543.0,99.9348,100.9608,99.8053,100.8114,171543.0
2025-02-25 13:00:00,101.23,102.03,101.23,101.31,76513.0,100.8413,101.6382,100.8413,100.921,76513.0
2025-02-25 13:30:00,101.25,101.82,101.08,101.56,82015.0,100.8612,101.429,100.6918,101.17,82015.0
2025-02-25 14:00:00,101.46,101.55,100.74,100.9,96348.0,101.0704,101.16,100.3531,100.5125,96348.0
2025-02-25 14:30:00,100.96,101.67,100.9,101.38,77998.0,100.5723,101.2796,100.5125,100.9907,77998.0
2025-02-25 15:00:00,101.35,102.66,101.26,102.55,268287.0,100.9608,102.2658,100.8712,102.1562,268287.0
2025-02-25 15:30:00,102.48,103.08,102.08,102.5,499978.0,102.0865,102.6842,101.688,102.1064,499978.0
2025-02-26 09:30:00,105.52,111.74,105.31,111.39,786372.0,105.1148,111.3109,104.9056,110.9622,786372.0
2025-02-26 10:00:00,111.34,113.62,111.01,113.43,379075.0,110.9124,113.1837,110.5837,112.9944,379075.0
2025-02-26 10:30:00,113.47,115.23,113.01,114.78,338892.0,113.0343,114.7875,112.576,114.3392,338892.0
2025-02-26 11:00:00,114.78,115.35,113.91,113.91,125748.0,114.3392,114.907,113.4726,113.4726,125748.0
2025-02-26 11:30:00,113.91,115.01,113.34,114.14,144852.0,113.4726,114.5683,112.9048,113.7017,144852.0
2025-02-26 12:00:00,114.23,114.97,114.05,114.5,86905.0,113.7913,114.5285,113.612,114.0603,86905.0
2025-02-26 12:30:00,114.5,114.76,113.66,113.88,63362.0,114.0603,114.3193,113.2235,113.4427,63362.0
2025-02-26 13:00:00,113.97,114.28,113.5,113.5,99956.0,113.5323,113.8412,113.0641,113.0641,99956.0
2025-02-26 13:30:00,113.54,114.07,113.34,113.69,136314.0,113.104,113.632,112.9048,113.2534,136314.0
2025-02-26 14:00:00,113.59,113.59,112.28,113.26,164280.0,113.1538,113.1538,111.8488,112.8251,164280.0
2025-02-26 14:30:00,113.26,113.77,112.22,112.65,206845.0,112.8251,113.3331,111.7891,112.2174,206845.0
2025-02-26 15:00:00,112.68,113.36,112.28,112.86,218448.0,112.2473,112.9247,111.8488,112.4266,218448.0
2025-02-26 15:30:00,112.77,113.57,112.37,113.34,442331.0,112.337,113.1339,111.9385,112.9048,442331.0
2025-02-27 09:30:00,116.2,117.26,111.58,111.71,415421.0,115.7538,116.8097,111.1515,111.281,415421.0
2025-02-27 10:00:00,111.63,114.55,110.8,114.47,342004.0,111.2013,114.1101,110.3745,114.0304,342004.0
2025-02-27 10:30:00,114.55,114.65,109.14,109.86,429890.0,114.1101,114.2097,108.7209,109.4381,429890.0
2025-02-27 11:00:00,109.86,111.37,109.27,110.32,354814.0,109.4381,110.9423,108.8504,109.8964,354814.0
2025-02-27 11:30:00,110.28,110.62,109.19,109.6,100158.0,109.8565,110.1952,108.7707,109.1791,100158.0
2025-02-27 12:00:00,109.63,109.93,108.41,108.73,147893.0,109.209,109.5079,107.9937,108.3125,147893.0
2025-02-27 12:30:00,108.73,109.56,108.04,108.72,182564.0,108.3125,109.1393,107.6251,108.3025,182564.0
2025-02-27 13:00:00,108.7,109.55,108.39,108.52,153400.0,108.2826,109.1293,107.9738,108.1033,153400.0
2025-02-27 13:30:00,108.47,109.48,108.46,108.93,183906.0,108.0535,109.0596,108.0435,108.5117,183906.0
2025-02-27 14:00:00,108.9,109.3,107.56,107.69,190325.0,108.4818,108.8803,107.147,107.2765,190325.0
2025-02-27 14:30:00,107.64,107.64,106.44,107.09,264523.0,107.2267,107.2267,106.0313,106.6788,264523.0
2025-02-27 15:00:00,107.09,107.09,105.56,105.6,155876.0,106.6788,106.6788,105.1546,105.1945,155876.0
2025-02-27 15:30:00,105.56,106.25,104.85,105.18,511120.0,105.1546,105.842,104.4474,104.7761,511120.0
2025-02-28 09:30:00,104.48,106.19,102.18,102.84,221221.0,104.0788,105.7822,101.7876,102.4451,221221.0
2025-02-28 10:00:00,102.79,105.61,102.54,105.61,219612.0,102.3953,105.2044,102.1462,105.2044,219612.0
2025-02-28 10:30:00,105.45,105.9,104.7,105.08,118499.0,105.0451,105.4933,104.2979,104.6765,118499.0
2025-02-28 11:00:00,105.05,105.61,103.57,103.75,126310.0,104.6466,105.2044,103.1723,103.3516,126310.0
2025-02-28 11:30:00,103.78,104.53,103.75,104.22,50996.0,103.3815,104.1286,103.3516,103.8198,50996.0
2025-02-28 12:00:00,104.26,104.28,103.7,103.85,70012.0,103.8596,103.8796,103.3018,103.4512,70012.0
2025-02-28 12:30:00,103.86,104.45,102.99,103.01,91368.0,103.4612,104.0489,102.5945,102.6144,91368.0
2025-02-28 13:00:00,102.93,103.67,102.66,103.65,83066.0,102.5347,103.2719,102.2658,103.252,83066.0
2025-02-28 13:30:00,103.65,104.18,103.2,103.2,73394.0,103.252,103.7799,102.8037,102.8037,73394.0
2025-02-28 14:00:00,103.18,104.05,103.16,103.9,68671.0,102.7838,103.6504,102.7639,103.501,68671.0
2025-02-28 14:30:00,103.89,104.33,103.83,104.19,98013.0,103.4911,103.9294,103.4313,103.7899,98013.0
2025-02-28 15:00:00,104.23,104.73,104.07,104.55,142961.0,103.8297,104.3278,103.6704,104.1485,142961.0
2025-02-28 15:30:00,104.48,105.81,103.82,105.74,465472.0,104.0788,105.4037,103.4213,105.3339,465472.0
2025-03-03 09:30:00,106.6,106.98,103.47,103.47,145548.0,106.1906,106.5692,103.0727,103.0727,145548.0
2025-03-03 10:00:00,103.41,104.23,102.19,104.18,130184.0,103.0129,103.8297,101.7976,103.7799,130184.0
2025-03-03 10:30:00,104.09,104.26,102.86,102.94,76171.0,103.6903,103.8596,102.465,102.5447,76171.0
2025-03-03 11:00:00,102.92,103.66,102.73,103.38,64098.0,102.5248,103.2619,102.3355,102.983,64098.0
2025-03-03 11:30:00,103.38,103.72,102.99,103.37,43269.0,102.983,103.3217,102.5945,102.973,43269.0
2025-03-03 12:00:00,103.43,104.01,103.2,103.56,56328.0,103.0328,103.6106,102.8037,103.1623,56328.0
2025-03-03 12:30:00,103.63,103.68,102.43,102.57,45098.0,103.232,103.2819,102.0367,102.1761,45098.0
2025-03-03 13:00:00,102.59,102.68,100.84,101.05,143784.0,102.196,102.2857,100.4528,100.662,143784.0
2025-03-03 13:30:00,101.08,101.82,100.93,101.7,100479.0,100.6918,101.429,100.5424,101.3095,100479.0
2025-03-03 14:00:00,101.65,102.17,101.06,101.25,82638.0,101.2597,101.7777,100.6719,100.8612,82638.0
2025-03-03 14:30:00,101.21,101.63,100.65,100.7,119888.0,100.8213,101.2397,100.2635,100.3133,119888.0
2025-03-03 15:00:00,100.63,100.89,99.89,100.11,200189.0,100.2436,100.5026,99.5064,99.7256,200189.0
2025-03-03 15:30:00,100.13,100.52,99.19,100.25,570053.0,99.7455,100.134,98.8091,99.865,570053.0
2025-03-04 09:30:00,98.11,99.9,97.47,97.56,162253.0,97.7332,99.5164,97.0957,97.1854,162253.0
2025-03-04 10:00:00,97.61,98.0,95.32,96.4,104860.0,97.2352,97.6237,94.954,96.0298,104860.0
2025-03-04 10:30:00,96.28,97.12,95.88,96.63,166236.0,95.9103,96.747,95.5118,96.2589,166236.0
2025-03-04 11:00:00,96.64,97.26,95.74,95.91,102991.0,96.2689,96.8865,95.3723,95.5417,102991.0
2025-03-04 11:30:00,95.95,97.8,95.95,97.63,184424.0,95.5815,97.4244,95.5815,97.2551,184424.0
2025-03-04 12:00:00,97.63,99.16,97.13,99.08,112080.0,97.2551,98.7792,96.757,98.6995,112080.0
2025-03-04 12:30:00,99.08,99.82,98.55,98.99,157823.0,98.6995,99.4367,98.1716,98.6099,157823.0
2025-03-04 13:00:00,99.02,100.37,98.62,99.42,90449.0,98.6398,99.9846,98.2413,99.0382,90449.0
2025-03-04 13:30:00,99.36,100.49,99.24,100.18,50069.0,98.9784,100.1041,98.8589,99.7953,50069.0
2025-03-04 14:00:00,100.16,101.41,100.15,100.73,46726.0,99.7754,101.0206,99.7654,100.3432,46726.0
2025-03-04 14:30:00,100.75,101.25,100.49,101.12,51485.0,100.3631,100.8612,100.1041,100.7317,51485.0
2025-03-04 15:00:00,101.09,102.63,101.09,102.13,157073.0,100.7018,102.2359,100.7018,101.7378,157073.0
2025-03-04 15:30:00,102.1,102.11,99.61,100.24,411615.0,101.7079,101.7179,99.2275,99.8551,411615.0
2025-03-05 09:30:00,98.67,100.03,97.76,98.54,95141.0,98.2911,99.6459,97.3846,98.1616,95141.0
2025-03-05 10:00:00,98.64,99.5,97.5,98.46,95855.0,98.2612,99.1179,97.1256,98.0819,95855.0
2025-03-05 10:30:00,98.46,98.91,98.09,98.27,40951.0,98.0819,98.5302,97.7133,97.8926,40951.0
2025-03-05 11:00:00,98.34,98.34,97.01,97.34,57746.0,97.9624,97.9624,96.6375,96.9662,57746.0
2025-03-05 11:30:00,97.35,98.02,96.79,97.74,89164.0,96.9762,97.6436,96.4183,97.3647,89164.0
2025-03-05 12:00:00,97.7,98.03,97.16,97.38,66639.0,97.3248,97.6536,96.7869,97.006,66639.0
2025-03-05 12:30:00,97.45,97.68,96.94,97.44,106299.0,97.0758,97.3049,96.5677,97.0658,106299.0
2025-03-05 13:00:00,97.46,97.53,96.7,97.23,133490.0,97.0857,97.1555,96.3287,96.8566,133490.0
2025-03-05 13:30:00,97.16,97.71,96.84,97.59,80364.0,96.7869,97.3348,96.4681,97.2152,80364.0
2025-03-05 14:00:00,97.61,98.92,97.57,98.2,100812.0,97.2352,98.5401,97.1953,97.8229,100812.0
2025-03-05 14:30:00,98.27,98.67,97.99,98.23,97039.0,97.8926,98.2911,97.6137,97.8528,97039.0
2025-03-05 15:00:00,98.25,98.69,97.6,98.2,101929.0,97.8727,98.311,97.2252,97.8229,101929.0
2025-03-05 15:30:00,98.15,98.75,97.86,98.7,434590.0,97.7731,98.3708,97.4842,98.321,434590.0
2025-03-06 09:30:00,95.21,95.77,92.12,94.59,236025.0,94.8444,95.4022,91.7662,94.2268,236025.0
2025-03-06 10:00:00,94.71,96.11,94.38,95.6,193639.0,94.3463,95.7409,94.0176,95.2329,193639.0
2025-03-06 10:30:00,95.54,95.7,94.75,95.07,57103.0,95.1731,95.3325,94.3861,94.7049,57103.0
2025-03-06 11:00:00,95.16,95.43,94.52,94.86,57300.0,94.7946,95.0635,94.157,94.4957,57300.0
2025-03-06 11:30:00,94.84,95.03,93.62,93.62,97700.0,94.4758,94.6651,93.2605,93.2605,97700.0
2025-03-06 12:00:00,93.59,93.68,92.77,92.97,70298.0,93.2306,93.3203,92.4138,92.613,70298.0
2025-03-06 12:30:00,92.97,93.31,92.41,92.73,95106.0,92.613,92.9517,92.0551,92.3739,95106.0
2025-03-06 13:00:00,92.82,93.17,92.35,92.4,101022.0,92.4636,92.8122,91.9954,92.0452,101022.0
2025-03-06 13:30:00,92.4,92.47,91.18,91.58,175810.0,92.0452,92.1149,90.8299,91.2283,175810.0
2025-03-06 14:00:00,91.64,91.68,90.61,90.78,144821.0,91.2881,91.3279,90.262,90.4314,144821.0
2025-03-06 14:30:00,90.92,92.54,90.8,91.14,170700.0,90.5709,92.1846,90.4513,90.79,170700.0
2025-03-06 15:00:00,91.12,91.92,90.7,91.37,192188.0,90.7701,91.567,90.3517,91.0191,192188.0
2025-03-06 15:30:00,91.42,92.06,90.93,91.17,438335.0,91.0689,91.7065,90.5808,90.8199,438335.0
2025-03-07 09:30:00,91.54,93.31,90.1,92.19,236444.0,91.1885,92.9517,89.754,91.836,236444.0
2025-03-07 10:00:00,92.41,92.49,89.86,89.9,114926.0,92.0551,92.1348,89.5149,89.5548,114926.0
2025-03-07 10:30:00,89.9,90.0,88.47,88.87,209601.0,89.5548,89.6544,88.1303,88.5287,209601.0
2025-03-07 11:00:00,88.82,88.84,86.81,86.87,135578.0,88.4789,88.4988,86.4766,86.5364,135578.0
2025-03-07 11:30:00,86.86,87.05,85.52,85.91,204520.0,86.5264,86.7157,85.1916,85.5801,204520.0
2025-03-07 12:00:00,85.87,86.07,84.87,85.96,428479.0,85.5402,85.7395,84.5441,85.6299,428479.0
2025-03-07 12:30:00,85.87,88.17,85.77,87.28,221315.0,85.5402,87.8314,85.4406,86.9448,221315.0
2025-03-07 13:00:00,87.16,88.82,87.11,88.03,179626.0,86.8253,88.4789,86.7755,87.692,179626.0
2025-03-07 13:30:00,88.03,89.14,87.97,88.59,180269.0,87.692,88.7977,87.6322,88.2498,180269.0
2025-03-07 14:00:00,88.53,89.4,88.12,89.1,91053.0,88.19,89.0567,87.7816,88.7578,91053.0
2025-03-07 14:30:00,89.01,89.67,88.56,88.69,81727.0,88.6682,89.3257,88.2199,88.3494,81727.0
2025-03-07 15:00:00,88.69,88.73,87.89,88.06,274347.0,88.3494,88.3893,87.5525,87.7218,274347.0
2025-03-07 15:30:00,88.09,88.31,87.52,88.13,600221.0,87.7517,87.9709,87.1839,87.7916,600221.0
2025-03-10 09:30:00,85.09,86.41,83.4,83.41,241737.0,84.7632,86.0782,83.0797,83.0897,241737.0
2025-03-10 10:00:00,83.42,84.12,82.7,82.82,428628.0,83.0997,83.797,82.3824,82.502,428628.0
2025-03-10 10:30:00,82.81,83.26,81.7,82.19,422911.0,82.492,82.9403,81.3863,81.8744,422911.0
2025-03-10 11:00:00,82.13,82.79,81.8,82.46,231749.0,81.8146,82.4721,81.4859,82.1433,231749.0
2025-03-10 11:30:00,82.54,83.66,82.51,82.55,246928.0,82.223,83.3387,82.1932,82.233,246928.0
2025-03-10 12:00:00,82.53,83.03,82.28,82.51,98867.0,82.2131,82.7112,81.964,82.1932,98867.0
2025-03-10 12:30:00,82.62,82.66,81.58,82.05,131540.0,82.3027,82.3426,81.2667,81.7349,131540.0
2025-03-10 13:00:00,82.0,82.21,81.41,81.55,218816.0,81.6851,81.8943,81.0974,81.2368,218816.0
2025-03-10 13:30:00,81.55,81.79,80.9,80.97,240183.0,81.2368,81.4759,80.5893,80.6591,240183.0
2025-03-10 14:00:00,80.98,83.6,80.97,83.29,362789.0,80.669,83.279,80.6591,82.9702,362789.0
2025-03-10 14:30:00,83.23,83.76,82.86,83.06,199465.0,82.9104,83.4384,82.5418,82.741,199465.0
2025-03-10 15:00:00,83.09,85.06,82.88,84.74,340381.0,82.7709,84.7334,82.5617,84.4146,340381.0
2025-03-10 15:30:00,84.8,85.48,84.33,84.81,714362.0,84.4744,85.1517,84.0062,84.4843,714362.0
2025-03-11 09:30:00,84.7,88.36,84.7,87.66,236017.0,84.3747,88.0207,84.3747,87.3234,236017.0
2025-03-11 10:00:00,87.6,88.66,86.92,87.89,409439.0,87.2636,88.3195,86.5862,87.5525,409439.0
2025-03-11 10:30:00,87.91,88.22,86.47,86.63,123165.0,87.5724,87.8812,86.1379,86.2973,123165.0
2025-03-11 11:00:00,86.73,88.62,86.4,87.72,188907.0,86.3969,88.2797,86.0682,87.3831,188907.0
2025-03-11 11:30:00,87.68,88.7,87.66,88.1,145467.0,87.3433,88.3594,87.3234,87.7617,145467.0
2025-03-11 12:00:00,88.1,88.98,87.92,88.3,208967.0,87.7617,88.6383,87.5824,87.9609,208967.0
2025-03-11 12:30:00,88.35,88.66,88.01,88.27,152007.0,88.0107,88.3195,87.672,87.931,152007.0
2025-03-11 13:00:00,88.33,88.48,87.26,87.32,215369.0,87.9908,88.1402,86.9249,86.9847,215369.0
2025-03-11 13:30:00,87.28,88.31,87.28,87.88,167490.0,86.9448,87.9709,86.9448,87.5425,167490.0
2025-03-11 14:00:00,87.83,89.59,87.83,89.59,181275.0,87.4927,89.246,87.4927,89.246,181275.0
2025-03-11 14:30:00,89.62,90.25,88.76,90.17,258241.0,89.2758,89.9034,88.4192,89.8237,258241.0
2025-03-11 15:00:00,90.05,90.26,89.05,89.58,234198.0,89.7042,89.9134,88.708,89.236,234198.0
2025-03-11 15:30:00,89.63,89.71,88.43,88.61,693880.0,89.2858,89.3655,88.0904,88.2697,693880.0
2025-03-12 09:30:00,91.0,92.66,91.0,91.19,264763.0,90.6505,92.3042,90.6505,90.8398,264763.0
2025-03-12 10:00:00,91.11,92.48,90.68,92.33,232850.0,90.7601,92.1249,90.3318,91.9754,232850.0
2025-03-12 10:30:00,92.28,92.38,91.25,91.62,149257.0,91.9256,92.0253,90.8996,91.2682,149257.0
2025-03-12 11:00:00,91.71,92.49,91.0,92.28,220904.0,91.3578,92.1348,90.6505,91.9256,220904.0
2025-03-12 11:30:00,92.31,92.88,92.19,92.56,116366.0,91.9555,92.5233,91.836,92.2046,116366.0
2025-03-12 12:00:00,92.51,93.4,92.05,92.91,174625.0,92.1548,93.0413,91.6965,92.5532,174625.0
2025-03-12 12:30:00,93.06,93.8,92.63,93.45,145940.0,92.7026,93.4398,92.2743,93.0911,145940.0
2025-03-12 13:00:00,93.46,94.17,92.96,93.78,145426.0,93.1011,93.8084,92.603,93.4199,145426.0
2025-03-12 13:30:00,93.76,93.98,92.79,92.92,166726.0,93.4,93.6191,92.4337,92.5632,166726.0
2025-03-12 14:00:00,92.92,94.2,92.86,94.06,156571.0,92.5632,93.8383,92.5034,93.6988,156571.0
2025-03-12 14:30:00,94.1,94.53,94.0,94.51,162801.0,93.7386,94.167,93.639,94.1471,162801.0
2025-03-12 15:00:00,94.46,94.55,93.79,94.13,276008.0,94.0973,94.1869,93.4298,93.7685,276008.0
2025-03-12 15:30:00,94.15,94.39,92.37,92.46,696855.0,93.7885,94.0275,92.0153,92.1049,696855.0
2025-03-13 09:30:00,92.26,92.5,89.45,89.76,243330.0,91.9057,92.1448,89.1065,89.4153,243330.0
2025-03-13 10:00:00,89.7,92.05,89.43,91.33,94593.0,89.3555,91.6965,89.0866,90.9793,94593.0
2025-03-13 10:30:00,91.36,91.94,90.33,90.97,98895.0,91.0092,91.5869,89.9831,90.6207,98895.0
2025-03-13 11:00:00,90.99,91.31,90.55,90.59,122916.0,90.6406,90.9594,90.2023,90.2421,122916.0
2025-03-13 11:30:00,90.59,90.82,90.06,90.33,79014.0,90.2421,90.4712,89.7142,89.9831,79014.0
2025-03-13 12:00:00,90.28,90.93,90.21,90.65,75745.0,89.9333,90.5808,89.8636,90.3019,75745.0
2025-03-13 12:30:00,90.65,91.33,90.4,90.73,88312.0,90.3019,90.9793,90.0529,90.3816,88312.0
2025-03-13 13:00:00,90.79,90.97,90.39,90.67,64956.0,90.4414,90.6207,90.0429,90.3218,64956.0
2025-03-13 13:30:00,90.67,90.72,90.03,90.29,93227.0,90.3218,90.3716,89.6843,89.9433,93227.0
2025-03-13 14:00:00,90.33,91.14,90.21,90.93,90314.0,89.9831,90.79,89.8636,90.5808,90314.0
2025-03-13 14:30:00,90.88,91.73,90.85,91.7,125958.0,90.531,91.3777,90.5011,91.3479,125958.0
2025-03-13 15:00:00,91.66,91.84,90.41,90.58,131483.0,91.308,91.4873,90.0628,90.2322,131483.0
2025-03-13 15:30:00,90.63,91.31,90.48,90.95,404442.0,90.282,90.9594,90.1325,90.6007,404442.0
2025-03-14 09:30:00,92.58,93.61,92.27,92.31,99183.0,92.2245,93.2505,91.9157,91.9555,99183.0
2025-03-14 10:00:00,92.21,92.87,91.37,92.4,78645.0,91.8559,92.5134,91.0191,92.0452,78645.0
2025-03-14 10:30:00,92.4,93.57,92.11,93.57,148617.0,92.0452,93.2107,91.7563,93.2107,148617.0
2025-03-14 11:00:00,93.67,94.47,93.59,94.03,146529.0,93.3103,94.1072,93.2306,93.6689,146529.0
2025-03-14 11:30:00,93.97,94.37,93.69,93.7,107772.0,93.6091,94.0076,93.3302,93.3402,107772.0
2025-03-14 12:00:00,93.65,94.17,93.62,93.78,121326.0,93.2904,93.8084,93.2605,93.4199,121326.0
2025-03-14 12:30:00,93.81,94.24,93.61,93.66,153094.0,93.4498,93.8781,93.2505,93.3003,153094.0
2025-03-14 13:00:00,93.64,94.19,93.56,93.96,93570.0,93.2804,93.8283,93.2007,93.5992,93570.0
2025-03-14 13:30:00,93.96,94.27,93.9,94.12,83995.0,93.5992,93.908,93.5394,93.7586,83995.0
2025-03-14 14:00:00,94.09,94.47,94.07,94.35,75904.0,93.7287,94.1072,93.7088,93.9877,75904.0
2025-03-14 14:30:00,94.39,95.05,94.36,94.57,92196.0,94.0275,94.685,93.9976,94.2068,92196.0
2025-03-14 15:00:00,94.6,95.19,94.5,95.13,129189.0,94.2367,94.8245,94.1371,94.7647,129189.0
2025-03-14 15:30:00,95.16,95.63,95.0,95.31,518862.0,94.7946,95.2628,94.6352,94.944,518862.0
2025-03-17 09:30:00,95.6,97.92,94.44,97.34,182019.0,95.2329,97.544,94.0773,96.9662,182019.0
2025-03-17 10:00:00,97.34,97.51,96.21,96.31,137396.0,96.9662,97.1356,95.8405,95.9402,137396.0
2025-03-17 10:30:00,96.23,96.36,95.51,95.59,69984.0,95.8605,95.99,95.1432,95.2229,69984.0
2025-03-17 11:00:00,95.59,97.06,95.59,96.8,77246.0,95.2229,96.6873,95.2229,96.4283,77246.0
2025-03-17 11:30:00,96.8,96.93,95.87,95.98,47960.0,96.4283,96.5578,95.5018,95.6114,47960.0
2025-03-17 12:00:00,95.98,96.63,95.7,95.8,63123.0,95.6114,96.2589,95.3325,95.4321,63123.0
2025-03-17 12:30:00,95.87,96.48,95.86,96.34,32809.0,95.5018,96.1095,95.4919,95.97,32809.0
2025-03-17 13:00:00,96.32,96.66,96.26,96.58,56280.0,95.9501,96.2888,95.8904,96.2091,56280.0
2025-03-17 13:30:00,96.54,96.59,96.16,96.31,34757.0,96.1693,96.2191,95.7907,95.9402,34757.0
2025-03-17 14:00:00,96.32,96.52,96.0,96.2,71482.0,95.9501,96.1494,95.6313,95.8306,71482.0
2025-03-17 14:30:00,96.16,96.79,96.16,96.68,82169.0,95.7907,96.4183,95.7907,96.3087,82169.0
2025-03-17 15:00:00,96.68,97.06,96.64,96.84,116205.0,96.3087,96.6873,96.2689,96.4681,116205.0
2025-03-17 15:30:00,96.81,96.97,95.91,96.14,344977.0,96.4382,96.5976,95.5417,95.7708,344977.0
2025-03-18 09:30:00,94.19,95.35,93.21,94.65,90420.0,93.8283,94.9838,92.8521,94.2865,90420.0
2025-03-18 10:00:00,94.55,95.13,94.13,94.84,75586.0,94.1869,94.7647,93.7685,94.4758,75586.0
2025-03-18 10:30:00,94.78,95.18,94.4,94.59,62362.0,94.416,94.8145,94.0375,94.2268,62362.0
2025-03-18 11:00:00,94.59,94.89,93.94,94.77,48981.0,94.2268,94.5256,93.5793,94.4061,48981.0
2025-03-18 11:30:00,94.73,94.73,93.83,93.92,29827.0,94.3662,94.3662,93.4697,93.5593,29827.0
2025-03-18 12:00:00,93.92,95.0,93.86,94.98,30820.0,93.5593,94.6352,93.4996,94.6153,30820.0
2025-03-18 12:30:00,95.02,95.29,94.6,95.0,40695.0,94.6551,94.9241,94.2367,94.6352,40695.0
2025-03-18 13:00:00,94.95,95.05,94.34,94.84,44104.0,94.5854,94.685,93.9777,94.4758,44104.0
2025-03-18 13:30:00,94.75,94.95,94.47,94.47,37613.0,94.3861,94.5854,94.1072,94.1072,37613.0
2025-03-18 14:00:00,94.46,94.58,94.06,94.19,46417.0,94.0973,94.2168,93.6988,93.8283,46417.0
2025-03-18 14:30:00,94.18,94.95,94.18,94.87,48708.0,93.8183,94.5854,93.8183,94.5057,48708.0
2025-03-18 15:00:00,94.89,95.3,94.69,95.08,68143.0,94.5256,94.934,94.3264,94.7149,68143.0
2025-03-18 15:30:00,95.11,95.25,94.55,94.73,282184.0,94.7448,94.8842,94.1869,94.3662,282184.0
2025-03-19 09:30:00,94.98,96.02,94.9,95.56,54533.0,94.6153,95.6513,94.5356,95.193,54533.0
2025-03-19 10:00:00,95.88,97.54,95.88,97.27,172572.0,95.5118,97.1654,95.5118,96.8965,172572.0
2025-03-19 10:30:00,97.31,98.21,97.17,97.53,84558.0,96.9363,97.8329,96.7969,97.1555,84558.0
2025-03-19 11:00:00,97.53,97.98,97.41,97.49,47030.0,97.1555,97.6037,97.0359,97.1156,47030.0
2025-03-19 11:30:00,97.48,97.94,97.11,97.2,67029.0,97.1057,97.5639,96.7371,96.8267,67029.0
2025-03-19 12:00:00,97.2,97.32,96.48,96.69,69305.0,96.8267,96.9463,96.1095,96.3187,69305.0
2025-03-19 12:30:00,96.72,97.75,96.65,97.58,71242.0,96.3486,97.3746,96.2789,97.2053,71242.0
2025-03-19 13:00:00,97.58,98.01,97.19,97.51,78428.0,97.2053,97.6336,96.8168,97.1356,78428.0
2025-03-19 13:30:00,97.6,97.6,96.76,96.76,35522.0,97.2252,97.2252,96.3884,96.3884,35522.0
2025-03-19 14:00:00,96.64,97.83,96.64,97.56,69916.0,96.2689,97.4543,96.2689,97.1854,69916.0
2025-03-19 14:30:00,97.6,98.66,97.6,98.43,57881.0,97.2252,98.2811,97.2252,98.052,57881.0
2025-03-19 15:00:00,98.53,99.02,97.45,97.56,83990.0,98.1516,98.6398,97.0758,97.1854,83990.0
2025-03-19 15:30:00,97.64,98.6,97.58,98.26,249333.0,97.2651,98.2214,97.2053,97.8827,249333.0
2025-03-20 09:30:00,97.05,99.1,96.58,98.53,102905.0,96.6773,98.7194,96.2091,98.1516,102905.0
2025-03-20 10:00:00,98.53,99.44,98.52,98.64,112076.0,98.1516,99.0581,98.1417,98.2612,112076.0
2025-03-20 10:30:00,98.82,99.75,98.63,99.45,35683.0,98.4405,99.3669,98.2512,99.0681,35683.0
2025-03-20 11:00:00,99.5,100.49,99.18,100.4,74738.0,99.1179,100.1041,98.7991,100.0145,74738.0
2025-03-20 11:30:00,100.4,100.46,99.82,99.95,98907.0,100.0145,100.0742,99.4367,99.5662,98907.0
2025-03-20 12:00:00,99.94,100.26,99.4,99.59,133121.0,99.5562,99.875,99.0183,99.2076,133121.0
2025-03-20 12:30:00,99.66,99.86,99.42,99.55,39614.0,99.2773,99.4765,99.0382,99.1677,39614.0
2025-03-20 13:00:00,99.56,100.08,99.44,99.45,59814.0,99.1777,99.6957,99.0581,99.0681,59814.0
2025-03-20 13:30:00,99.45,99.8,99.3,99.48,68724.0,99.0681,99.4168,98.9187,99.098,68724.0
2025-03-20 14:00:00,99.47,100.2,99.46,99.74,88589.0,99.088,99.8152,99.0781,99.357,88589.0
2025-03-20 14:30:00,99.73,100.21,99.61,99.86,90851.0,99.347,99.8252,99.2275,99.4765,90851.0
2025-03-20 15:00:00,99.78,100.39,99.65,100.01,137099.0,99.3968,100.0045,99.2673,99.626,137099.0
2025-03-20 15:30:00,100.02,100.38,99.59,99.63,371510.0,99.6359,99.9945,99.2076,99.2474,371510.0
2025-03-21 09:30:00,98.05,98.96,96.58,98.25,301386.0,97.6735,98.58,96.2091,97.8727,301386.0
2025-03-21 10:00:00,98.18,99.52,97.54,98.73,75643.0,97.803,99.1378,97.1654,98.3509,75643.0
2025-03-21 10:30:00,98.73,98.97,98.38,98.93,44103.0,98.3509,98.5899,98.0022,98.5501,44103.0
2025-03-21 11:00:00,98.93,99.53,98.89,99.02,91124.0,98.5501,99.1478,98.5103,98.6398,91124.0
2025-03-21 11:30:00,99.02,99.35,98.79,98.79,57149.0,98.6398,98.9685,98.4106,98.4106,57149.0
2025-03-21 12:00:00,98.81,99.43,98.76,99.2,56710.0,98.4306,99.0482,98.3808,98.8191,56710.0
2025-03-21 12:30:00,99.2,99.9,99.13,99.9,42880.0,98.8191,99.5164,98.7493,99.5164,42880.0
2025-03-21 13:00:00,99.81,99.82,99.52,99.65,42225.0,99.4267,99.4367,99.1378,99.2673,42225.0
2025-03-21 13:30:00,99.62,100.1,99.57,99.93,39692.0,99.2374,99.7156,99.1876,99.5463,39692.0
2025-03-21 14:00:00,99.96,100.28,99.68,99.75,53449.0,99.5761,99.8949,99.2972,99.3669,53449.0
2025-03-21 14:30:00,99.74,100.09,99.56,99.79,87857.0,99.357,99.7056,99.1777,99.4068,87857.0
2025-03-21 15:00:00,99.84,99.84,99.24,99.79,173056.0,99.4566,99.4566,98.8589,99.4068,173056.0
2025-03-21 15:30:00,99.74,100.74,99.54,100.7,565398.0,99.357,100.3531,99.1578,100.3133,565398.0
2025-03-24 09:30:00,102.28,104.2,102.05,103.45,173255.0,101.8872,103.7999,101.6581,103.0527,173255.0
2025-03-24 10:00:00,103.35,103.67,102.97,103.29,94343.0,102.9531,103.2719,102.5746,102.8934,94343.0
2025-03-24 10:30:00,103.22,103.49,102.17,102.72,56810.0,102.8236,103.0926,101.7777,102.3255,56810.0
2025-03-24 11:00:00,102.72,102.79,101.79,101.86,33321.0,102.3255,102.3953,101.3991,101.4688,33321.0
2025-03-24 11:30:00,101.8,102.5,101.66,102.31,60023.0,101.4091,102.1064,101.2696,101.9171,60023.0
2025-03-24 12:00:00,102.31,102.69,102.09,102.54,45778.0,101.9171,102.2957,101.698,102.1462,45778.0
2025-03-24 12:30:00,102.44,102.8,102.34,102.52,49779.0,102.0466,102.4052,101.947,102.1263,49779.0
2025-03-24 13:00:00,102.51,102.77,102.3,102.46,46207.0,102.1164,102.3754,101.9072,102.0665,46207.0
2025-03-24 13:30:00,102.41,102.97,102.41,102.93,44299.0,102.0167,102.5746,102.0167,102.5347,44299.0
2025-03-24 14:00:00,102.91,102.92,102.0,102.46,60754.0,102.5148,102.5248,101.6083,102.0665,60754.0
2025-03-24 14:30:00,102.41,102.56,102.16,102.42,61805.0,102.0167,102.1662,101.7677,102.0267,61805.0
2025-03-24 15:00:00,102.42,102.8,102.08,102.44,90116.0,102.0267,102.4052,101.688,102.0466,90116.0
2025-03-24 15:30:00,102.37,103.09,102.3,102.82,298017.0,101.9769,102.6941,101.9072,102.4252,298017.0
2025-03-25 09:30:00,102.07,102.97,100.24,101.31,85671.0,101.678,102.5746,99.8551,100.921,85671.0
2025-03-25 10:00:00,101.0,101.25,100.43,101.16,55259.0,100.6121,100.8612,100.0443,100.7715,55259.0
2025-03-25 10:30:00,101.22,101.81,100.38,100.74,80246.0,100.8313,101.419,99.9945,100.3531,80246.0
2025-03-25 11:00:00,100.68,101.69,100.68,101.12,50863.0,100.2934,101.2995,100.2934,100.7317,50863.0
2025-03-25 11:30:00,101.12,102.08,100.67,101.6,75026.0,100.7317,101.688,100.2834,101.2098,75026.0
2025-03-25 12:00:00,101.66,102.36,101.65,102.25,69710.0,101.2696,101.9669,101.2597,101.8573,69710.0
2025-03-25 12:30:00,102.19,102.44,101.88,102.24,76983.0,101.7976,102.0466,101.4888,101.8474,76983.0
2025-03-25 13:00:00,102.25,102.42,101.85,101.89,50619.0,101.8573,102.0267,101.4589,101.4987,50619.0
2025-03-25 13:30:00,101.89,102.25,101.87,102.18,39161.0,101.4987,101.8573,101.4788,101.7876,39161.0
2025-03-25 14:00:00,102.15,102.26,101.9,102.0,50495.0,101.7577,101.8673,101.5087,101.6083,50495.0
2025-03-25 14:30:00,102.01,102.07,101.74,101.88,48550.0,101.6183,101.678,101.3493,101.4888,48550.0
2025-03-25 15:00:00,101.88,102.28,101.86,102.01,54258.0,101.4888,101.8872,101.4688,101.6183,54258.0
2025-03-25 15:30:00,102.01,102.75,101.95,102.26,244330.0,101.6183,102.3554,101.5585,101.8673,244330.0
2025-03-26 09:30:00,101.49,102.16,99.75,99.92,87731.0,101.1003,101.7677,99.3669,99.5363,87731.0
2025-03-26 10:00:00,99.9,100.34,98.89,99.69,111543.0,99.5164,99.9547,98.5103,99.3072,111543.0
2025-03-26 10:30:00,99.62,99.98,99.43,99.53,43501.0,99.2374,99.5961,99.0482,99.1478,43501.0
2025-03-26 11:00:00,99.53,99.64,98.65,98.86,135621.0,99.1478,99.2574,98.2712,98.4804,135621.0
2025-03-26 11:30:00,98.9,98.96,97.45,97.94,55282.0,98.5202,98.58,97.0758,97.5639,55282.0
2025-03-26 12:00:00,97.9,98.1,97.56,97.97,125537.0,97.5241,97.7233,97.1854,97.5938,125537.0
2025-03-26 12:30:00,98.01,98.11,97.52,97.59,61153.0,97.6336,97.7332,97.1455,97.2152,61153.0
2025-03-26 13:00:00,97.6,97.98,97.4,97.53,57766.0,97.2252,97.6037,97.026,97.1555,57766.0
2025-03-26 13:30:00,97.53,97.91,97.2,97.39,64378.0,97.1555,97.534,96.8267,97.016,64378.0
2025-03-26 14:00:00,97.39,97.83,97.2,97.82,62176.0,97.016,97.4543,96.8267,97.4444,62176.0
2025-03-26 14:30:00,97.8,97.93,96.5,96.93,112867.0,97.4244,97.5539,96.1294,96.5578,112867.0
2025-03-26 15:00:00,96.95,97.57,96.88,97.14,107002.0,96.5777,97.1953,96.508,96.767,107002.0
2025-03-26 15:30:00,97.15,97.42,96.71,97.37,308052.0,96.7769,97.0459,96.3386,96.9961,308052.0
2025-03-27 09:30:00,95.84,97.54,95.03,97.2,149037.0,95.472,97.1654,94.6651,96.8267,149037.0
2025-03-27 10:00:00,97.36,97.39,96.44,96.86,41092.0,96.9861,97.016,96.0697,96.488,41092.0
2025-03-27 10:30:00,96.85,97.94,96.75,97.46,43751.0,96.4781,97.5639,96.3785,97.0857,43751.0
2025-03-27 11:00:00,97.5,97.51,97.05,97.28,33149.0,97.1256,97.1356,96.6773,96.9064,33149.0
2025-03-27 11:30:00,97.24,97.24,96.05,96.15,59512.0,96.8666,96.8666,95.6812,95.7808,59512.0
2025-03-27 12:00:00,96.14,96.86,96.05,96.55,58246.0,95.7708,96.488,95.6812,96.1792,58246.0
2025-03-27 12:30:00,96.55,96.93,96.05,96.13,61113.0,96.1792,96.5578,95.6812,95.7609,61113.0
2025-03-27 13:00:00,96.18,96.86,96.17,96.43,41968.0,95.8107,96.488,95.8007,96.0597,41968.0
2025-03-27 13:30:00,96.42,96.67,96.3,96.43,37263.0,96.0497,96.2988,95.9302,96.0597,37263.0
2025-03-27 14:00:00,96.43,96.84,96.43,96.77,50623.0,96.0597,96.4681,96.0597,96.3984,50623.0
2025-03-27 14:30:00,96.74,96.91,95.99,95.99,155300.0,96.3685,96.5379,95.6214,95.6214,155300.0
2025-03-27 15:00:00,95.93,96.72,95.91,96.7,61423.0,95.5616,96.3486,95.5417,96.3287,61423.0
2025-03-27 15:30:00,96.7,96.7,95.69,95.78,242155.0,96.3287,96.3287,95.3225,95.4122,242155.0
2025-03-28 09:30:00,95.6,96.87,94.47,95.86,141519.0,95.2329,96.498,94.1072,95.4919,141519.0
2025-03-28 10:00:00,95.92,96.46,95.24,96.01,88589.0,95.5517,96.0896,94.8743,95.6413,88589.0
2025-03-28 10:30:00,95.95,96.46,95.75,95.92,57598.0,95.5815,96.0896,95.3823,95.5517,57598.0
2025-03-28 11:00:00,95.88,96.28,95.63,96.03,126858.0,95.5118,95.9103,95.2628,95.6612,126858.0
2025-03-28 11:30:00,95.98,96.93,95.73,95.73,61086.0,95.6114,96.5578,95.3624,95.3624,61086.0
2025-03-28 12:00:00,95.74,95.9,95.2,95.31,79260.0,95.3723,95.5317,94.8344,94.944,79260.0
2025-03-28 12:30:00,95.34,95.7,95.18,95.24,51131.0,94.9739,95.3325,94.8145,94.8743,51131.0
2025-03-28 13:00:00,95.23,95.24,94.61,94.93,61309.0,94.8643,94.8743,94.2467,94.5655,61309.0
2025-03-28 13:30:00,95.03,95.3,94.65,95.25,42109.0,94.6651,94.934,94.2865,94.8842,42109.0
2025-03-28 14:00:00,95.31,95.81,94.99,95.18,43335.0,94.944,95.4421,94.6252,94.8145,43335.0
2025-03-28 14:30:00,95.17,95.28,94.85,95.17,53169.0,94.8045,94.9141,94.4858,94.8045,53169.0
2025-03-28 15:00:00,95.17,95.52,95.0,95.02,49732.0,94.8045,95.1532,94.6352,94.6551,49732.0
2025-03-28 15:30:00,95.0,95.29,94.56,95.19,366845.0,94.6352,94.9241,94.1969,94.8245,366845.0
2025-03-31 09:30:00,93.22,95.64,92.93,93.72,165944.0,92.862,95.2727,92.5731,93.3601,165944.0
2025-03-31 10:00:00,93.84,95.09,93.67,93.67,115046.0,93.4796,94.7248,93.3103,93.3103,115046.0
2025-03-31 10:30:00,93.7,95.15,93.69,95.13,54462.0,93.3402,94.7846,93.3302,94.7647,54462.0
2025-03-31 11:00:00,95.06,95.44,94.67,95.14,45209.0,94.695,95.0735,94.3065,94.7747,45209.0
2025-03-31 11:30:00,95.07,95.39,94.97,95.06,43109.0,94.7049,95.0237,94.6053,94.695,43109.0
2025-03-31 12:00:00,95.1,95.43,94.46,95.15,61094.0,94.7348,95.0635,94.0973,94.7846,61094.0
2025-03-31 12:30:00,95.15,95.27,94.67,94.78,42320.0,94.7846,94.9042,94.3065,94.416,42320.0
2025-03-31 13:00:00,94.67,95.41,94.55,94.67,76024.0,94.3065,95.0436,94.1869,94.3065,76024.0
2025-03-31 13:30:00,94.67,95.1,94.58,94.81,51400.0,94.3065,94.7348,94.2168,94.4459,51400.0
2025-03-31 14:00:00,94.78,95.68,94.78,95.31,74360.0,94.416,95.3126,94.416,94.944,74360.0
2025-03-31 14:30:00,95.28,96.03,95.23,95.39,61389.0,94.9141,95.6612,94.8643,95.0237,61389.0
2025-03-31 15:00:00,95.31,95.57,95.0,95.01,105483.0,94.944,95.203,94.6352,94.6452,105483.0
2025-03-31 15:30:00,94.93,95.84,94.92,95.53,428253.0,94.5655,95.472,94.5555,95.1632,428253.0
2025-04-01 09:30:00,95.6,97.54,95.08,95.94,82087.0,95.2329,97.1654,94.7149,95.5716,82087.0
2025-04-01 10:00:00,95.78,96.44,95.01,95.6,104041.0,95.4122,96.0697,94.6452,95.2329,104041.0
2025-04-01 10:30:00,95.6,97.42,95.6,97.16,37933.0,95.2329,97.0459,95.2329,96.7869,37933.0
2025-04-01 11:00:00,97.23,97.51,96.85,97.31,51852.0,96.8566,97.1356,96.4781,96.9363,51852.0
2025-04-01 11:30:00,97.25,97.52,97.01,97.44,52659.0,96.8765,97.1455,96.6375,97.0658,52659.0
2025-04-01 12:00:00,97.37,97.94,97.23,97.3,45793.0,96.9961,97.5639,96.8566,96.9264,45793.0
2025-04-01 12:30:00,97.25,97.35,96.81,97.04,54072.0,96.8765,96.9762,96.4382,96.6674,54072.0
2025-04-01 13:00:00,97.08,97.26,96.81,96.87,40271.0,96.7072,96.8865,96.4382,96.498,40271.0
2025-04-01 13:30:00,96.94,97.26,96.86,96.97,71906.0,96.5677,96.8865,96.488,96.5976,71906.0
2025-04-01 14:00:00,97.0,97.1,96.39,96.78,151127.0,96.6275,96.7271,96.0199,96.4084,151127.0
2025-04-01 14:30:00,96.76,97.13,96.56,96.98,132782.0,96.3884,96.757,96.1892,96.6076,132782.0
2025-04-01 15:00:00,96.98,97.9,96.97,97.7,132954.0,96.6076,97.5241,96.5976,97.3248,132954.0
2025-04-01 15:30:00,97.67,98.59,97.62,98.54,409102.0,97.2949,98.2114,97.2451,98.1616,409102.0
2025-04-02 09:30:00,96.56,99.0,96.46,98.77,140073.0,96.1892,98.6198,96.0896,98.3907,140073.0
2025-04-02 10:00:00,98.77,99.88,98.58,99.86,65904.0,98.3907,99.4964,98.2014,99.4765,65904.0
2025-04-02 10:30:00,99.86,100.52,99.62,100.41,42118.0,99.4765,100.134,99.2374,100.0244,42118.0
2025-04-02 11:00:00,100.41,100.89,99.94,100.84,84738.0,100.0244,100.5026,99.5562,100.4528,84738.0
2025-04-02 11:30:00,100.83,101.18,100.66,101.1,70992.0,100.4428,100.7915,100.2735,100.7118,70992.0
2025-04-02 12:00:00,101.1,102.24,100.92,102.19,112665.0,100.7118,101.8474,100.5325,101.7976,112665.0
2025-04-02 12:30:00,102.13,102.83,102.03,102.65,105782.0,101.7378,102.4351,101.6382,102.2558,105782.0
2025-04-02 13:00:00,102.65,103.49,102.64,103.18,306735.0,102.2558,103.0926,102.2459,102.7838,306735.0
2025-04-02 13:30:00,103.15,103.15,101.75,102.02,126827.0,102.7539,102.7539,101.3593,101.6282,126827.0
2025-04-02 14:00:00,102.02,102.11,101.35,101.44,77153.0,101.6282,101.7179,100.9608,101.0505,77153.0
2025-04-02 14:30:00,101.46,102.46,101.37,101.58,134130.0,101.0704,102.0665,100.9807,101.1899,134130.0
2025-04-02 15:00:00,101.56,102.19,101.47,102.08,136571.0,101.17,101.7976,101.0803,101.688,136571.0
2025-04-02 15:30:00,102.02,102.94,101.87,102.85,446434.0,101.6282,102.5447,101.4788,102.455,446434.0
2025-04-03 09:30:00,97.0,99.51,96.5,97.24,181965.0,96.6275,99.1279,96.1294,96.8666,181965.0
2025-04-03 10:00:00,97.19,97.63,95.55,95.78,196570.0,96.8168,97.2551,95.1831,95.4122,196570.0
2025-04-03 10:30:00,95.75,95.92,94.4,94.48,193526.0,95.3823,95.5517,94.0375,94.1172,193526.0
2025-04-03 11:00:00,94.59,95.19,94.1,94.69,112105.0,94.2268,94.8245,93.7386,94.3264,112105.0
2025-04-03 11:30:00,94.56,95.01,93.75,94.61,87938.0,94.1969,94.6452,93.39,94.2467,87938.0
2025-04-03 12:00:00,94.55,95.31,94.3,95.22,93572.0,94.1869,94.944,93.9379,94.8543,93572.0
2025-04-03 12:30:00,95.3,95.35,94.76,94.93,49993.0,94.934,94.9838,94.3961,94.5655,49993.0
2025-04-03 13:00:00,94.89,95.13,94.27,94.41,139797.0,94.5256,94.7647,93.908,94.0475,139797.0
2025-04-03 13:30:00,94.49,94.93,93.86,94.01,64573.0,94.1271,94.5655,93.4996,93.649,64573.0
2025-04-03 14:00:00,94.0,94.28,93.62,93.73,103600.0,93.639,93.918,93.2605,93.3701,103600.0
2025-04-03 14:30:00,93.73,94.21,93.26,93.6,151142.0,93.3701,93.8482,92.9019,93.2406,151142.0
2025-04-03 15:00:00,93.68,93.68,92.69,93.02,144348.0,93.3203,93.3203,92.3341,92.6628,144348.0
2025-04-03 15:30:00,93.02,93.21,92.38,92.75,465975.0,92.6628,92.8521,92.0253,92.3938,465975.0
2025-04-04 09:30:00,91.0,91.25,86.34,87.39,287695.0,90.6505,90.8996,86.0084,87.0544,287695.0
2025-04-04 10:00:00,87.4,87.56,83.56,83.82,378275.0,87.0644,87.2238,83.2391,83.4981,378275.0
2025-04-04 10:30:00,83.82,85.17,82.49,84.72,271353.0,83.4981,84.8429,82.1732,84.3947,271353.0
2025-04-04 11:00:00,84.66,87.59,84.47,85.56,703188.0,84.3349,87.2536,84.1456,85.2314,703188.0
2025-04-04 11:30:00,85.61,86.3,85.29,85.37,259002.0,85.2812,85.9686,84.9625,85.0422,259002.0
2025-04-04 12:00:00,85.37,86.3,84.31,84.51,199585.0,85.0422,85.9686,83.9862,84.1855,199585.0
2025-04-04 12:30:00,84.48,85.08,84.25,84.4,194332.0,84.1556,84.7533,83.9265,84.0759,194332.0
2025-04-04 13:00:00,84.37,84.68,83.01,84.09,215707.0,84.046,84.3548,82.6912,83.7671,215707.0
2025-04-04 13:30:00,84.03,85.08,83.82,84.77,186642.0,83.7073,84.7533,83.4981,84.4445,186642.0
2025-04-04 14:00:00,84.79,85.05,82.99,83.24,200922.0,84.4644,84.7234,82.6713,82.9203,200922.0
2025-04-04 14:30:00,83.27,83.37,82.01,82.56,196338.0,82.9502,83.0498,81.6951,82.243,196338.0
2025-04-04 15:00:00,82.58,84.3,82.41,83.94,368023.0,82.2629,83.9763,82.0935,83.6177,368023.0
2025-04-04 15:30:00,83.94,84.87,82.97,83.58,979619.0,83.6177,84.5441,82.6514,83.259,979619.0
2025-04-07 09:30:00,80.43,84.57,79.57,84.35,228220.0,80.1211,84.2452,79.2644,84.0261,228220.0
2025-04-07 10:00:00,84.44,90.85,83.93,84.79,321346.0,84.1157,90.5011,83.6077,84.4644,321346.0
2025-04-07 10:30:00,84.79,87.54,83.19,86.91,190319.0,84.4644,87.2038,82.8705,86.5763,190319.0
2025-04-07 11:00:00,86.76,88.0,84.06,84.39,160351.0,86.4268,87.6621,83.7372,84.0659,160351.0
2025-04-07 11:30:00,84.55,87.13,84.48,86.25,96879.0,84.2253,86.7954,84.1556,85.9188,96879.0
2025-04-07 12:00:00,86.25,86.37,85.0,86.27,101781.0,85.9188,86.0383,84.6736,85.9387,101781.0
2025-04-07 12:30:00,86.09,86.97,84.92,85.14,118438.0,85.7594,86.636,84.5939,84.8131,118438.0
2025-04-07 13:00:00,85.14,87.52,84.98,87.51,133080.0,84.8131,87.1839,84.6537,87.174,133080.0
2025-04-07 13:30:00,87.59,88.4,86.54,88.0,221343.0,87.2536,88.0605,86.2077,87.6621,221343.0
2025-04-07 14:00:00,88.07,88.44,86.88,87.04,164825.0,87.7318,88.1004,86.5464,86.7058,164825.0
2025-04-07 14:30:00,87.06,87.63,85.99,86.19,164744.0,86.7257,87.2935,85.6598,85.859,164744.0
2025-04-07 15:00:00,86.24,87.16,85.94,86.4,179994.0,85.9088,86.8253,85.61,86.0682,179994.0
2025-04-07 15:30:00,86.45,88.11,86.13,87.23,554333.0,86.118,87.7716,85.7993,86.895,554333.0
2025-04-08 09:30:00,91.35,92.05,89.76,91.5,145584.0,90.9992,91.6965,89.4153,91.1486,145584.0
2025-04-08 10:00:00,91.5,92.09,90.98,91.02,95408.0,91.1486,91.7364,90.6306,90.6705,95408.0
2025-04-08 10:30:00,91.19,91.21,89.21,89.42,102300.0,90.8398,90.8597,88.8674,89.0766,102300.0
2025-04-08 11:00:00,89.41,89.85,88.49,88.57,129314.0,89.0667,89.505,88.1502,88.2299,129314.0
2025-04-08 11:30:00,88.61,89.43,88.51,89.19,115129.0,88.2697,89.0866,88.1701,88.8475,115129.0
2025-04-08 12:00:00,89.19,89.34,87.77,88.49,100162.0,88.8475,88.9969,87.433,88.1502,100162.0
2025-04-08 12:30:00,88.62,88.75,86.78,86.8,136584.0,88.2797,88.4092,86.4468,86.4667,136584.0
2025-04-08 13:00:00,86.91,87.05,85.6,85.87,162767.0,86.5763,86.7157,85.2713,85.5402,162767.0
2025-04-08 13:30:00,85.77,87.4,85.77,87.2,99312.0,85.4406,87.0644,85.4406,86.8651,99312.0
2025-04-08 14:00:00,87.12,87.29,86.04,86.09,68997.0,86.7854,86.9548,85.7096,85.7594,68997.0
2025-04-08 14:30:00,86.16,87.52,85.76,86.17,98419.0,85.8291,87.1839,85.4307,85.8391,98419.0
2025-04-08 15:00:00,86.17,86.47,85.05,86.27,294576.0,85.8391,86.1379,84.7234,85.9387,294576.0
2025-04-08 15:30:00,86.23,86.24,84.38,85.89,495352.0,85.8989,85.9088,84.056,85.5602,495352.0
2025-04-09 09:30:00,86.0,88.83,85.55,87.31,80503.0,85.6698,88.4889,85.2215,86.9747,80503.0
2025-04-09 10:00:00,87.33,88.15,85.14,85.94,76860.0,86.9946,87.8115,84.8131,85.61,76860.0
2025-04-09 10:30:00,85.77,86.19,83.4,83.41,92215.0,85.4406,85.859,83.0797,83.0897,92215.0
2025-04-09 11:00:00,83.37,84.72,83.13,84.23,165222.0,83.0498,84.3947,82.8108,83.9065,165222.0
2025-04-09 11:30:00,84.25,84.29,83.12,83.84,95123.0,83.9265,83.9663,82.8008,83.518,95123.0
2025-04-09 12:00:00,83.77,84.75,83.39,84.6,64667.0,83.4483,84.4246,83.0698,84.2751,64667.0
2025-04-09 12:30:00,84.5,85.5,84.43,85.1,58296.0,84.1755,85.1717,84.1058,84.7732,58296.0
2025-04-09 13:00:00,85.21,92.75,84.38,90.78,187954.0,84.8828,92.3938,84.056,90.4314,187954.0
2025-04-09 13:30:00,90.48,94.97,90.44,94.97,505868.0,90.1325,94.6053,90.0927,94.6053,505868.0
2025-04-09 14:00:00,95.0,97.64,94.17,97.38,282437.0,94.6352,97.2651,93.8084,97.006,282437.0
2025-04-09 14:30:00,97.5,97.88,95.61,95.79,365833.0,97.1256,97.5041,95.2428,95.4222,365833.0
2025-04-09 15:00:00,95.78,98.06,95.38,97.75,263885.0,95.4122,97.6834,95.0137,97.3746,263885.0
2025-04-09 15:30:00,97.82,98.6,97.05,97.3,770159.0,97.4444,98.2214,96.6773,96.9264,770159.0
2025-04-10 09:30:00,94.72,95.8,92.44,94.45,176318.0,94.3563,95.4321,92.085,94.0873,176318.0
2025-04-10 10:00:00,94.57,95.05,93.1,94.19,80038.0,94.2068,94.685,92.7425,93.8283,80038.0
2025-04-10 10:30:00,94.39,95.92,94.39,94.55,80203.0,94.0275,95.5517,94.0275,94.1869,80203.0
2025-04-10 11:00:00,94.65,95.22,93.72,94.01,56885.0,94.2865,94.8543,93.3601,93.649,56885.0
2025-04-10 11:30:00,94.1,94.39,92.64,92.88,99805.0,93.7386,94.0275,92.2843,92.5233,99805.0
2025-04-10 12:00:00,92.81,93.4,90.9,91.48,76941.0,92.4536,93.0413,90.5509,91.1287,76941.0
2025-04-10 12:30:00,91.53,93.46,91.53,93.11,59227.0,91.1785,93.1011,91.1785,92.7524,59227.0
2025-04-10 13:00:00,92.99,94.0,91.58,92.6,78715.0,92.6329,93.639,91.2283,92.2444,78715.0
2025-04-10 13:30:00,92.51,94.52,92.45,94.07,62926.0,92.1548,94.157,92.095,93.7088,62926.0
2025-04-10 14:00:00,94.13,94.83,93.19,94.79,64595.0,93.7685,94.4658,92.8321,94.426,64595.0
2025-04-10 14:30:00,94.72,95.21,93.44,94.15,59952.0,94.3563,94.8444,93.0812,93.7885,59952.0
2025-04-10 15:00:00,93.98,94.68,92.91,92.91,87086.0,93.6191,94.3164,92.5532,92.5532,87086.0
2025-04-10 15:30:00,92.9,93.7,92.0,92.89,366201.0,92.5433,93.3402,91.6467,92.5333,366201.0
2025-04-11 09:30:00,93.35,94.02,92.34,93.27,52786.0,92.9915,93.659,91.9854,92.9118,52786.0
2025-04-11 10:00:00,93.06,93.53,91.46,91.58,91321.0,92.7026,93.1708,91.1088,91.2283,91321.0
2025-04-11 10:30:00,91.44,93.25,91.44,92.39,35898.0,91.0889,92.8919,91.0889,92.0352,35898.0
2025-04-11 11:00:00,92.51,93.31,91.78,92.41,51943.0,92.1548,92.9517,91.4276,92.0551,51943.0
2025-04-11 11:30:00,92.31,93.16,92.31,93.01,30553.0,91.9555,92.8023,91.9555,92.6528,30553.0
2025-04-11 12:00:00,93.02,93.34,92.6,92.75,44141.0,92.6628,92.9816,92.2444,92.3938,44141.0
2025-04-11 12:30:00,92.88,93.8,92.77,93.38,46507.0,92.5233,93.4398,92.4138,93.0214,46507.0
2025-04-11 13:00:00,93.41,94.1,93.35,93.46,60245.0,93.0513,93.7386,92.9915,93.1011,60245.0
2025-04-11 13:30:00,93.52,95.48,92.96,94.93,43870.0,93.1609,95.1133,92.603,94.5655,43870.0
2025-04-11 14:00:00,94.92,95.04,94.29,94.6,26471.0,94.5555,94.675,93.9279,94.2367,26471.0
2025-04-11 14:30:00,94.65,94.91,94.09,94.14,29168.0,94.2865,94.5455,93.7287,93.7785,29168.0
2025-04-11 15:00:00,94.18,95.19,94.18,94.81,64254.0,93.8183,94.8245,93.8183,94.4459,64254.0
2025-04-11 15:30:00,94.77,95.14,94.37,94.43,203343.0,94.4061,94.7747,94.0076,94.0674,203343.0
2025-04-14 09:30:00,97.45,97.61,95.22,95.77,77554.0,97.0758,97.2352,94.8543,95.4022,77554.0
2025-04-14 10:00:00,95.72,96.56,95.39,96.56,34454.0,95.3524,96.1892,95.0237,96.1892,34454.0
2025-04-14 10:30:00,96.6,97.33,96.55,96.92,33637.0,96.229,96.9562,96.1792,96.5478,33637.0
2025-04-14 11:00:00,96.91,97.14,96.09,96.25,107637.0,96.5379,96.767,95.721,95.8804,107637.0
2025-04-14 11:30:00,96.38,96.71,95.16,95.36,38448.0,96.0099,96.3386,94.7946,94.9938,38448.0
2025-04-14 12:00:00,95.25,95.75,95.0,95.72,44920.0,94.8842,95.3823,94.6352,95.3524,44920.0
2025-04-14 12:30:00,95.64,96.14,95.42,95.51,36102.0,95.2727,95.7708,95.0536,95.1432,36102.0
2025-04-14 13:00:00,95.42,96.1,95.2,95.76,103718.0,95.0536,95.731,94.8344,95.3923,103718.0
2025-04-14 13:30:00,95.78,95.99,95.47,95.76,29148.0,95.4122,95.6214,95.1034,95.3923,29148.0
2025-04-14 14:00:00,95.86,96.25,95.86,96.18,49182.0,95.4919,95.8804,95.4919,95.8107,49182.0
2025-04-14 14:30:00,96.19,96.35,96.05,96.07,19205.0,95.8206,95.98,95.6812,95.7011,19205.0
2025-04-14 15:00:00,96.09,96.36,95.75,95.81,34084.0,95.721,95.99,95.3823,95.4421,34084.0
2025-04-14 15:30:00,95.88,96.29,95.6,95.92,237110.0,95.5118,95.9202,95.2329,95.5517,237110.0
2025-04-15 09:30:00,96.0,97.69,96.0,97.28,56582.0,95.6313,97.3149,95.6313,96.9064,56582.0
2025-04-15 10:00:00,97.3,98.5,97.23,97.61,67304.0,96.9264,98.1217,96.8566,97.2352,67304.0
2025-04-15 10:30:00,97.51,98.04,97.24,97.73,75448.0,97.1356,97.6635,96.8666,97.3547,75448.0
2025-04-15 11:00:00,97.66,98.11,97.22,97.22,32500.0,97.285,97.7332,96.8467,96.8467,32500.0
2025-04-15 11:30:00,97.3,97.65,97.19,97.46,36587.0,96.9264,97.275,96.8168,97.0857,36587.0
2025-04-15 12:00:00,97.5,97.97,97.48,97.88,32180.0,97.1256,97.5938,97.1057,97.5041,32180.0
2025-04-15 12:30:00,97.88,97.98,97.1,97.21,22782.0,97.5041,97.6037,96.7271,96.8367,22782.0
2025-04-15 13:00:00,97.18,97.53,96.86,97.04,25208.0,96.8068,97.1555,96.488,96.6674,25208.0
2025-04-15 13:30:00,97.08,97.22,96.75,97.01,20737.0,96.7072,96.8467,96.3785,96.6375,20737.0
2025-04-15 14:00:00,97.01,97.15,96.86,96.91,36426.0,96.6375,96.7769,96.488,96.5379,36426.0
2025-04-15 14:30:00,96.88,97.26,96.88,97.15,24014.0,96.508,96.8865,96.508,96.7769,24014.0
2025-04-15 15:00:00,97.1,97.61,96.89,97.01,67337.0,96.7271,97.2352,96.5179,96.6375,67337.0
2025-04-15 15:30:00,97.04,97.21,96.78,97.11,195331.0,96.6674,96.8367,96.4084,96.7371,195331.0
2025-04-16 09:30:00,95.49,97.23,95.38,97.06,100088.0,95.1233,96.8566,95.0137,96.6873,100088.0
2025-04-16 10:00:00,97.06,98.27,97.06,98.07,78574.0,96.6873,97.8926,96.6873,97.6934,78574.0
2025-04-16 10:30:00,98.07,98.07,97.61,97.77,25596.0,97.6934,97.6934,97.2352,97.3946,25596.0
2025-04-16 11:00:00,97.78,98.79,97.66,98.79,32157.0,97.4045,98.4106,97.285,98.4106,32157.0
2025-04-16 11:30:00,98.82,99.1,98.45,98.45,58181.0,98.4405,98.7194,98.0719,98.0719,58181.0
2025-04-16 12:00:00,98.5,98.55,97.86,98.21,38360.0,98.1217,98.1716,97.4842,97.8329,38360.0
2025-04-16 12:30:00,98.33,98.66,98.02,98.03,21294.0,97.9524,98.2811,97.6436,97.6536,21294.0
2025-04-16 13:00:00,97.98,98.8,97.97,98.8,32564.0,97.6037,98.4206,97.5938,98.4206,32564.0
2025-04-16 13:30:00,98.75,98.78,96.77,96.8,83995.0,98.3708,98.4007,96.3984,96.4283,83995.0
2025-04-16 14:00:00,96.97,98.09,96.97,97.96,59631.0,96.5976,97.7133,96.5976,97.5838,59631.0
2025-04-16 14:30:00,97.97,97.97,96.71,96.71,115978.0,97.5938,97.5938,96.3386,96.3386,115978.0
2025-04-16 15:00:00,96.71,97.0,96.42,96.57,88900.0,96.3386,96.6275,96.0497,96.1992,88900.0
2025-04-16 15:30:00,96.6,98.18,96.6,98.08,265940.0,96.229,97.803,96.229,97.7034,265940.0
2025-04-17 09:30:00,99.04,100.67,98.51,99.98,139134.0,98.6597,100.2834,98.1317,99.5961,139134.0
2025-04-17 10:00:00,99.84,99.88,97.23,97.26,50845.0,99.4566,99.4964,96.8566,96.8865,50845.0
2025-04-17 10:30:00,97.26,98.3,97.1,97.76,38150.0,96.8865,97.9225,96.7271,97.3846,38150.0
2025-04-17 11:00:00,97.84,98.94,97.84,98.17,24966.0,97.4643,98.5601,97.4643,97.793,24966.0
2025-04-17 11:30:00,98.14,98.65,98.14,98.29,52877.0,97.7631,98.2712,97.7631,97.9126,52877.0
2025-04-17 12:00:00,98.29,98.76,97.79,98.55,46921.0,97.9126,98.3808,97.4145,98.1716,46921.0
2025-04-17 12:30:00,98.43,99.05,98.28,99.03,27244.0,98.052,98.6696,97.9026,98.6497,27244.0
2025-04-17 13:00:00,99.0,99.45,98.85,98.93,114861.0,98.6198,99.0681,98.4704,98.5501,114861.0
2025-04-17 13:30:00,98.95,99.06,98.24,98.62,42566.0,98.57,98.6796,97.8627,98.2413,42566.0
2025-04-17 14:00:00,98.64,98.85,98.43,98.53,59489.0,98.2612,98.4704,98.052,98.1516,59489.0
2025-04-17 14:30:00,98.58,99.03,98.55,98.72,78166.0,98.2014,98.6497,98.1716,98.3409,78166.0
2025-04-17 15:00:00,98.69,98.86,97.83,98.23,113541.0,98.311,98.4804,97.4543,97.8528,113541.0
2025-04-17 15:30:00,98.2,98.35,97.43,97.85,274990.0,97.8229,97.9723,97.0559,97.4742,274990.0
2025-04-21 09:30:00,96.1,96.8,94.03,94.79,83523.0,95.731,96.4283,93.6689,94.426,83523.0
2025-04-21 10:00:00,94.79,95.1,94.34,94.59,98215.0,94.426,94.7348,93.9777,94.2268,98215.0
2025-04-21 10:30:00,94.62,94.63,93.5,93.76,52955.0,94.2566,94.2666,93.1409,93.4,52955.0
2025-04-21 11:00:00,93.73,93.83,93.08,93.2,51096.0,93.3701,93.4697,92.7226,92.8421,51096.0
2025-04-21 11:30:00,93.18,93.24,92.5,92.59,39732.0,92.8222,92.8819,92.1448,92.2344,39732.0
2025-04-21 12:00:00,92.58,92.88,92.22,92.31,48135.0,92.2245,92.5233,91.8659,91.9555,48135.0
2025-04-21 12:30:00,92.34,92.47,91.63,91.63,44285.0,91.9854,92.1149,91.2781,91.2781,44285.0
2025-04-21 13:00:00,91.69,91.74,91.1,91.35,29779.0,91.3379,91.3877,90.7502,90.9992,29779.0
2025-04-21 13:30:00,91.31,91.41,90.84,91.18,61072.0,90.9594,91.059,90.4912,90.8299,61072.0
2025-04-21 14:00:00,91.18,92.11,91.1,92.09,52677.0,90.8299,91.7563,90.7502,91.7364,52677.0
2025-04-21 14:30:00,92.12,92.33,91.88,92.23,131916.0,91.7662,91.9754,91.5272,91.8758,131916.0
2025-04-21 15:00:00,92.2,92.62,92.16,92.28,105373.0,91.8459,92.2643,91.8061,91.9256,105373.0
2025-04-21 15:30:00,92.32,93.14,92.22,93.02,284697.0,91.9655,92.7823,91.8659,92.6628,284697.0
2025-04-22 09:30:00,95.09,98.54,95.09,97.79,185443.0,94.7248,98.1616,94.7248,97.4145,185443.0
2025-04-22 10:00:00,97.67,98.13,97.24,98.03,143135.0,97.2949,97.7532,96.8666,97.6536,143135.0
2025-04-22 10:30:00,98.18,98.59,97.93,98.34,43520.0,97.803,98.2114,97.5539,97.9624,43520.0
2025-04-22 11:00:00,98.36,98.74,98.08,98.13,87140.0,97.9823,98.3608,97.7034,97.7532,87140.0
2025-04-22 11:30:00,98.04,98.66,97.92,98.61,81314.0,97.6635,98.2811,97.544,98.2313,81314.0
2025-04-22 12:00:00,98.59,99.11,98.59,98.75,71538.0,98.2114,98.7294,98.2114,98.3708,71538.0
2025-04-22 12:30:00,98.74,99.12,98.54,98.67,30149.0,98.3608,98.7394,98.1616,98.2911,30149.0
2025-04-22 13:00:00,98.71,98.88,97.71,97.92,65432.0,98.3309,98.5003,97.3348,97.544,65432.0
2025-04-22 13:30:00,97.97,98.34,97.78,97.93,47383.0,97.5938,97.9624,97.4045,97.5539,47383.0
2025-04-22 14:00:00,97.91,99.04,97.91,98.93,43315.0,97.534,98.6597,97.534,98.5501,43315.0
2025-04-22 14:30:00,98.93,99.22,98.82,99.09,60900.0,98.5501,98.839,98.4405,98.7095,60900.0
2025-04-22 15:00:00,99.08,99.16,98.34,98.43,60449.0,98.6995,98.7792,97.9624,98.052,60449.0
2025-04-22 15:30:00,98.45,99.34,98.38,98.8,321319.0,98.0719,98.9585,98.0022,98.4206,321319.0
2025-04-23 09:30:00,103.19,105.61,101.89,103.79,139115.0,102.7937,105.2044,101.4987,103.3914,139115.0
2025-04-23 10:00:00,103.95,104.5,102.23,103.29,77332.0,103.5508,104.0987,101.8374,102.8934,77332.0
2025-04-23 10:30:00,103.37,103.84,103.07,103.19,39370.0,102.973,103.4412,102.6742,102.7937,39370.0
2025-04-23 11:00:00,103.06,103.34,101.98,102.24,44951.0,102.6642,102.9432,101.5884,101.8474,44951.0
2025-04-23 11:30:00,102.2,102.43,101.56,101.99,50435.0,101.8075,102.0367,101.17,101.5983,50435.0
2025-04-23 12:00:00,101.98,101.99,100.97,101.51,40358.0,101.5884,101.5983,100.5823,101.1202,40358.0
2025-04-23 12:30:00,101.51,102.4,101.49,102.4,49178.0,101.1202,102.0068,101.1003,102.0068,49178.0
2025-04-23 13:00:00,102.3,103.07,102.12,102.41,54932.0,101.9072,102.6742,101.7278,102.0167,54932.0
2025-04-23 13:30:00,102.39,102.47,101.55,101.89,27724.0,101.9968,102.0765,101.16,101.4987,27724.0
2025-04-23 14:00:00,101.9,102.37,101.8,101.82,35435.0,101.5087,101.9769,101.4091,101.429,35435.0
2025-04-23 14:30:00,101.84,102.04,101.57,101.64,34774.0,101.4489,101.6482,101.18,101.2497,34774.0
2025-04-23 15:00:00,101.61,101.77,100.99,101.22,78232.0,101.2198,101.3792,100.6022,100.8313,78232.0
2025-04-23 15:30:00,101.2,102.31,101.14,102.01,297337.0,100.8114,101.9171,100.7516,101.6183,297337.0
2025-04-24 09:30:00,101.81,103.42,101.53,102.72,92722.0,101.419,103.0229,101.1401,102.3255,92722.0
2025-04-24 10:00:00,102.76,103.99,102.52,103.77,35759.0,102.3654,103.5907,102.1263,103.3715,35759.0
2025-04-24 10:30:00,103.75,104.15,103.6,103.93,36425.0,103.3516,103.7501,103.2022,103.5309,36425.0
2025-04-24 11:00:00,103.92,104.05,103.74,103.78,25689.0,103.5209,103.6504,103.3416,103.3815,25689.0
2025-04-24 11:30:00,103.78,104.3,103.6,103.93,28114.0,103.3815,103.8995,103.2022,103.5309,28114.0
2025-04-24 12:00:00,103.99,104.72,103.92,104.59,60135.0,103.5907,104.3179,103.5209,104.1884,60135.0
2025-04-24 12:30:00,104.59,105.71,104.59,105.53,41888.0,104.1884,105.3041,104.1884,105.1248,41888.0
2025-04-24 13:00:00,105.45,106.3,105.4,106.17,86175.0,105.0451,105.8918,104.9953,105.7623,86175.0
2025-04-24 13:30:00,106.19,106.32,105.75,106.2,52840.0,105.7822,105.9117,105.3439,105.7922,52840.0
2025-04-24 14:00:00,106.2,106.7,106.07,106.3,46252.0,105.7922,106.2903,105.6627,105.8918,46252.0
2025-04-24 14:30:00,106.35,106.71,106.29,106.35,42558.0,105.9416,106.3002,105.8818,105.9416,42558.0
2025-04-24 15:00:00,106.34,106.4,105.77,105.96,42144.0,105.9316,105.9914,105.3638,105.5531,42144.0
2025-04-24 15:30:00,105.91,106.8,105.86,106.11,325604.0,105.5033,106.3899,105.4535,105.7025,325604.0
2025-04-25 09:30:00,106.11,108.37,106.11,107.94,84642.0,105.7025,107.9538,105.7025,107.5255,84642.0
2025-04-25 10:00:00,107.93,108.94,107.35,107.45,82318.0,107.5155,108.5217,106.9378,107.0374,82318.0
2025-04-25 10:30:00,107.71,108.46,107.49,107.72,57260.0,107.2964,108.0435,107.0772,107.3063,57260.0
2025-04-25 11:00:00,107.8,108.24,107.58,107.79,46586.0,107.386,107.8243,107.1669,107.3761,46586.0
2025-04-25 11:30:00,107.88,108.06,107.54,107.99,25214.0,107.4657,107.645,107.127,107.5753,25214.0
2025-04-25 12:00:00,107.89,108.66,107.77,108.59,38438.0,107.4757,108.2427,107.3562,108.173,38438.0
2025-04-25 12:30:00,108.55,108.8,108.32,108.49,26753.0,108.1332,108.3822,107.904,108.0734,26753.0
2025-04-25 13:00:00,108.38,108.92,108.25,108.72,52034.0,107.9638,108.5017,107.8343,108.3025,52034.0
2025-04-25 13:30:00,108.78,108.78,107.53,107.82,38659.0,108.3623,108.3623,107.1171,107.406,38659.0
2025-04-25 14:00:00,107.86,108.48,107.75,108.34,37919.0,107.4458,108.0634,107.3362,107.924,37919.0
2025-04-25 14:30:00,108.37,109.19,108.34,109.19,95578.0,107.9538,108.7707,107.924,108.7707,95578.0
2025-04-25 15:00:00,109.12,109.13,108.29,108.31,69241.0,108.701,108.7109,107.8742,107.8941,69241.0
2025-04-25 15:30:00,108.31,108.43,107.72,108.33,242370.0,107.8941,108.0136,107.3063,107.914,242370.0
2025-04-28 09:30:00,108.13,109.34,107.76,108.25,105943.0,107.7148,108.9201,107.3462,107.8343,105943.0
2025-04-28 10:00:00,108.22,109.38,108.06,109.0,60111.0,107.8044,108.96,107.645,108.5814,60111.0
2025-04-28 10:30:00,109.18,109.53,108.77,108.92,53697.0,108.7607,109.1094,108.3523,108.5017,53697.0
2025-04-28 11:00:00,108.94,109.22,107.65,107.7,63915.0,108.5217,108.8006,107.2366,107.2864,63915.0
2025-04-28 11:30:00,107.69,108.21,107.68,108.15,48656.0,107.2765,107.7945,107.2665,107.7347,48656.0
2025-04-28 12:00:00,108.07,108.4,107.72,108.09,51892.0,107.655,107.9837,107.3063,107.6749,51892.0
2025-04-28 12:30:00,108.09,108.55,108.02,108.42,42394.0,107.6749,108.1332,107.6052,108.0037,42394.0
2025-04-28 13:00:00,108.37,108.49,107.62,107.82,54162.0,107.9538,108.0734,107.2067,107.406,54162.0
2025-04-28 13:30:00,107.88,108.6,107.76,108.59,69093.0,107.4657,108.183,107.3462,108.173,69093.0
2025-04-28 14:00:00,108.53,108.75,108.24,108.56,70896.0,108.1132,108.3324,107.8243,108.1431,70896.0
2025-04-28 14:30:00,108.59,109.02,108.52,108.93,49678.0,108.173,108.6014,108.1033,108.5117,49678.0
2025-04-28 15:00:00,108.95,109.07,108.78,108.88,77033.0,108.5316,108.6512,108.3623,108.4619,77033.0
2025-04-28 15:30:00,108.86,109.66,108.71,109.34,356231.0,108.442,109.2389,108.2925,108.9201,356231.0
2025-04-29 09:30:00,108.5,109.11,107.99,108.4,62949.0,108.0833,108.691,107.5753,107.9837,62949.0
2025-04-29 10:00:00,108.39,108.58,107.18,107.4,110606.0,107.9738,108.163,106.7684,106.9876,110606.0
2025-04-29 10:30:00,107.49,108.72,107.49,108.55,68489.0,107.0772,108.3025,107.0772,108.1332,68489.0
2025-04-29 11:00:00,108.51,109.07,108.5,108.94,58757.0,108.0933,108.6512,108.0833,108.5217,58757.0
2025-04-29 11:30:00,108.97,109.35,108.51,109.13,47716.0,108.5515,108.9301,108.0933,108.7109,47716.0
2025-04-29 12:00:00,109.11,109.32,108.91,109.08,28081.0,108.691,108.9002,108.4918,108.6611,28081.0
2025-04-29 12:30:00,109.08,109.38,108.83,108.99,33898.0,108.6611,108.96,108.4121,108.5715,33898.0
2025-04-29 13:00:00,108.98,109.46,108.62,109.33,45829.0,108.5615,109.0397,108.2029,108.9102,45829.0
2025-04-29 13:30:00,109.33,110.1,109.32,110.01,59436.0,108.9102,109.6772,108.9002,109.5875,59436.0
2025-04-29 14:00:00,110.01,110.08,109.52,109.58,52700.0,109.5875,109.6573,109.0994,109.1592,52700.0
2025-04-29 14:30:00,109.59,109.83,109.56,109.7,45902.0,109.1692,109.4082,109.1393,109.2787,45902.0
2025-04-29 15:00:00,109.7,109.7,109.28,109.37,71365.0,109.2787,109.2787,108.8604,108.95,71365.0
2025-04-29 15:30:00,109.38,109.56,109.19,109.52,190910.0,108.96,109.1393,108.7707,109.0994,190910.0
2025-04-30 09:30:00,106.51,107.71,105.3,105.75,157879.0,106.101,107.2964,104.8956,105.3439,157879.0
2025-04-30 10:00:00,105.87,107.11,105.87,106.89,46036.0,105.4634,106.6987,105.4634,106.4795,46036.0
2025-04-30 10:30:00,106.97,107.43,106.66,107.05,32554.0,106.5592,107.0175,106.2504,106.6389,32554.0
2025-04-30 11:00:00,106.97,107.62,106.97,107.27,32474.0,106.5592,107.2067,106.5592,106.8581,32474.0
2025-04-30 11:30:00,107.31,107.67,107.31,107.59,37793.0,106.8979,107.2565,106.8979,107.1768,37793.0
2025-04-30 12:00:00,107.62,107.84,107.09,107.21,20308.0,107.2067,107.4259,106.6788,106.7983,20308.0
2025-04-30 12:30:00,107.15,107.88,107.11,107.76,28900.0,106.7385,107.4657,106.6987,107.3462,28900.0
2025-04-30 13:00:00,107.76,108.0,106.98,107.84,45852.0,107.3462,107.5853,106.5692,107.4259,45852.0
2025-04-30 13:30:00,107.89,108.15,107.83,107.91,41053.0,107.4757,107.7347,107.4159,107.4956,41053.0
2025-04-30 14:00:00,107.95,108.45,107.78,107.87,47854.0,107.5355,108.0335,107.3661,107.4558,47854.0
2025-04-30 14:30:00,107.89,108.03,107.59,107.89,87113.0,107.4757,107.6152,107.1768,107.4757,87113.0
2025-04-30 15:00:00,107.81,108.37,107.81,108.1,43502.0,107.396,107.9538,107.396,107.6849,43502.0
2025-04-30 15:30:00,108.08,109.84,108.06,109.51,245751.0,107.665,109.4182,107.645,109.0895,245751.0
2025-05-01 09:30:00,111.29,115.24,111.25,113.9,321091.0,111.29,115.24,111.25,113.9,321091.0
2025-05-01 10:00:00,114.05,114.55,113.18,113.5,158627.0,114.05,114.55,113.18,113.5,158627.0
2025-05-01 10:30:00,113.46,114.47,113.25,114.34,85710.0,113.46,114.47,113.25,114.34,85710.0
2025-05-01 11:00:00,114.34,114.88,114.13,114.65,56377.0,114.34,114.88,114.13,114.65,56377.0
2025-05-01 11:30:00,114.67,114.71,113.45,113.71,95195.0,114.67,114.71,113.45,113.71,95195.0
2025-05-01 12:00:00,113.7,113.9,113.26,113.79,48071.0,113.7,113.9,113.26,113.79,48071.0
2025-05-01 12:30:00,113.78,114.07,113.37,113.44,74754.0,113.78,114.07,113.37,113.44,74754.0
2025-05-01 13:00:00,113.49,114.14,113.34,114.07,56777.0,113.49,114.14,113.34,114.07,56777.0
2025-05-01 13:30:00,114.03,114.16,113.48,113.7,69964.0,114.03,114.16,113.48,113.7,69964.0
2025-05-01 14:00:00,113.7,114.17,113.68,114.17,128718.0,113.7,114.17,113.68,114.17,128718.0
2025-05-01 14:30:00,114.17,114.81,114.02,114.52,107787.0,114.17,114.81,114.02,114.52,107787.0
2025-05-01 15:00:00,114.55,114.79,114.34,114.76,105572.0,114.55,114.79,114.34,114.76,105572.0
2025-05-01 15:30:00,114.76,114.99,114.01,114.13,358668.0,114.76,114.99,114.01,114.13,358668.0
2025-05-02 09:30:00,115.0,116.05,114.37,115.54,151948.0,115.0,116.05,114.37,115.54,151948.0
2025-05-02 10:00:00,115.52,116.6,115.35,116.46,75886.0,115.52,116.6,115.35,116.46,75886.0
2025-05-02 10:30:00,116.37,117.11,116.2,116.46,69554.0,116.37,117.11,116.2,116.46,69554.0
2025-05-02 11:00:00,116.46,117.25,116.29,117.05,121137.0,116.46,117.25,116.29,117.05,121137.0
2025-05-02 11:30:00,117.05,117.34,116.8,117.12,61353.0,117.05,117.34,116.8,117.12,61353.0
2025-05-02 12:00:00,117.16,117.84,117.06,117.71,56628.0,117.16,117.84,117.06,117.71,56628.0
2025-05-02 12:30:00,117.85,117.9,117.2,117.38,33851.0,117.85,117.9,117.2,117.38,33851.0
2025-05-02 13:00:00,117.39,117.6,117.05,117.51,48540.0,117.39,117.6,117.05,117.51,48540.0
2025-05-02 13:30:00,117.51,117.56,117.01,117.31,35143.0,117.51,117.56,117.01,117.31,35143.0
2025-05-02 14:00:00,117.3,117.55,117.16,117.33,42571.0,117.3,117.55,117.16,117.33,42571.0
2025-05-02 14:30:00,117.33,117.53,116.85,117.07,39362.0,117.33,117.53,116.85,117.07,39362.0
2025-05-02 15:00:00,117.08,117.22,116.92,116.99,41886.0,117.08,117.22,116.92,116.99,41886.0
2025-05-02 15:30:00,117.04,117.11,116.35,116.52,277980.0,117.04,117.11,116.35,116.52,277980.0
2025-05-05 09:30:00,115.53,115.7,114.0,115.28,87680.0,115.53,115.7,114.0,115.28,87680.0
2025-05-05 10:00:00,115.31,115.87,115.13,115.73,39139.0,115.31,115.87,115.13,115.73,39139.0
2025-05-05 10:30:00,115.7,116.22,115.52,115.91,32900.0,115.7,116.22,115.52,115.91,32900.0
2025-05-05 11:00:00,115.92,116.57,115.84,116.03,45673.0,115.92,116.57,115.84,116.03,45673.0
2025-05-05 11:30:00,115.96,116.13,115.61,115.67,60926.0,115.96,116.13,115.61,115.67,60926.0
2025-05-05 12:00:00,115.66,116.24,115.66,116.17,56161.0,115.66,116.24,115.66,116.17,56161.0
2025-05-05 12:30:00,116.2,116.49,115.99,116.2,29159.0,116.2,116.49,115.99,116.2,29159.0
2025-05-05 13:00:00,116.23,116.23,115.81,115.97,45299.0,116.23,116.23,115.81,115.97,45299.0
2025-05-05 13:30:00,115.89,116.28,115.89,116.14,35678.0,115.89,116.28,115.89,116.14,35678.0
2025-05-05 14:00:00,116.22,116.44,116.11,116.27,64864.0,116.22,116.44,116.11,116.27,64864.0
2025-05-05 14:30:00,116.25,116.56,116.23,116.28,53084.0,116.25,116.56,116.23,116.28,53084.0
2025-05-05 15:00:00,116.28,116.59,116.27,116.49,52005.0,116.28,116.59,116.27,116.49,52005.0
2025-05-05 15:30:00,116.49,116.71,116.06,116.2,211646.0,116.49,116.71,116.06,116.2,211646.0
2025-05-06 09:30:00,115.37,117.88,114.2,116.67,106632.0,115.37,117.88,114.2,116.67,106632.0
2025-05-06 10:00:00,116.64,117.12,116.13,116.4,140863.0,116.64,117.12,116.13,116.4,140863.0
2025-05-06 10:30:00,116.45,117.3,116.37,116.96,92652.0,116.45,117.3,116.37,116.96,92652.0
2025-05-06 11:00:00,117.0,117.78,117.0,117.68,67915.0,117.0,117.78,117.0,117.68,67915.0
2025-05-06 11:30:00,117.76,117.82,117.35,117.55,52619.0,117.76,117.82,117.35,117.55,52619.0
2025-05-06 12:00:00,117.57,117.75,117.05,117.13,72273.0,117.57,117.75,117.05,117.13,72273.0
2025-05-06 12:30:00,117.08,117.27,116.31,116.35,56371.0,117.08,117.27,116.31,116.35,56371.0
2025-05-06 13:00:00,116.36,117.07,116.35,116.89,46365.0,116.36,117.07,116.35,116.89,46365.0
2025-05-06 13:30:00,116.87,117.95,116.82,117.23,111845.0,116.87,117.95,116.82,117.23,111845.0
2025-05-06 14:00:00,117.28,118.11,117.0,118.03,107182.0,117.28,118.11,117.0,118.03,107182.0
2025-05-06 14:30:00,118.06,118.47,117.76,117.78,139786.0,118.06,118.47,117.76,117.78,139786.0
2025-05-06 15:00:00,117.83,118.12,117.44,117.57,149562.0,117.83,118.12,117.44,117.57,149562.0
2025-05-06 15:30:00,117.6,117.89,116.86,116.99,369896.0,117.6,117.89,116.86,116.99,369896.0
2025-05-07 09:30:00,115.74,117.9,115.48,117.82,116315.0,115.74,117.9,115.48,117.82,116315.0
2025-05-07 10:00:00,117.79,117.88,117.1,117.73,59661.0,117.79,117.88,117.1,117.73,59661.0
2025-05-07 10:30:00,117.74,117.94,117.33,117.48,50107.0,117.74,117.94,117.33,117.48,50107.0
2025-05-07 11:00:00,117.48,117.96,117.26,117.91,73134.0,117.48,117.96,117.26,117.91,73134.0
2025-05-07 11:30:00,117.87,118.42,117.81,118.39,75337.0,117.87,118.42,117.81,118.39,75337.0
2025-05-07 12:00:00,118.39,118.9,118.28,118.77,44784.0,118.39,118.9,118.28,118.77,44784.0
2025-05-07 12:30:00,118.79,119.55,118.79,119.47,48432.0,118.79,119.55,118.79,119.47,48432.0
2025-05-07 13:00:00,119.45,119.82,119.28,119.48,48657.0,119.45,119.82,119.28,119.48,48657.0
2025-05-07 13:30:00,119.46,119.63,118.83,118.86,72643.0,119.46,119.63,118.83,118.86,72643.0
2025-05-07 14:00:00,118.95,119.19,117.58,117.7,106185.0,118.95,119.19,117.58,117.7,106185.0
2025-05-07 14:30:00,117.68,118.24,117.18,118.11,102254.0,117.68,118.24,117.18,118.11,102254.0
2025-05-07 15:00:00,118.06,118.14,117.42,117.43,110236.0,118.06,118.14,117.42,117.43,110236.0
2025-05-07 15:30:00,117.46,118.83,117.2,118.66,339820.0,117.46,118.83,117.2,118.66,339820.0
2025-05-08 09:30:00,119.53,119.99,117.86,118.76,75852.0,119.53,119.99,117.86,118.76,75852.0
2025-05-08 10:00:00,118.75,120.01,118.62,119.91,77448.0,118.75,120.01,118.62,119.91,77448.0
2025-05-08 10:30:00,119.84,120.09,119.29,119.65,56152.0,119.84,120.09,119.29,119.65,56152.0
2025-05-08 11:00:00,119.57,120.89,119.42,120.45,116304.0,119.57,120.89,119.42,120.45,116304.0
2025-05-08 11:30:00,120.44,120.92,120.26,120.46,58065.0,120.44,120.92,120.26,120.46,58065.0
2025-05-08 12:00:00,120.42,120.86,119.95,119.99,43663.0,120.42,120.86,119.95,119.99,43663.0
2025-05-08 12:30:00,119.99,120.54,119.81,120.51,82939.0,119.99,120.54,119.81,120.51,82939.0
2025-05-08 13:00:00,120.51,120.53,120.1,120.53,57638.0,120.51,120.53,120.1,120.53,57638.0
2025-05-08 13:30:00,120.5,120.89,120.32,120.5,75248.0,120.5,120.89,120.32,120.5,75248.0
2025-05-08 14:00:00,120.47,120.6,120.26,120.35,44422.0,120.47,120.6,120.26,120.35,44422.0
2025-05-08 14:30:00,120.38,120.63,120.31,120.47,45191.0,120.38,120.63,120.31,120.47,45191.0
2025-05-08 15:00:00,120.45,120.68,119.98,120.61,82762.0,120.45,120.68,119.98,120.61,82762.0
2025-05-08 15:30:00,120.58,120.87,120.19,120.34,530982.0,120.58,120.87,120.19,120.34,530982.0
2025-05-09 09:30:00,120.25,120.73,118.97,119.38,243596.0,120.25,120.73,118.97,119.38,243596.0
2025-05-09 10:00:00,119.36,119.99,118.0,118.18,143658.0,119.36,119.99,118.0,118.18,143658.0
2025-05-09 10:30:00,118.21,118.6,117.43,118.38,170963.0,118.21,118.6,117.43,118.38,170963.0
2025-05-09 11:00:00,118.44,118.66,118.16,118.49,167813.0,118.44,118.66,118.16,118.49,167813.0
2025-05-09 11:30:00,118.48,119.04,118.36,118.98,105135.0,118.48,119.04,118.36,118.98,105135.0
2025-05-09 12:00:00,118.98,119.06,118.33,118.52,65812.0,118.98,119.06,118.33,118.52,65812.0
2025-05-09 12:30:00,118.54,118.96,118.51,118.51,91900.0,118.54,118.96,118.51,118.51,91900.0
2025-05-09 13:00:00,118.5,118.74,118.29,118.63,63257.0,118.5,118.74,118.29,118.63,63257.0
2025-05-09 13:30:00,118.6,119.07,118.56,118.97,66971.0,118.6,119.07,118.56,118.97,66971.0
2025-05-09 14:00:00,118.97,118.97,118.11,118.33,82614.0,118.97,118.97,118.11,118.33,82614.0
2025-05-09 14:30:00,118.36,118.79,118.35,118.64,60332.0,118.36,118.79,118.35,118.64,60332.0
2025-05-09 15:00:00,118.66,118.93,118.44,118.74,153227.0,118.66,118.93,118.44,118.74,153227.0
2025-05-09 15:30:00,118.77,119.39,118.65,119.3,320622.0,118.77,119.39,118.65,119.3,320622.0
2025-05-12 09:30:00,137.0,145.65,136.95,144.24,1498149.0,137.0,145.65,136.95,144.24,1498149.0
2025-05-12 10:00:00,144.28,147.08,143.31,146.13,681232.0,144.28,147.08,143.31,146.13,681232.0
2025-05-12 10:30:00,146.08,148.57,145.02,147.69,377929.0,146.08,148.57,145.02,147.69,377929.0
2025-05-12 11:00:00,147.66,149.76,147.41,147.63,438852.0,147.66,149.76,147.41,147.63,438852.0
2025-05-12 11:30:00,147.63,148.38,146.42,146.53,314282.0,147.63,148.38,146.42,146.53,314282.0
2025-05-12 12:00:00,146.54,148.58,146.42,147.84,306020.0,146.54,148.58,146.42,147.84,306020.0
2025-05-12 12:30:00,147.8,149.14,147.71,149.14,148971.0,147.8,149.14,147.71,149.14,148971.0
2025-05-12 13:00:00,149.11,149.49,148.01,148.6,263200.0,149.11,149.49,148.01,148.6,263200.0
2025-05-12 13:30:00,148.54,150.0,148.2,149.29,194187.0,148.54,150.0,148.2,149.29,194187.0
2025-05-12 14:00:00,149.29,149.75,148.97,149.08,207147.0,149.29,149.75,148.97,149.08,207147.0
2025-05-12 14:30:00,149.14,149.38,147.95,148.01,215682.0,149.14,149.38,147.95,148.01,215682.0
2025-05-12 15:00:00,148.0,149.65,147.8,149.32,397658.0,148.0,149.65,147.8,149.32,397658.0
2025-05-12 15:30:00,149.32,150.81,149.13,150.61,1220188.0,149.32,150.81,149.13,150.61,1220188.0
2025-05-13 09:30:00,149.63,155.53,147.9,153.57,606454.0,149.63,155.53,147.9,153.57,606454.0
2025-05-13 10:00:00,153.55,154.72,152.92,153.93,469778.0,153.55,154.72,152.92,153.93,469778.0
2025-05-13 10:30:00,153.79,155.83,153.6,155.33,410753.0,153.79,155.83,153.6,155.33,410753.0
2025-05-13 11:00:00,155.39,157.6,154.98,156.4,313392.0,155.39,157.6,154.98,156.4,313392.0
2025-05-13 11:30:00,156.45,158.14,156.09,157.53,186710.0,156.45,158.14,156.09,157.53,186710.0
2025-05-13 12:00:00,157.52,158.66,156.82,158.02,212745.0,157.52,158.66,156.82,158.02,212745.0
2025-05-13 12:30:00,158.1,158.33,156.85,157.31,182385.0,158.1,158.33,156.85,157.31,182385.0
2025-05-13 13:00:00,157.51,158.23,156.35,158.12,315544.0,157.51,158.23,156.35,158.12,315544.0
2025-05-13 13:30:00,158.12,158.12,156.6,157.02,179050.0,158.12,158.12,156.6,157.02,179050.0
2025-05-13 14:00:00,157.02,157.57,156.38,156.48,206428.0,157.02,157.57,156.38,156.48,206428.0
2025-05-13 14:30:00,156.43,156.9,155.18,156.85,352684.0,156.43,156.9,155.18,156.85,352684.0
2025-05-13 15:00:00,156.89,157.69,156.18,156.63,254708.0,156.89,157.69,156.18,156.63,254708.0
2025-05-13 15:30:00,156.63,157.23,156.2,156.72,819099.0,156.63,157.23,156.2,156.72,819099.0
2025-05-14 09:30:00,154.75,158.37,154.12,154.83,475177.0,154.75,158.37,154.12,154.83,475177.0
2025-05-14 10:00:00,154.83,155.5,153.79,155.15,296509.0,154.83,155.5,153.79,155.15,296509.0
2025-05-14 10:30:00,155.14,156.23,154.9,155.03,210490.0,155.14,156.23,154.9,155.03,210490.0
2025-05-14 11:00:00,154.94,155.71,154.49,155.17,156388.0,154.94,155.71,154.49,155.17,156388.0
2025-05-14 11:30:00,155.17,155.31,153.6,153.97,297546.0,155.17,155.31,153.6,153.97,297546.0
2025-05-14 12:00:00,153.98,154.63,153.93,154.55,134259.0,153.98,154.63,153.93,154.55,134259.0
2025-05-14 12:30:00,154.51,154.96,153.91,154.35,205420.0,154.51,154.96,153.91,154.35,205420.0
2025-05-14 13:00:00,154.34,154.5,153.37,153.39,127858.0,154.34,154.5,153.37,153.39,127858.0
2025-05-14 13:30:00,153.38,154.07,153.18,153.61,197417.0,153.38,154.07,153.18,153.61,197417.0
2025-05-14 14:00:00,153.67,154.06,153.08,153.25,243125.0,153.67,154.06,153.08,153.25,243125.0
2025-05-14 14:30:00,153.25,153.73,153.04,153.08,164121.0,153.25,153.73,153.04,153.08,164121.0
2025-05-14 15:00:00,153.08,153.58,152.91,153.36,199535.0,153.08,153.58,152.91,153.36,199535.0
2025-05-14 15:30:00,153.39,153.97,152.96,153.8,784936.0,153.39,153.97,152.96,153.8,784936.0
2025-05-15 09:30:00,153.5,156.23,152.84,155.64,256739.0,153.5,156.23,152.84,155.64,256739.0
2025-05-15 10:00:00,155.74,156.2,154.7,154.96,138726.0,155.74,156.2,154.7,154.96,138726.0
2025-05-15 10:30:00,155.01,155.84,154.98,155.78,122533.0,155.01,155.84,154.98,155.78,122533.0
2025-05-15 11:00:00,155.72,156.08,155.17,155.63,70836.0,155.72,156.08,155.17,155.63,70836.0
2025-05-15 11:30:00,155.56,155.93,155.31,155.75,80807.0,155.56,155.93,155.31,155.75,80807.0
2025-05-15 12:00:00,155.77,156.31,155.55,156.24,80718.0,155.77,156.31,155.55,156.24,80718.0
2025-05-15 12:30:00,156.25,156.34,155.85,156.29,98015.0,156.25,156.34,155.85,156.29,98015.0
2025-05-15 13:00:00,156.29,156.7,156.29,156.5,95796.0,156.29,156.7,156.29,156.5,95796.0
2025-05-15 13:30:00,156.46,156.73,156.14,156.41,136235.0,156.46,156.73,156.14,156.41,136235.0
2025-05-15 14:00:00,156.41,157.11,156.27,157.08,113248.0,156.41,157.11,156.27,157.08,113248.0
2025-05-15 14:30:00,157.09,157.29,156.79,156.82,153422.0,157.09,157.29,156.79,156.82,153422.0
2025-05-15 15:00:00,156.81,157.41,156.36,156.63,191692.0,156.81,157.41,156.36,156.63,191692.0
2025-05-15 15:30:00,156.64,156.76,154.84,155.06,674735.0,156.64,156.76,154.84,155.06,674735.0
2025-05-16 09:30:00,154.96,156.83,154.04,155.42,183659.0,154.96,156.83,154.04,155.42,183659.0
2025-05-16 10:00:00,155.34,155.73,154.53,155.27,131791.0,155.34,155.73,154.53,155.27,131791.0
2025-05-16 10:30:00,155.3,155.48,154.72,155.32,104077.0,155.3,155.48,154.72,155.32,104077.0
2025-05-16 11:00:00,155.38,155.85,155.26,155.78,103599.0,155.38,155.85,155.26,155.78,103599.0
2025-05-16 11:30:00,155.78,156.01,155.57,155.77,86406.0,155.78,156.01,155.57,155.77,86406.0
2025-05-16 12:00:00,155.74,157.21,155.74,156.75,3273348.0,155.74,157.21,155.74,156.75,3273348.0
2025-05-16 12:30:00,156.75,157.59,156.47,157.41,65742.0,156.75,157.59,156.47,157.41,65742.0
2025-05-16 13:00:00,157.46,157.52,156.97,157.28,66935.0,157.46,157.52,156.97,157.28,66935.0
2025-05-16 13:30:00,157.35,157.59,156.96,157.36,143846.0,157.35,157.59,156.96,157.36,143846.0
2025-05-16 14:00:00,157.36,157.86,157.13,157.49,116837.0,157.36,157.86,157.13,157.49,116837.0
2025-05-16 14:30:00,157.49,157.97,157.34,157.66,82725.0,157.49,157.97,157.34,157.66,82725.0
2025-05-16 15:00:00,157.66,157.88,157.4,157.61,142753.0,157.66,157.88,157.4,157.61,142753.0
2025-05-16 15:30:00,157.61,159.24,157.54,159.17,433180.0,157.61,159.24,157.54,159.17,433180.0
2025-05-19 09:30:00,156.78,159.2,156.16,158.87,178666.0,156.78,159.2,156.16,158.87,178666.0
2025-05-19 10:00:00,158.87,160.79,158.63,160.48,148972.0,158.87,160.79,158.63,160.48,148972.0
2025-05-19 10:30:00,160.45,160.45,159.43,159.73,74491.0,160.45,160.45,159.43,159.73,74491.0
2025-05-19 11:00:00,159.78,160.55,159.66,159.96,92006.0,159.78,160.55,159.66,159.96,92006.0
2025-05-19 11:30:00,159.99,160.68,159.99,160.29,56809.0,159.99,160.68,159.99,160.29,56809.0
2025-05-19 12:00:00,160.28,161.06,160.27,161.0,74091.0,160.28,161.06,160.27,161.0,74091.0
2025-05-19 12:30:00,161.03,161.44,160.85,161.44,57805.0,161.03,161.44,160.85,161.44,57805.0
2025-05-19 13:00:00,161.43,161.75,161.35,161.5,59757.0,161.43,161.75,161.35,161.5,59757.0
2025-05-19 13:30:00,161.53,161.73,161.33,161.58,60758.0,161.53,161.73,161.33,161.58,60758.0
2025-05-19 14:00:00,161.63,161.78,161.25,161.3,61249.0,161.63,161.78,161.25,161.3,61249.0
2025-05-19 14:30:00,161.3,161.56,161.23,161.49,56052.0,161.3,161.56,161.23,161.49,56052.0
2025-05-19 15:00:00,161.48,161.57,160.68,160.74,95803.0,161.48,161.57,160.68,160.74,95803.0
2025-05-19 15:30:00,160.74,161.37,160.72,161.28,245345.0,160.74,161.37,160.72,161.28,245345.0
2025-05-20 09:30:00,160.12,161.38,159.75,159.96,87951.0,160.12,161.38,159.75,159.96,87951.0
2025-05-20 10:00:00,160.08,160.98,159.95,160.35,59786.0,160.08,160.98,159.95,160.35,59786.0
2025-05-20 10:30:00,160.23,160.56,159.5,159.66,74928.0,160.23,160.56,159.5,159.66,74928.0
2025-05-20 11:00:00,159.65,160.0,159.32,159.83,117710.0,159.65,160.0,159.32,159.83,117710.0
2025-05-20 11:30:00,159.86,160.01,159.36,159.75,101890.0,159.86,160.01,159.36,159.75,101890.0
2025-05-20 12:00:00,159.72,160.01,159.6,159.93,104203.0,159.72,160.01,159.6,159.93,104203.0
2025-05-20 12:30:00,159.93,160.33,159.66,160.33,105535.0,159.93,160.33,159.66,160.33,105535.0
2025-05-20 13:00:00,160.31,160.36,160.03,160.22,63017.0,160.31,160.36,160.03,160.22,63017.0
2025-05-20 13:30:00,160.2,160.39,159.95,160.38,84475.0,160.2,160.39,159.95,160.38,84475.0
2025-05-20 14:00:00,160.35,160.35,159.13,159.22,94618.0,160.35,160.35,159.13,159.22,94618.0
2025-05-20 14:30:00,159.22,159.81,159.2,159.41,78520.0,159.22,159.81,159.2,159.41,78520.0
2025-05-20 15:00:00,159.4,159.51,158.83,159.23,146762.0,159.4,159.51,158.83,159.23,146762.0
2025-05-20 15:30:00,159.22,159.75,159.1,159.7,313391.0,159.22,159.75,159.1,159.7,313391.0
2025-05-21 09:30:00,158.42,158.66,157.59,157.74,82790.0,158.42,158.66,157.59,157.74,82790.0
2025-05-21 10:00:00,157.8,157.91,156.69,156.69,122951.0,157.8,157.91,156.69,156.69,122951.0
2025-05-21 10:30:00,156.63,157.04,156.28,156.93,154213.0,156.63,157.04,156.28,156.93,154213.0
2025-05-21 11:00:00,156.86,157.54,156.86,157.28,109596.0,156.86,157.54,156.86,157.28,109596.0
2025-05-21 11:30:00,157.28,157.9,157.11,157.49,61335.0,157.28,157.9,157.11,157.49,61335.0
2025-05-21 12:00:00,157.51,157.62,156.38,156.71,101030.0,157.51,157.62,156.38,156.71,101030.0
2025-05-21 12:30:00,156.69,157.45,156.67,157.38,173797.0,156.69,157.45,156.67,157.38,173797.0
2025-05-21 13:00:00,157.39,157.72,155.21,155.25,108440.0,157.39,157.72,155.21,155.25,108440.0
2025-05-21 13:30:00,155.16,156.54,154.94,155.84,160682.0,155.16,156.54,154.94,155.84,160682.0
2025-05-21 14:00:00,155.85,156.19,155.6,155.97,89544.0,155.85,156.19,155.6,155.97,89544.0
2025-05-21 14:30:00,155.93,156.29,155.7,155.7,90854.0,155.93,156.29,155.7,155.7,90854.0
2025-05-21 15:00:00,155.74,155.94,154.83,154.97,147673.0,155.74,155.94,154.83,154.97,147673.0
2025-05-21 15:30:00,154.98,155.78,154.98,155.36,355150.0,154.98,155.78,154.98,155.36,355150.0
2025-05-22 09:30:00,154.69,155.16,152.38,154.0,123484.0,154.69,155.16,152.38,154.0,123484.0
2025-05-22 10:00:00,154.1,154.6,153.32,153.4,60962.0,154.1,154.6,153.32,153.4,60962.0
2025-05-22 10:30:00,153.4,154.5,153.19,154.42,59453.0,153.4,154.5,153.19,154.42,59453.0
2025-05-22 11:00:00,154.53,155.16,154.4,154.55,43050.0,154.53,155.16,154.4,154.55,43050.0
2025-05-22 11:30:00,154.47,155.35,154.31,155.16,43126.0,154.47,155.35,154.31,155.16,43126.0
2025-05-22 12:00:00,155.18,155.42,154.96,155.09,50230.0,155.18,155.42,154.96,155.09,50230.0
2025-05-22 12:30:00,155.11,155.22,154.55,154.64,32861.0,155.11,155.22,154.55,154.64,32861.0
2025-05-22 13:00:00,154.62,155.32,154.48,155.19,57225.0,154.62,155.32,154.48,155.19,57225.0
2025-05-22 13:30:00,155.19,155.7,154.91,155.41,67163.0,155.19,155.7,154.91,155.41,67163.0
2025-05-22 14:00:00,155.35,155.87,155.32,155.38,49206.0,155.35,155.87,155.32,155.38,49206.0
2025-05-22 14:30:00,155.34,155.68,155.16,155.55,47132.0,155.34,155.68,155.16,155.55,47132.0
2025-05-22 15:00:00,155.59,155.97,155.49,155.85,51897.0,155.59,155.97,155.49,155.85,51897.0
2025-05-22 15:30:00,155.88,155.96,155.1,155.3,236507.0,155.88,155.96,155.1,155.3,236507.0
2025-05-23 09:30:00,153.72,155.55,153.28,154.67,80672.0,153.72,155.55,153.28,154.67,80672.0
2025-05-23 10:00:00,154.68,156.19,154.67,155.7,130755.0,154.68,156.19,154.67,155.7,130755.0
2025-05-23 10:30:00,155.7,156.26,155.24,155.47,87152.0,155.7,156.26,155.24,155.47,87152.0
2025-05-23 11:00:00,155.37,156.19,155.2,156.07,119121.0,155.37,156.19,155.2,156.07,119121.0
2025-05-23 11:30:00,156.07,156.56,155.92,155.99,61241.0,156.07,156.56,155.92,155.99,61241.0
2025-05-23 12:00:00,156.06,157.03,156.01,156.99,87358.0,156.06,157.03,156.01,156.99,87358.0
2025-05-23 12:30:00,157.03,157.89,156.82,157.36,83186.0,157.03,157.89,156.82,157.36,83186.0
2025-05-23 13:00:00,157.36,158.3,157.14,158.3,58677.0,157.36,158.3,157.14,158.3,58677.0
2025-05-23 13:30:00,158.24,158.28,157.61,158.0,69663.0,158.24,158.28,157.61,158.0,69663.0
2025-05-23 14:00:00,157.97,158.56,157.62,157.88,51457.0,157.97,158.56,157.62,157.88,51457.0
2025-05-23 14:30:00,157.88,158.28,157.69,157.82,74699.0,157.88,158.28,157.69,157.82,74699.0
2025-05-23 15:00:00,157.87,158.13,157.17,157.36,68084.0,157.87,158.13,157.17,157.36,68084.0
2025-05-23 15:30:00,157.39,158.11,157.13,157.73,257331.0,157.39,158.11,157.13,157.73,257331.0
2025-05-27 09:30:00,159.28,159.79,156.93,157.36,107593.0,159.28,159.79,156.93,157.36,107593.0
2025-05-27 10:00:00,157.54,157.91,156.98,157.27,80165.0,157.54,157.91,156.98,157.27,80165.0
2025-05-27 10:30:00,157.32,157.53,156.47,157.31,59958.0,157.32,157.53,156.47,157.31,59958.0
2025-05-27 11:00:00,157.26,157.91,156.91,157.24,42262.0,157.26,157.91,156.91,157.24,42262.0
2025-05-27 11:30:00,157.18,157.53,156.83,156.86,43010.0,157.18,157.53,156.83,156.86,43010.0
2025-05-27 12:00:00,156.91,157.1,156.17,156.39,61412.0,156.91,157.1,156.17,156.39,61412.0
2025-05-27 12:30:00,156.39,156.87,155.9,155.93,45425.0,156.39,156.87,155.9,155.93,45425.0
2025-05-27 13:00:00,155.98,156.8,155.95,156.43,36437.0,155.98,156.8,155.95,156.43,36437.0
2025-05-27 13:30:00,156.36,156.59,156.1,156.47,58076.0,156.36,156.59,156.1,156.47,58076.0
2025-05-27 14:00:00,156.47,156.66,155.92,156.12,71283.0,156.47,156.66,155.92,156.12,71283.0
2025-05-27 14:30:00,156.13,156.5,155.92,156.48,68553.0,156.13,156.5,155.92,156.48,68553.0
2025-05-27 15:00:00,156.47,156.96,156.45,156.48,56516.0,156.47,156.96,156.45,156.48,56516.0
2025-05-27 15:30:00,156.48,156.95,156.38,156.94,251852.0,156.48,156.95,156.38,156.94,251852.0
2025-05-28 09:30:00,157.81,158.01,156.26,156.7,74410.0,157.81,158.01,156.26,156.7,74410.0
2025-05-28 10:00:00,156.61,157.42,156.34,156.61,40922.0,156.61,157.42,156.34,156.61,40922.0
2025-05-28 10:30:00,156.52,157.0,156.37,156.81,54086.0,156.52,157.0,156.37,156.81,54086.0
2025-05-28 11:00:00,156.75,157.33,156.67,156.71,26128.0,156.75,157.33,156.67,156.71,26128.0
2025-05-28 11:30:00,156.66,156.91,156.24,156.31,32724.0,156.66,156.91,156.24,156.31,32724.0
2025-05-28 12:00:00,156.31,156.8,156.31,156.66,23565.0,156.31,156.8,156.31,156.66,23565.0
2025-05-28 12:30:00,156.64,156.69,156.01,156.15,40253.0,156.64,156.69,156.01,156.15,40253.0
2025-05-28 13:00:00,156.15,156.75,156.13,156.69,41794.0,156.15,156.75,156.13,156.69,41794.0
2025-05-28 13:30:00,156.73,156.98,156.46,156.7,53958.0,156.73,156.98,156.46,156.7,53958.0
2025-05-28 14:00:00,156.67,156.85,156.11,156.11,47196.0,156.67,156.85,156.11,156.11,47196.0
2025-05-28 14:30:00,156.05,156.54,155.58,156.2,67458.0,156.05,156.54,155.58,156.2,67458.0
2025-05-28 15:00:00,156.16,156.63,156.15,156.38,58039.0,156.16,156.63,156.15,156.38,58039.0
2025-05-28 15:30:00,156.37,156.44,155.6,156.07,188358.0,156.37,156.44,155.6,156.07,188358.0
2025-05-29 09:30:00,158.1,158.51,154.82,155.24,123465.0,158.1,158.51,154.82,155.24,123465.0
2025-05-29 10:00:00,155.27,155.75,153.29,153.94,133171.0,155.27,155.75,153.29,153.94,133171.0
2025-05-29 10:30:00,153.94,154.26,153.31,154.05,137473.0,153.94,154.26,153.31,154.05,137473.0
2025-05-29 11:00:00,153.95,154.24,153.62,153.94,118718.0,153.95,154.24,153.62,153.94,118718.0
2025-05-29 11:30:00,153.94,154.51,153.4,153.8,88586.0,153.94,154.51,153.4,153.8,88586.0
2025-05-29 12:00:00,153.82,154.13,153.54,153.9,103959.0,153.82,154.13,153.54,153.9,103959.0
2025-05-29 12:30:00,153.94,154.44,153.9,154.26,53665.0,153.94,154.44,153.9,154.26,53665.0
2025-05-29 13:00:00,154.29,154.44,153.86,153.94,61296.0,154.29,154.44,153.86,153.94,61296.0
2025-05-29 13:30:00,153.87,154.01,153.62,153.73,102243.0,153.87,154.01,153.62,153.73,102243.0
2025-05-29 14:00:00,153.72,153.79,153.09,153.14,144765.0,153.72,153.79,153.09,153.14,144765.0
2025-05-29 14:30:00,153.13,153.95,153.11,153.53,123225.0,153.13,153.95,153.11,153.53,123225.0
2025-05-29 15:00:00,153.53,154.06,153.28,153.62,147708.0,153.53,154.06,153.28,153.62,147708.0
2025-05-29 15:30:00,153.62,154.5,153.58,154.46,523600.0,153.62,154.5,153.58,154.46,523600.0
2025-05-30 09:30:00,154.55,155.53,153.65,153.76,117748.0,154.55,155.53,153.65,153.76,117748.0
2025-05-30 10:00:00,153.86,155.55,153.8,155.22,199503.0,153.86,155.55,153.8,155.22,199503.0
2025-05-30 10:30:00,155.22,155.65,154.8,155.13,140234.0,155.22,155.65,154.8,155.13,140234.0
2025-05-30 11:00:00,155.13,155.87,155.02,155.74,110360.0,155.13,155.87,155.02,155.74,110360.0
2025-05-30 11:30:00,155.74,156.01,155.17,155.3,70324.0,155.74,156.01,155.17,155.3,70324.0
2025-05-30 12:00:00,155.26,155.56,154.35,154.43,57022.0,155.26,155.56,154.35,154.43,57022.0
2025-05-30 12:30:00,154.52,154.99,153.86,154.48,60476.0,154.52,154.99,153.86,154.48,60476.0
2025-05-30 13:00:00,154.37,155.03,154.37,154.88,84045.0,154.37,155.03,154.37,154.88,84045.0
2025-05-30 13:30:00,154.92,155.07,154.64,154.66,50836.0,154.92,155.07,154.64,154.66,50836.0
2025-05-30 14:00:00,154.66,155.52,154.66,155.22,135874.0,154.66,155.52,154.66,155.22,135874.0
2025-05-30 14:30:00,155.3,155.32,154.99,155.18,56055.0,155.3,155.32,154.99,155.18,56055.0
2025-05-30 15:00:00,155.16,155.6,155.04,155.49,102845.0,155.16,155.6,155.04,155.49,102845.0
2025-05-30 15:30:00,155.45,156.12,154.83,155.76,383764.0,155.45,156.12,154.83,155.76,383764.0
2025-06-02 09:30:00,156.54,157.71,154.67,154.75,183844.0,156.54,157.71,154.67,154.75,183844.0
2025-06-02 10:00:00,154.82,157.16,154.6,156.89,107741.0,154.82,157.16,154.6,156.89,107741.0
2025-06-02 10:30:00,156.9,157.74,156.77,157.57,214558.0,156.9,157.74,156.77,157.57,214558.0
2025-06-02 11:00:00,157.59,157.97,156.93,157.92,85560.0,157.59,157.97,156.93,157.92,85560.0
2025-06-02 11:30:00,157.99,159.17,157.91,158.94,204667.0,157.99,159.17,157.91,158.94,204667.0
2025-06-02 12:00:00,159.06,159.61,158.88,159.03,58355.0,159.06,159.61,158.88,159.03,58355.0
2025-06-02 12:30:00,159.11,159.12,158.19,158.19,74117.0,159.11,159.12,158.19,158.19,74117.0
2025-06-02 13:00:00,158.2,158.38,157.73,157.92,136257.0,158.2,158.38,157.73,157.92,136257.0
2025-06-02 13:30:00,157.91,158.52,157.9,158.43,84789.0,157.91,158.52,157.9,158.43,84789.0
2025-06-02 14:00:00,158.43,158.59,157.81,158.38,68087.0,158.43,158.59,157.81,158.38,68087.0
2025-06-02 14:30:00,158.39,158.44,158.0,158.35,63672.0,158.39,158.44,158.0,158.35,63672.0
2025-06-02 15:00:00,158.35,159.74,158.35,158.71,198418.0,158.35,159.74,158.35,158.71,198418.0
2025-06-02 15:30:00,158.67,158.96,157.85,158.45,530528.0,158.67,158.96,157.85,158.45,530528.0
2025-06-03 09:30:00,160.63,161.65,158.17,158.44,423928.0,160.63,161.65,158.17,158.44,423928.0
2025-06-03 10:00:00,158.17,159.77,158.17,159.16,143262.0,158.17,159.77,158.17,159.16,143262.0
2025-06-03 10:30:00,159.18,159.92,158.97,159.74,228544.0,159.18,159.92,158.97,159.74,228544.0
2025-06-03 11:00:00,159.75,160.31,158.97,160.05,124860.0,159.75,160.31,158.97,160.05,124860.0
2025-06-03 11:30:00,159.98,160.26,159.41,159.95,126829.0,159.98,160.26,159.41,159.95,126829.0
2025-06-03 12:00:00,159.9,161.1,159.84,160.95,102575.0,159.9,161.1,159.84,160.95,102575.0
2025-06-03 12:30:00,160.92,162.33,160.91,161.67,180281.0,160.92,162.33,160.91,161.67,180281.0
2025-06-03 13:00:00,161.71,161.76,160.82,160.91,86092.0,161.71,161.76,160.82,160.91,86092.0
2025-06-03 13:30:00,160.91,161.21,160.34,160.87,120191.0,160.91,161.21,160.34,160.87,120191.0
2025-06-03 14:00:00,160.87,161.01,159.29,160.56,117822.0,160.87,161.01,159.29,160.56,117822.0
2025-06-03 14:30:00,160.56,160.86,160.35,160.59,109675.0,160.56,160.86,160.35,160.59,109675.0
2025-06-03 15:00:00,160.59,161.27,160.54,161.14,160384.0,160.59,161.27,160.54,161.14,160384.0
2025-06-03 15:30:00,161.13,161.4,160.79,161.03,350798.0,161.13,161.4,160.79,161.03,350798.0
2025-06-04 09:30:00,160.67,160.67,157.57,158.48,198128.0,160.67,160.67,157.57,158.48,198128.0
2025-06-04 10:00:00,158.28,159.78,157.78,159.77,167237.0,158.28,159.78,157.78,159.77,167237.0
2025-06-04 10:30:00,159.85,159.99,159.15,159.54,126918.0,159.85,159.99,159.15,159.54,126918.0
2025-06-04 11:00:00,159.55,159.84,159.24,159.52,105928.0,159.55,159.84,159.24,159.52,105928.0
2025-06-04 11:30:00,159.53,159.73,159.14,159.35,80831.0,159.53,159.73,159.14,159.35,80831.0
2025-06-04 12:00:00,159.37,159.37,158.4,158.91,130967.0,159.37,159.37,158.4,158.91,130967.0
2025-06-04 12:30:00,158.91,159.24,158.7,158.83,57180.0,158.91,159.24,158.7,158.83,57180.0
2025-06-04 13:00:00,158.84,158.94,157.72,157.9,92981.0,158.84,158.94,157.72,157.9,92981.0
2025-06-04 13:30:00,157.94,158.14,157.71,158.0,147895.0,157.94,158.14,157.71,158.0,147895.0
2025-06-04 14:00:00,158.01,158.63,157.99,158.43,71183.0,158.01,158.63,157.99,158.43,71183.0
2025-06-04 14:30:00,158.46,158.51,157.16,157.33,121596.0,158.46,158.51,157.16,157.33,121596.0
2025-06-04 15:00:00,157.38,157.67,157.26,157.42,73855.0,157.38,157.67,157.26,157.42,73855.0
2025-06-04 15:30:00,157.38,157.38,156.75,156.93,425821.0,157.38,157.38,156.75,156.93,425821.0
2025-06-05 09:30:00,157.35,158.2,156.17,157.07,116300.0,157.35,158.2,156.17,157.07,116300.0
2025-06-05 10:00:00,157.02,157.26,156.44,156.81,101528.0,157.02,157.26,156.44,156.81,101528.0
2025-06-05 10:30:00,156.81,157.78,156.35,157.74,113058.0,156.81,157.78,156.35,157.74,113058.0
2025-06-05 11:00:00,157.74,157.74,156.97,157.18,66169.0,157.74,157.74,156.97,157.18,66169.0
2025-06-05 11:30:00,157.18,157.37,156.52,156.82,86230.0,157.18,157.37,156.52,156.82,86230.0
2025-06-05 12:00:00,156.82,156.88,156.01,156.18,78525.0,156.82,156.88,156.01,156.18,78525.0
2025-06-05 12:30:00,156.21,156.22,155.03,155.81,91881.0,156.21,156.22,155.03,155.81,91881.0
2025-06-05 13:00:00,155.75,157.12,155.75,156.86,64508.0,155.75,157.12,155.75,156.86,64508.0
2025-06-05 13:30:00,156.9,157.34,156.8,157.01,58128.0,156.9,157.34,156.8,157.01,58128.0
2025-06-05 14:00:00,157.0,157.19,156.41,156.77,62709.0,157.0,157.19,156.41,156.77,62709.0
2025-06-05 14:30:00,156.76,157.28,156.76,156.9,62709.0,156.76,157.28,156.76,156.9,62709.0
2025-06-05 15:00:00,156.93,157.14,155.7,156.24,103792.0,156.93,157.14,155.7,156.24,103792.0
2025-06-05 15:30:00,156.24,157.03,155.83,156.05,350118.0,156.24,157.03,155.83,156.05,350118.0
2025-06-06 09:30:00,156.6,157.94,155.0,155.47,115951.0,156.6,157.94,155.0,155.47,115951.0
2025-06-06 10:00:00,155.38,155.56,154.27,155.13,108241.0,155.38,155.56,154.27,155.13,108241.0
2025-06-06 10:30:00,155.04,156.02,154.63,155.79,82471.0,155.04,156.02,154.63,155.79,82471.0
2025-06-06 11:00:00,155.68,155.84,155.07,155.73,68227.0,155.68,155.84,155.07,155.73,68227.0
2025-06-06 11:30:00,155.74,155.81,154.89,155.52,78089.0,155.74,155.81,154.89,155.52,78089.0
2025-06-06 12:00:00,155.56,156.0,155.44,155.94,67682.0,155.56,156.0,155.44,155.94,67682.0
2025-06-06 12:30:00,155.93,156.17,155.45,155.66,30663.0,155.93,156.17,155.45,155.66,30663.0
2025-06-06 13:00:00,155.68,156.13,155.63,156.03,31696.0,155.68,156.13,155.63,156.03,31696.0
2025-06-06 13:30:00,156.03,156.24,156.0,156.21,34574.0,156.03,156.24,156.0,156.21,34574.0
2025-06-06 14:00:00,156.21,156.35,155.7,155.78,47620.0,156.21,156.35,155.7,155.78,47620.0
2025-06-06 14:30:00,155.78,156.45,155.78,156.16,33984.0,155.78,156.45,155.78,156.16,33984.0
2025-06-06 15:00:00,156.16,156.67,156.06,156.18,40090.0,156.16,156.67,156.06,156.18,40090.0
2025-06-06 15:30:00,156.12,156.43,155.86,155.96,211728.0,156.12,156.43,155.86,155.96,211728.0
2025-06-09 09:30:00,156.72,157.46,154.47,156.44,179047.0,156.72,157.46,154.47,156.44,179047.0
2025-06-09 10:00:00,156.52,159.0,156.42,158.94,138199.0,156.52,159.0,156.42,158.94,138199.0
2025-06-09 10:30:00,159.0,159.08,156.75,156.91,81274.0,159.0,159.08,156.75,156.91,81274.0
2025-06-09 11:00:00,156.91,157.2,156.24,156.83,82632.0,156.91,157.2,156.24,156.83,82632.0
2025-06-09 11:30:00,156.73,157.13,156.6,156.83,75026.0,156.73,157.13,156.6,156.83,75026.0
2025-06-09 12:00:00,156.84,156.84,155.86,156.31,62033.0,156.84,156.84,155.86,156.31,62033.0
2025-06-09 12:30:00,156.39,156.56,155.65,155.71,41351.0,156.39,156.56,155.65,155.71,41351.0
2025-06-09 13:00:00,155.74,156.46,155.58,156.42,63863.0,155.74,156.46,155.58,156.42,63863.0
2025-06-09 13:30:00,156.42,156.42,155.35,155.42,44339.0,156.42,156.42,155.35,155.42,44339.0
2025-06-09 14:00:00,155.35,155.84,155.16,155.73,64406.0,155.35,155.84,155.16,155.73,64406.0
2025-06-09 14:30:00,155.75,156.14,155.5,155.57,64113.0,155.75,156.14,155.5,155.57,64113.0
2025-06-09 15:00:00,155.59,156.11,155.5,155.72,75256.0,155.59,156.11,155.5,155.72,75256.0
2025-06-09 15:30:00,155.71,155.79,154.99,155.03,218305.0,155.71,155.79,154.99,155.03,218305.0
2025-06-10 09:30:00,154.63,155.76,153.21,154.09,140480.0,154.63,155.76,153.21,154.09,140480.0
2025-06-10 10:00:00,154.12,154.28,149.87,149.97,212333.0,154.12,154.28,149.87,149.97,212333.0
2025-06-10 10:30:00,149.89,150.33,148.46,149.4,193537.0,149.89,150.33,148.46,149.4,193537.0
2025-06-10 11:00:00,149.41,150.81,149.3,149.65,113243.0,149.41,150.81,149.3,149.65,113243.0
2025-06-10 11:30:00,149.67,151.25,149.54,150.59,153503.0,149.67,151.25,149.54,150.59,153503.0
2025-06-10 12:00:00,150.59,150.93,150.5,150.85,66264.0,150.59,150.93,150.5,150.85,66264.0
2025-06-10 12:30:00,150.85,150.87,149.62,149.69,71081.0,150.85,150.87,149.62,149.69,71081.0
2025-06-10 13:00:00,149.71,149.8,148.86,148.97,88079.0,149.71,149.8,148.86,148.97,88079.0
2025-06-10 13:30:00,148.95,149.39,148.76,148.86,79942.0,148.95,149.39,148.76,148.86,79942.0
2025-06-10 14:00:00,148.79,149.92,148.6,149.89,126365.0,148.79,149.92,148.6,149.89,126365.0
2025-06-10 14:30:00,149.94,150.09,149.68,149.69,54285.0,149.94,150.09,149.68,149.69,54285.0
2025-06-10 15:00:00,149.66,150.38,149.49,149.63,85880.0,149.66,150.38,149.49,149.63,85880.0
2025-06-10 15:30:00,149.62,149.67,147.69,148.68,577864.0,149.62,149.67,147.69,148.68,577864.0
2025-06-11 09:30:00,150.51,152.0,148.99,149.83,210878.0,150.51,152.0,148.99,149.83,210878.0
2025-06-11 10:00:00,149.98,150.29,149.2,149.36,321254.0,149.98,150.29,149.2,149.36,321254.0
2025-06-11 10:30:00,149.36,150.32,149.19,150.31,319255.0,149.36,150.32,149.19,150.31,319255.0
2025-06-11 11:00:00,150.31,150.4,149.5,149.75,133809.0,150.31,150.4,149.5,149.75,133809.0
2025-06-11 11:30:00,149.75,149.82,148.95,149.28,165223.0,149.75,149.82,148.95,149.28,165223.0
2025-06-11 12:00:00,149.25,149.37,148.33,148.88,106369.0,149.25,149.37,148.33,148.88,106369.0
2025-06-11 12:30:00,148.94,149.14,148.55,148.63,47646.0,148.94,149.14,148.55,148.63,47646.0
2025-06-11 13:00:00,148.68,149.09,148.62,148.98,60340.0,148.68,149.09,148.62,148.98,60340.0
2025-06-11 13:30:00,148.97,149.5,148.9,148.98,179171.0,148.97,149.5,148.9,148.98,179171.0
2025-06-11 14:00:00,148.98,149.08,148.31,148.87,110335.0,148.98,149.08,148.31,148.87,110335.0
2025-06-11 14:30:00,148.85,149.83,148.7,149.3,117107.0,148.85,149.83,148.7,149.3,117107.0
2025-06-11 15:00:00,149.28,150.55,149.24,149.54,161434.0,149.28,150.55,149.24,149.54,161434.0
2025-06-11 15:30:00,149.48,149.62,148.25,149.11,529935.0,149.48,149.62,148.25,149.11,529935.0
2025-06-12 09:30:00,148.23,150.54,148.23,149.96,251542.0,148.23,150.54,148.23,149.96,251542.0
2025-06-12 10:00:00,149.96,151.7,149.68,151.12,206946.0,149.96,151.7,149.68,151.12,206946.0
2025-06-12 10:30:00,151.12,151.64,150.83,151.4,75478.0,151.12,151.64,150.83,151.4,75478.0
2025-06-12 11:00:00,151.41,151.8,150.85,151.13,138443.0,151.41,151.8,150.85,151.13,138443.0
2025-06-12 11:30:00,151.14,151.44,150.92,151.22,245836.0,151.14,151.44,150.92,151.22,245836.0
2025-06-12 12:00:00,151.19,151.31,150.71,151.08,94938.0,151.19,151.31,150.71,151.08,94938.0
2025-06-12 12:30:00,151.07,151.14,150.6,150.64,52745.0,151.07,151.14,150.6,150.64,52745.0
2025-06-12 13:00:00,150.63,151.79,150.62,151.5,109739.0,150.63,151.79,150.62,151.5,109739.0
2025-06-12 13:30:00,151.51,152.12,151.34,151.34,80111.0,151.51,152.12,151.34,151.34,80111.0
2025-06-12 14:00:00,151.39,151.91,151.39,151.61,101821.0,151.39,151.91,151.39,151.61,101821.0
2025-06-12 14:30:00,151.62,151.72,151.24,151.34,72553.0,151.62,151.72,151.24,151.34,72553.0
2025-06-12 15:00:00,151.38,151.54,151.28,151.35,77988.0,151.38,151.54,151.28,151.35,77988.0
2025-06-12 15:30:00,151.35,151.35,150.67,151.0,240475.0,151.35,151.35,150.67,151.0,240475.0
2025-06-13 09:30:00,150.09,151.98,149.0,149.25,146788.0,150.09,151.98,149.0,149.25,146788.0
2025-06-13 10:00:00,149.31,150.38,149.3,149.64,42289.0,149.31,150.38,149.3,149.64,42289.0
2025-06-13 10:30:00,149.64,150.47,149.52,150.31,73162.0,149.64,150.47,149.52,150.31,73162.0
2025-06-13 11:00:00,150.31,151.11,150.23,151.06,78921.0,150.31,151.11,150.23,151.06,78921.0
2025-06-13 11:30:00,151.07,151.29,150.88,151.12,22728.0,151.07,151.29,150.88,151.12,22728.0
2025-06-13 12:00:00,151.17,151.25,150.54,150.87,84340.0,151.17,151.25,150.54,150.87,84340.0
2025-06-13 12:30:00,150.89,151.92,150.83,151.28,182900.0,150.89,151.92,150.83,151.28,182900.0
2025-06-13 13:00:00,151.29,151.64,150.69,151.1,57033.0,151.29,151.64,150.69,151.1,57033.0
2025-06-13 13:30:00,151.04,151.62,150.92,151.28,38662.0,151.04,151.62,150.92,151.28,38662.0
2025-06-13 14:00:00,151.33,151.49,150.86,150.93,44785.0,151.33,151.49,150.86,150.93,44785.0
2025-06-13 14:30:00,150.96,151.24,150.47,151.17,42788.0,150.96,151.24,150.47,151.17,42788.0
2025-06-13 15:00:00,151.18,151.55,150.78,150.88,52552.0,151.18,151.55,150.78,150.88,52552.0
2025-06-13 15:30:00,150.88,152.15,150.75,152.0,294130.0,150.88,152.15,150.75,152.0,294130.0
2025-06-16 09:30:00,153.47,155.55,153.41,154.38,197795.0,153.47,155.55,153.41,154.38,197795.0
2025-06-16 10:00:00,154.42,154.5,153.77,154.03,102420.0,154.42,154.5,153.77,154.03,102420.0
2025-06-16 10:30:00,154.11,154.98,153.7,154.56,52567.0,154.11,154.98,153.7,154.56,52567.0
2025-06-16 11:00:00,154.71,155.88,154.56,155.15,80964.0,154.71,155.88,154.56,155.15,80964.0
2025-06-16 11:30:00,155.26,155.87,155.1,155.43,62445.0,155.26,155.87,155.1,155.43,62445.0
2025-06-16 12:00:00,155.5,155.68,155.08,155.18,103637.0,155.5,155.68,155.08,155.18,103637.0
2025-06-16 12:30:00,155.25,155.26,154.56,154.72,80421.0,155.25,155.26,154.56,154.72,80421.0
2025-06-16 13:00:00,154.72,155.24,154.55,155.2,111567.0,154.72,155.24,154.55,155.2,111567.0
2025-06-16 13:30:00,155.23,155.54,154.98,155.04,69271.0,155.23,155.54,154.98,155.04,69271.0
2025-06-16 14:00:00,155.04,155.43,154.71,154.77,54865.0,155.04,155.43,154.71,154.77,54865.0
2025-06-16 14:30:00,154.81,154.85,154.47,154.65,70217.0,154.81,154.85,154.47,154.65,70217.0
2025-06-16 15:00:00,154.67,154.67,153.77,153.77,106469.0,154.67,154.67,153.77,153.77,106469.0
2025-06-16 15:30:00,153.78,153.94,153.34,153.93,241780.0,153.78,153.94,153.34,153.93,241780.0
2025-06-17 09:30:00,153.6,154.26,152.09,154.09,81197.0,153.6,154.26,152.09,154.09,81197.0
2025-06-17 10:00:00,154.23,154.59,152.86,153.16,75569.0,154.23,154.59,152.86,153.16,75569.0
2025-06-17 10:30:00,153.06,153.27,152.22,152.5,73487.0,153.06,153.27,152.22,152.5,73487.0
2025-06-17 11:00:00,152.47,152.65,151.37,151.59,70876.0,152.47,152.65,151.37,151.59,70876.0
2025-06-17 11:30:00,151.57,151.96,151.32,151.79,57945.0,151.57,151.96,151.32,151.79,57945.0
2025-06-17 12:00:00,151.83,152.38,151.77,152.0,31954.0,151.83,152.38,151.77,152.0,31954.0
2025-06-17 12:30:00,151.97,152.1,151.53,151.65,32245.0,151.97,152.1,151.53,151.65,32245.0
2025-06-17 13:00:00,151.68,151.8,150.69,150.83,44152.0,151.68,151.8,150.69,150.83,44152.0
2025-06-17 13:30:00,150.82,151.09,150.14,150.56,103994.0,150.82,151.09,150.14,150.56,103994.0
2025-06-17 14:00:00,150.56,151.34,150.33,151.13,97027.0,150.56,151.34,150.33,151.13,97027.0
2025-06-17 14:30:00,151.18,151.88,151.17,151.81,53765.0,151.18,151.88,151.17,151.81,53765.0
2025-06-17 15:00:00,151.85,152.11,151.75,151.76,52151.0,151.85,152.11,151.75,151.76,52151.0
2025-06-17 15:30:00,151.79,152.25,151.62,152.03,216545.0,151.79,152.25,151.62,152.03,216545.0
2025-06-18 09:30:00,152.06,152.85,151.13,151.96,71132.0,152.06,152.85,151.13,151.96,71132.0
2025-06-18 10:00:00,151.97,153.04,151.85,152.89,116541.0,151.97,153.04,151.85,152.89,116541.0
2025-06-18 10:30:00,152.91,152.98,152.21,152.34,102491.0,152.91,152.98,152.21,152.34,102491.0
2025-06-18 11:00:00,152.32,152.46,151.93,152.24,55832.0,152.32,152.46,151.93,152.24,55832.0
2025-06-18 11:30:00,152.25,152.83,151.97,152.78,64835.0,152.25,152.83,151.97,152.78,64835.0
2025-06-18 12:00:00,152.67,153.55,152.57,153.28,51425.0,152.67,153.55,152.57,153.28,51425.0
2025-06-18 12:30:00,153.27,153.87,153.19,153.38,42176.0,153.27,153.87,153.19,153.38,42176.0
2025-06-18 13:00:00,153.38,153.68,153.25,153.66,81575.0,153.38,153.68,153.25,153.66,81575.0
2025-06-18 13:30:00,153.68,153.71,153.21,153.31,75044.0,153.68,153.71,153.21,153.31,75044.0
2025-06-18 14:00:00,153.23,153.91,153.04,153.55,85446.0,153.23,153.91,153.04,153.55,85446.0
2025-06-18 14:30:00,153.55,154.2,152.53,152.68,69255.0,153.55,154.2,152.53,152.68,69255.0
2025-06-18 15:00:00,152.63,153.34,152.33,152.65,58414.0,152.63,153.34,152.33,152.65,58414.0
2025-06-18 15:30:00,152.62,153.07,152.42,152.67,269015.0,152.62,153.07,152.42,152.67,269015.0
2025-06-20 09:30:00,153.76,154.1,151.56,152.69,408451.0,153.76,154.1,151.56,152.69,408451.0
2025-06-20 10:00:00,152.54,153.17,151.36,151.86,52385.0,152.54,153.17,151.36,151.86,52385.0
2025-06-20 10:30:00,151.94,152.58,151.51,152.26,63210.0,151.94,152.58,151.51,152.26,63210.0
2025-06-20 11:00:00,152.25,152.71,152.18,152.5,51898.0,152.25,152.71,152.18,152.5,51898.0
2025-06-20 11:30:00,152.42,152.89,152.31,152.32,52648.0,152.42,152.89,152.31,152.32,52648.0
2025-06-20 12:00:00,152.41,152.55,151.88,152.0,66347.0,152.41,152.55,151.88,152.0,66347.0
2025-06-20 12:30:00,152.07,152.41,151.88,151.99,44978.0,152.07,152.41,151.88,151.99,44978.0
2025-06-20 13:00:00,152.01,152.19,151.48,151.6,53717.0,152.01,152.19,151.48,151.6,53717.0
2025-06-20 13:30:00,151.58,151.78,151.18,151.69,70446.0,151.58,151.78,151.18,151.69,70446.0
2025-06-20 14:00:00,151.66,152.02,151.48,151.92,57757.0,151.66,152.02,151.48,151.92,57757.0
2025-06-20 14:30:00,151.96,152.24,151.73,151.83,68485.0,151.96,152.24,151.73,151.83,68485.0
2025-06-20 15:00:00,151.83,152.05,151.66,151.72,101947.0,151.83,152.05,151.66,151.72,101947.0
2025-06-20 15:30:00,151.72,152.2,151.28,151.95,606368.0,151.72,152.2,151.28,151.95,606368.0